光環 (3234)-凱基-松山券商分點個股進出

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

光環

(3234)

股價
50.00
漲跌
▲0.60
漲幅
+1.21%
成交量
9,972張
產業
上櫃通信網路類股
319人加入追蹤

立即追蹤
本地時間:14:30

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

光環 (3234)籌碼相關－凱基-松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

凱基-松山券商分點個股進出
凱基-松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
2024/04/30	14	48.85	0	0.00	50.00	14	3,448	0.41%
2024/04/29	1	48.80	13	49.39	49.40	-12	3,303	-0.36%
2024/04/26	0	0.00	20	44.81	44.95	-20	3,095	-0.65%
2024/04/25	4	39.48	30	39.63	40.90	-26	2,951	-0.88%
2024/04/24	2	37.08	6	37.79	37.20	-4	2,831	-0.14%
2024/04/23	1	34.65	3	35.15	34.60	-2	2,815	-0.07%
2024/04/19	4	36.15	1	35.80	35.70	3	2,807	0.11%
2024/04/18	4	37.10	2	37.80	36.95	2	2,795	0.07%
2024/04/17	3	37.42	2	37.53	37.50	1	2,793	0.04%
2024/04/16	1	35.50	3	35.35	35.35	-2	2,784	-0.07%
2024/04/12	0	0.00	1	36.65	36.70	-1	2,771	-0.04%
2024/04/11	0	0.00	1	36.50	36.40	-1	2,768	-0.04%
2024/04/10	10	37.78	0	0.00	37.65	10	2,751	0.36%
2024/04/09	5	37.94	0	0.00	37.80	5	2,743	0.18%
2024/04/08	1	38.60	0	0.00	38.30	1	2,729	0.04%
2024/04/03	1	39.10	0	0.00	38.70	1	2,714	0.04%
2024/04/02	1	40.50	1	40.50	40.50	0	2,682	0.00%
2024/04/01	0	0.00	0	39.25	38.70	0	2,635	0.00%
2024/03/29	0	0.00	2	39.40	39.50	-2	2,616	-0.08%
2024/03/26	6	37.65	1	39.20	37.70	5	2,551	0.20%
2024/03/25	0	0.00	2	37.95	38.25	-2	2,518	-0.08%
2024/03/22	0	38.34	2	37.88	38.25	-2	2,524	-0.08%
2024/03/20	7	38.13	0	0.00	37.70	7	2,519	0.28%
2024/03/18	0	0.00	5	38.93	39.75	-5	2,516	-0.20%
2024/03/15	0	0.00	2	39.30	38.25	-2	2,496	-0.08%
2024/03/14	3	37.75	0	0.00	38.85	3	2,515	0.12%
2024/03/13	16	39.27	3	40.48	38.50	13	2,556	0.51%
2024/03/12	0	0.00	4	38.85	39.90	-4	2,489	-0.16%
2024/03/11	0	0.00	1	37.10	36.30	-1	2,417	-0.04%
2024/03/08	2	35.45	3	35.20	34.85	-1	2,407	-0.04%
2024/03/07	1	37.80	0	0.00	36.90	1	2,369	0.04%
2024/03/06	2	37.10	1	37.20	37.20	1	2,319	0.04%
2024/03/05	11	39.07	0	0.00	38.00	11	2,288	0.48%
2024/03/04	3	39.72	11	39.55	39.75	-8	2,244	-0.36%
2024/03/01	13	38.50	18	38.80	38.80	-5	2,200	-0.23%
2024/02/29	6	37.97	0	0.00	38.15	6	2,196	0.27%
2024/02/27	6	40.41	16	39.94	39.30	-10	2,211	-0.45%
2024/02/26	9	39.47	1	39.35	39.80	8	2,160	0.37%
2024/02/23	3	38.97	3	40.83	40.00	0	2,100	0.00%
2024/02/22	7	38.85	0	0.00	38.85	7	1,982	0.35%
2024/02/21	2	39.28	3	38.73	39.60	-1	1,835	-0.05%
2024/02/20	9	35.00	0	0.00	36.00	9	1,626	0.55%
2024/02/19	1	35.00	0	0.00	36.10	1	1,540	0.06%
2024/02/16	19	36.24	2	36.90	35.10	17	1,457	1.17%
2024/02/05	1	34.50	21	34.50	34.50	-20	1,185	-1.69%
2024/02/02	0	0.00	1.2	31.40	31.40	-1.2	1,107	-0.11%
2024/02/01	4	28.25	10	28.00	28.55	-6	1,044	-0.57%
2024/01/29	0	0.00	1	26.25	26.85	-1	1,059	-0.09%
2024/01/25	0	0.00	0.6	27.30	27.10	-0.6	1,081	-0.06%
2024/01/24	0	0.00	0	28.05	27.60	0	1,094	0.00%
2023/12/28	0	0.00	2	27.75	27.65	-2	1,925	-0.10%
2023/12/15	1	29.30	0	0.00	29.20	1	2,201	0.05%
2023/12/13	0	0.00	11	30.68	30.25	-11	2,187	-0.50%
2023/12/12	1	29.50	10	30.20	30.60	-9	2,169	-0.41%
2023/12/11	6	29.90	10	29.58	30.25	-4	2,161	-0.19%
2023/12/07	0	0.00	1	29.30	28.85	-1	2,046	-0.05%
2023/11/29	0	0.00	2	28.80	29.00	-2	2,002	-0.10%
2023/11/28	2	28.40	4	28.38	28.45	-2	2,036	-0.10%
2023/11/27	1	28.65	0	0.00	28.20	1	2,037	0.05%
2023/11/24	14	30.93	1	31.00	30.15	13	2,022	0.64%
2023/11/09	0	0.00	1	27.35	27.75	-1	2,015	-0.05%
2023/11/07	1	28.05	5	28.61	28.25	-4	1,999	-0.20%
2023/11/06	0	0.00	10	29.50	28.70	-10	1,989	-0.50%
2023/11/01	5	29.14	0	0.00	29.75	5	1,969	0.25%
2023/10/31	5	30.14	0	0.00	28.65	5	1,957	0.26%
2023/10/30	6	30.66	1	31.25	31.25	5	1,951	0.26%
2023/10/18	10	27.70	1	27.90	29.95	9	1,957	0.46%
2023/10/17	12	28.94	0	0.00	27.50	12	1,918	0.63%
2023/10/16	14	31.14	0	0.00	30.00	14	1,857	0.75%
2023/10/13	3	33.72	1	33.80	33.30	2	1,871	0.11%
2023/10/12	0	34.42	20	33.95	33.95	-20	1,908	-1.05%
2023/10/11	21	34.24	16	34.04	34.30	5	1,928	0.26%
2023/10/06	0	0.00	9.3	34.03	34.30	-9.3	1,931	-0.48%
2023/10/05	11	31.60	0	0.00	31.20	11	1,918	0.57%
2023/10/04	0	0.00	1	30.90	31.95	-1	1,954	-0.05%
2023/10/03	13	32.26	5	32.80	32.75	8	1,938	0.41%
2023/10/02	0	0.00	51	29.50	29.85	-51	1,797	-2.84%
2023/09/25	3	25.10	0	25.10	25.10	3	1,672	0.18%
2023/09/22	4	25.19	0	0.00	25.35	4	1,676	0.24%
2023/09/19	0.6	26.00	2	26.10	26.00	-1.4	1,697	-0.08%
2023/09/18	2	26.30	0	0.00	26.25	2	1,726	0.12%
2023/09/15	0	0.00	1	26.50	26.50	-1	1,734	-0.06%
2023/09/14	2	25.40	0	0.00	25.90	2	1,714	0.12%
2023/09/12	7	23.65	0	0.00	23.65	7	1,705	0.41%
2023/09/11	1	24.60	0	0.00	24.35	1	1,692	0.06%
2023/09/08	3	24.27	0	0.00	24.75	3	1,687	0.18%
2023/09/06	4	24.84	0	0.00	24.75	4	1,682	0.24%
2023/09/04	0	0.00	1	24.40	24.20	-1	1,673	-0.06%
2023/09/01	0	0.00	3.5	25.40	25.35	-3.5	1,642	-0.22%
2023/08/28	1	28.00	0	0.00	28.00	1	1,572	0.06%
2023/08/24	0	0.00	2	25.83	25.80	-2	1,496	-0.13%
2023/08/11	10	25.50	0	0.00	25.40	10	1,399	0.71%
2023/08/09	40	26.84	0	0.00	26.90	40	1,386	2.89%
2023/08/02	0	0.00	18	27.96	28.10	-18	1,356	-1.33%
2023/07/25	0	0.00	1	29.80	30.20	-1	1,156	-0.09%
2023/07/20	1	31.80	0	0.00	31.85	1	1,098	0.09%
2023/07/18	1	33.85	0	31.95	31.30	1	1,072	0.09%
2023/07/17	1	34.00	2	36.20	34.15	-1	1,117	-0.09%
2023/07/14	1	32.25	2	34.10	34.15	-1	1,076	-0.09%
2023/07/13	4	33.33	1	33.60	33.50	3	1,098	0.27%
2023/07/12	2	29.13	0	0.00	32.00	2	978	0.20%
2023/07/10	0	0.00	1	28.64	29.25	-1	806	-0.13%
2023/07/07	0	0.00	6	26.60	26.60	-6	726	-0.83%
2023/07/05	2	24.80	12	24.88	24.55	-10	677	-1.48%
2023/07/03	0	25.15	0	0.00	25.00	0	669	0.00%
2023/06/30	1	24.00	0	0.00	24.05	1	658	0.15%
2023/06/29	1	25.00	0	0.00	24.75	1	657	0.15%
2023/06/27	1	24.30	0	0.00	24.05	1	661	0.15%
2023/06/26	3	24.92	0	0.00	25.10	3	653	0.46%
2023/06/05	0	0.00	3	22.85	22.70	-3	717	-0.42%
2023/06/02	5	22.98	0	0.00	22.80	5	719	0.70%
2023/05/31	5	22.70	0	0.00	22.85	5	721	0.69%
2023/05/26	0	0.00	2	22.38	22.10	-2	709	-0.28%
2023/05/25	3	21.47	0	0.00	21.50	3	705	0.43%
2023/05/23	0	0.00	0	22.35	22.25	0	711	0.00%
2023/05/05	0	0.00	5	22.70	22.65	-5	791	-0.63%
2023/05/03	5	23.53	0	0.00	23.05	5	800	0.62%
2023/03/24	0	0.00	1	25.10	25.15	-1	574	-0.17%
2023/03/22	1	24.55	0	0.00	24.50	1	559	0.18%
2023/03/20	0	24.45	0	0.00	24.35	0	561	0.00%
2023/03/13	9	25.79	7	24.61	24.60	2	599	0.33%
2023/03/07	0	0.00	0	24.20	24.15	0	824	0.00%
2023/02/06	0	0.00	1	23.15	22.70	-1	851	-0.12%
2023/01/17	3	21.60	0	0.00	21.25	3	814	0.37%
2023/01/13	0	0.00	1	21.00	21.00	-1	805	-0.12%
2023/01/10	6	23.91	5	23.45	22.45	1	791	0.13%
2022/12/23	0	0.00	26	22.49	22.55	-26	770	-3.37%
2022/12/20	26	22.90	0	0.00	22.80	26	791	3.29%
2022/12/02	1	26.00	0	0.00	26.40	1	771	0.13%
2022/12/01	3	26.00	5.1	25.51	26.10	-2.1	720	-0.29%
2022/11/30	9	25.44	8	25.54	25.00	1	632	0.16%
2022/11/29	0	0.00	2	23.20	23.55	-2	625	-0.32%
2022/11/28	4	23.03	1	23.05	22.90	3	584	0.51%
2022/09/05	1	30.15	1	27.50	27.10	0	3,442	0.00%
2022/08/26	0	0.00	4	28.00	27.60	-4	3,224	-0.12%
2022/08/23	0	0.00	46	27.10	27.50	-46	3,131	-1.47%
2022/08/22	50	29.10	0	0.00	28.10	50	3,095	1.62%
2022/08/19	30	29.00	30	28.60	28.00	0	2,787	0.00%
2022/08/17	0	0.00	1	28.30	27.65	-1	2,653	-0.04%
2022/08/16	18	27.82	0	0.00	27.45	18	2,593	0.69%
2022/08/11	0	0.00	1	27.45	27.15	-1	2,451	-0.04%
2022/08/10	1	28.70	0	0.00	27.20	1	2,383	0.04%
2022/08/09	0	0.00	11	27.43	28.25	-11	2,262	-0.49%
2022/08/08	19	27.94	10	28.01	28.55	9	2,102	0.43%
2022/08/05	30	25.95	27	25.76	26.00	3	1,688	0.18%
2022/08/03	0	0.00	3	24.00	23.15	-3	1,568	-0.19%
2022/07/28	3	25.15	0	0.00	25.15	3	1,515	0.20%
2022/07/26	0	0.00	15	26.20	24.90	-15	1,476	-1.02%
2022/07/25	10	26.58	3	27.25	27.35	7	1,390	0.50%
2022/07/22	1	25.05	0	0.00	25.00	1	1,256	0.08%
2022/07/21	7	25.46	0	0.00	25.20	7	1,241	0.56%
2022/07/15	0	0.00	1	24.60	24.40	-1	1,147	-0.09%
2022/07/14	1	23.20	4	23.30	24.00	-3	1,076	-0.28%
2022/07/13	0	0.00	2	25.88	24.70	-2	1,025	-0.20%
2022/07/12	4	24.99	7	25.11	24.60	-3	911	-0.33%
2022/07/08	3	24.72	13	24.76	24.55	-10	721	-1.39%
2022/07/07	5	25.50	2	24.13	25.50	3	588	0.51%
2022/07/06	13	23.62	8	23.75	23.20	5	420	1.19%
2022/07/04	2	22.60	0	0.00	21.90	2	350	0.57%
2022/07/01	6	23.38	9	22.08	21.20	-3	321	-0.93%
2022/06/30	24	23.55	16	22.77	22.40	8	265	3.01%
2022/06/20	1	20.50	0	0.00	20.20	1	202	0.49%
2022/06/13	0	0.00	1	22.00	22.10	-1	206	-0.49%
2022/06/06	1	23.20	0	0.00	23.65	1	202	0.49%
2022/06/02	7	22.85	231.1	22.63	22.90	-224.1	194	-115.24%	大賣/鉅額交易
2022/06/01	224	22.83	0	0.00	22.85	224	173	129.23%	大買/鉅額交易
2022/04/06	0	0.00	2	23.85	23.85	-2	321	-0.62%
2022/03/29	0	24.50	0	0.00	24.60	0	365	0.00%
2022/03/28	0	0.00	3	24.28	24.30	-3	367	-0.82%
2022/03/24	0	25.10	1	24.95	24.95	-1	371	-0.27%
2022/03/22	1	25.10	0	0.00	25.10	1	377	0.26%
2022/03/03	0	0.00	10	25.30	25.25	-10	437	-2.28%
2022/03/01	0	25.30	0	0.00	25.35	0	453	0.00%
2021/12/28	12	29.60	12	28.70	28.10	0	608	0.00%
2021/12/27	7	27.60	0	0.00	27.60	7	577	1.21%
2021/12/14	0	0.00	1	26.60	26.70	-1	603	-0.17%
2021/12/02	2	27.20	0	0.00	27.05	2	727	0.27%
2021/12/01	1	27.20	0	0.00	27.40	1	706	0.14%
2021/11/17	2	29.23	12	30.02	29.60	-10	690	-1.45%
2021/11/16	26	30.66	16	30.69	30.70	10	627	1.59%
2021/11/03	0	0.00	5	27.75	27.80	-5	989	-0.51%
2021/10/21	25	26.29	0	0.00	25.75	25	1,155	2.16%
2021/10/20	0	0.00	2	25.33	25.35	-2	1,216	-0.16%
2021/10/15	0	0.00	1	24.35	24.30	-1	1,346	-0.07%
2021/10/14	0	0.00	22	24.18	24.10	-22	1,359	-1.62%
2021/09/24	2	26.75	2	25.60	26.70	0	1,558	0.00%
2021/09/22	0	0.00	1	25.50	25.40	-1	1,569	-0.06%
2021/09/09	0	0.00	10	25.65	25.90	-10	1,546	-0.65%
2021/09/07	0	0.00	1	26.35	26.20	-1	1,773	-0.06%
2021/08/24	0	0.00	10	27.30	27.15	-10	1,757	-0.57%
2021/08/17	5	26.90	1	26.15	26.90	4	1,711	0.23%
2021/08/11	1	29.00	0	0.00	29.00	1	1,402	0.07%
2021/08/09	1	30.15	0	0.00	30.05	1	1,382	0.07%
2021/08/05	1	31.65	0	0.00	31.30	1	1,390	0.07%
2021/08/04	0	0.00	2	31.05	30.80	-2	1,358	-0.15%
2021/07/29	0	0.00	2	31.60	31.60	-2	1,344	-0.15%
2021/07/28	5	31.46	0	0.00	31.25	5	1,338	0.37%
2021/07/27	0	0.00	1	33.35	32.10	-1	1,343	-0.07%
2021/07/26	2	32.58	4	33.40	33.40	-2	1,314	-0.15%
2021/07/23	5	32.81	0	0.00	32.05	5	1,259	0.40%
2021/07/22	0	0.00	2	31.95	31.10	-2	1,195	-0.17%
2021/07/20	1	30.75	0	0.00	30.65	1	1,194	0.08%
2021/07/19	1	30.45	1	31.60	31.50	0	1,200	0.00%
2021/07/15	1	30.15	0	0.00	30.40	1	1,180	0.08%
2021/07/14	0	0.00	1	30.60	30.15	-1	1,180	-0.08%
2021/07/13	4	30.33	2	31.15	30.30	2	1,174	0.17%
2021/07/12	1	29.35	1	29.20	29.10	0	1,107	0.00%
2021/07/06	0	0.00	2	30.85	30.10	-2	1,180	-0.17%
2021/07/05	2	30.45	0	0.00	30.70	2	1,190	0.17%
2021/06/29	0	0.00	0	30.15	29.95	0	1,208	0.00%
2021/06/17	1	31.35	1	32.55	31.35	0	1,166	0.00%
2021/06/16	2	30.80	1	32.05	32.05	1	1,088	0.09%
2021/06/09	0	0.00	0	29.05	28.80	0	1,020	0.00%
2021/06/04	0	0.00	2	29.65	29.60	-2	1,281	-0.16%
2021/05/31	0.3	30.50	1	30.50	30.55	-0.7	1,316	-0.05%
2021/05/14	0	0.00	0.4	28.05	27.75	-0.4	1,505	-0.03%
2021/05/12	0	0.00	10	27.20	27.95	-10	1,497	-0.67%
2021/04/26	0	0.00	1	37.05	36.30	-1	1,388	-0.07%
2021/04/20	1	39.85	0	0.00	39.50	1	1,359	0.07%
2021/04/16	1	39.50	0	0.00	39.60	1	1,383	0.07%
2021/04/14	0	39.05	0	0.00	39.15	0	1,432	0.00%
2021/03/31	1	40.75	0	0.00	40.70	1	1,468	0.07%
2021/03/26	0	0.00	1	39.85	39.90	-1	1,481	-0.07%
2021/03/19	1	41.90	2	41.60	41.25	-1	1,501	-0.07%
2021/03/16	2	41.65	1	41.85	41.50	1	1,531	0.07%
2021/03/15	1	42.20	0	0.00	42.00	1	1,535	0.07%
2021/03/12	3	41.72	3	41.30	40.85	0	1,501	0.00%
2021/03/11	4	44.30	5	42.93	41.55	-1	1,528	-0.07%
2021/03/10	1	44.00	0	0.00	44.65	1	1,429	0.07%
2021/03/09	1	38.80	0	0.00	40.60	1	1,598	0.06%
2021/02/24	0	0.00	1	41.25	41.25	-1	1,984	-0.05%
2021/02/22	1	43.10	2	42.38	42.25	-1	2,047	-0.05%
2021/02/18	1	42.15	2	42.08	42.10	-1	2,222	-0.04%
2021/02/17	1	39.85	0	0.00	39.85	1	2,188	0.05%
2021/01/28	1	36.00	0	0.00	36.10	1	2,751	0.04%
2021/01/26	1	36.65	0	0.00	36.20	1	2,765	0.04%
2021/01/25	1	36.80	0	0.00	36.95	1	2,765	0.04%
2021/01/11	1	39.00	0	0.00	39.80	1	2,871	0.03%
2021/01/08	3	40.02	5	41.53	39.10	-2	2,863	-0.07%
2021/01/05	1	44.30	1	45.50	44.40	0	2,791	0.00%
2021/01/04	1	44.65	0	0.00	44.85	1	2,794	0.04%
2020/12/11	0	0.00	5	41.75	41.90	-5	2,730	-0.18%
2020/12/09	1	43.75	0	0.00	43.55	1	2,748	0.04%
2020/12/07	0	0.00	1	43.35	43.10	-1	2,779	-0.04%
2020/12/04	5	45.30	36	45.06	45.00	-31	2,736	-1.13%
2020/12/03	43	48.06	41	46.28	45.25	2	2,725	0.07%
2020/12/02	0	0.00	1	46.05	45.95	-1	2,480	-0.04%
2020/12/01	2	44.50	1	44.50	44.50	1	2,405	0.04%
2020/11/30	2	46.00	0	0.00	45.15	2	2,406	0.08%
2020/11/27	1	46.05	59	45.13	46.40	-58	2,419	-2.40%
2020/11/26	2	44.50	0	0.00	45.00	2	2,294	0.09%
2020/11/23	0	0.00	6	44.87	44.25	-6	2,253	-0.27%
2020/11/20	4	45.35	20	45.20	44.80	-16	2,255	-0.71%
2020/11/19	2	44.95	1	45.50	45.15	1	2,236	0.04%
2020/11/18	3	44.77	1	44.90	44.90	2	2,212	0.09%
2020/11/17	3	45.52	0	0.00	45.30	3	2,205	0.14%
2020/11/13	1	43.85	2	43.98	43.95	-1	2,125	-0.05%
2020/11/12	0	0.00	1	44.00	42.50	-1	2,106	-0.05%
2020/11/10	2	43.85	3	43.77	43.30	-1	2,142	-0.05%
2020/11/09	87	44.68	10	44.69	44.80	77	2,303	3.34%
2020/11/06	6	40.66	5	41.64	41.90	1	2,147	0.05%
2020/11/04	0	0.00	1	37.55	37.85	-1	2,059	-0.05%
2020/11/02	0	0.00	2	36.35	36.30	-2	2,147	-0.09%
2020/10/28	0	0.00	2	38.00	36.50	-2	2,233	-0.09%
2020/10/27	0	0.00	5	37.70	37.80	-5	2,270	-0.22%
2020/10/26	1	37.90	0	0.00	38.30	1	2,310	0.04%
2020/10/22	5	38.51	0	0.00	38.35	5	2,490	0.20%
2020/10/21	3	38.38	1	38.20	38.20	2	2,605	0.08%
2020/10/20	4	38.10	0	0.00	38.15	4	2,997	0.13%
2020/10/15	0	0.00	1	36.65	36.05	-1	3,222	-0.03%
2020/10/14	1	35.95	0	0.00	36.75	1	3,306	0.03%
2020/10/08	5	37.55	1	37.55	37.00	4	3,587	0.11%
2020/09/23	1	39.50	0	0.00	39.10	1	5,430	0.02%
2020/09/14	0	0.00	9	39.84	41.15	-9	6,556	-0.14%
2020/09/09	1	41.65	0	0.00	41.85	1	6,771	0.01%
2020/09/04	0	0.00	4	43.20	43.60	-4	6,963	-0.06%
2020/09/02	1	44.80	1	44.85	44.50	0	6,970	0.00%
2020/08/31	0	0.00	1	42.10	42.30	-1	6,893	-0.01%
2020/08/27	2	43.10	0	0.00	42.50	2	6,915	0.03%
2020/08/26	1	42.70	0	0.00	43.45	1	6,971	0.01%
2020/08/20	1	39.70	3	41.45	39.70	-2	6,942	-0.03%
2020/08/18	13	47.57	2	46.75	46.20	11	6,882	0.16%
2020/08/17	15	47.95	7	47.80	48.00	8	6,902	0.12%
2020/08/14	11	47.96	5	47.68	47.55	6	6,945	0.09%
2020/08/13	1	48.20	50	47.29	48.25	-49	6,891	-0.71%
2020/08/12	53	45.61	5	43.70	46.20	48	6,668	0.72%
2020/08/11	1	43.15	3	43.07	42.80	-2	6,597	-0.03%
2020/08/10	1	44.75	2	45.35	44.50	-1	6,603	-0.02%
2020/08/07	2	45.00	2	44.90	45.25	0	6,614	0.00%
2020/08/06	0	0.00	1	45.20	44.90	-1	6,616	-0.02%
2020/08/05	6	47.39	2	46.60	46.65	4	6,623	0.06%
2020/08/04	2	45.10	2	45.30	46.85	0	6,707	0.00%
2020/07/31	2	44.78	1	45.15	45.05	1	6,682	0.01%
2020/07/29	1	44.05	2	43.95	44.65	-1	6,630	-0.02%
2020/07/28	3	44.73	4	46.10	43.30	-1	6,594	-0.02%
2020/07/27	1	48.65	3	49.62	47.40	-2	6,494	-0.03%
2020/07/24	40	54.45	4.2	53.21	52.20	35.9	6,422	0.56%
2020/07/23	4	51.98	4	52.00	52.50	0	6,073	0.00%
2020/07/22	4	51.78	3	50.40	52.00	1	6,039	0.02%
2020/07/21	4	51.60	2	51.60	50.50	2	6,058	0.03%
2020/07/20	1	49.05	1	48.70	50.40	0	5,927	0.00%
2020/07/17	2	51.80	1	50.10	49.90	1	5,846	0.02%
2020/07/16	1	50.10	1	50.70	51.40	0	5,764	0.00%
2020/07/15	4	52.15	2	51.00	49.90	2	5,697	0.04%
2020/07/14	1	52.30	1	52.30	52.50	0	5,565	0.00%
2020/07/13	3	53.00	1	54.20	53.00	2	5,520	0.04%
2020/07/10	3.2	51.96	12	52.55	51.10	-8.9	5,415	-0.16%
2020/07/09	7	57.43	4	55.20	55.00	3	5,270	0.06%
2020/07/08	23	57.70	8	57.33	57.10	15	5,107	0.29%
2020/07/07	12	59.11	45	57.56	56.50	-33	4,968	-0.66%
2020/07/06	2	57.75	2	57.00	58.90	0	4,562	0.00%
2020/07/03	13	51.72	27	52.81	53.60	-14	4,430	-0.32%
2020/07/02	6	47.96	10.4	48.44	48.80	-4.4	4,110	-0.11%
2020/07/01	4	45.53	6	45.08	45.10	-2	3,874	-0.05%
2020/06/30	7	44.04	4	42.84	43.95	3	3,715	0.08%
2020/06/29	34	42.26	5	42.23	42.45	29	3,568	0.81%
2020/06/24	5	40.69	4	40.63	41.90	1	3,411	0.03%
2020/06/23	14	39.38	0	0.00	39.40	14	3,310	0.42%
2020/06/22	1	39.95	3	40.83	39.95	-2	3,280	-0.06%
2020/06/19	1	43.00	3	43.77	41.40	-2	3,178	-0.06%
2020/06/18	3	40.45	34	39.47	40.60	-31	2,744	-1.13%
2020/06/17	26	39.38	5	39.32	39.60	21	2,651	0.79%
2020/06/16	22	37.77	3	37.68	38.75	19	2,551	0.74%
2020/06/15	3	38.63	4	38.86	36.80	-1	2,498	-0.04%
2020/06/11	0	0.00	3	35.52	35.45	-3	2,322	-0.13%
2020/06/10	6	35.85	6	35.80	36.00	0	2,342	0.00%
2020/06/09	1	36.85	0	0.00	36.70	1	2,356	0.04%
2020/06/05	0	0.00	3	37.70	37.70	-3	2,391	-0.13%
2020/06/04	2	37.45	1	37.25	37.35	1	2,404	0.04%
2020/06/03	1	36.80	0	0.00	36.75	1	2,421	0.04%
2020/06/02	4	37.56	0	0.00	36.60	4	2,418	0.17%
2020/05/28	1	36.10	0	0.00	36.00	1	2,326	0.04%
2020/05/27	3	37.03	0	0.00	36.60	3	2,322	0.13%
2020/05/26	1	36.80	0	0.00	36.80	1	2,326	0.04%
2020/05/22	2	36.55	0	0.00	36.50	2	2,274	0.09%
2020/05/21	3	37.38	3	36.80	36.05	0	2,230	0.00%
2020/05/19	1	34.40	1	34.65	34.50	0	2,256	0.00%
2020/05/18	2	34.30	0	0.00	34.30	2	2,311	0.09%
2020/05/12	0	0.00	1	36.25	36.40	-1	2,287	-0.04%
2020/05/11	11	36.93	11	36.70	36.85	0	2,228	0.00%
2020/05/08	0	0.00	1	34.60	34.30	-1	2,141	-0.05%
2020/05/04	1	34.25	0	0.00	34.25	1	2,142	0.05%
2020/04/30	0	0.00	0.1	33.80	33.80	-0.1	2,149	0.00%
2020/04/29	4	34.68	4	34.40	34.20	0	2,148	0.00%
2020/04/28	1	32.35	5	32.71	33.05	-4	2,113	-0.19%
2020/04/27	4	31.80	1	31.85	31.90	3	2,120	0.14%
2020/04/24	4	32.11	10	32.21	31.40	-6	2,128	-0.28%
2020/04/23	2	30.20	2	31.35	31.35	0	2,080	0.00%
2020/04/22	1	28.10	0	0.00	28.50	1	2,079	0.05%
2020/04/21	1	29.30	0	0.00	28.50	1	2,145	0.05%
2020/04/14	0	27.80	0	0.00	27.75	0	2,424	0.00%
2020/04/09	7	27.95	5	27.61	26.90	2	3,151	0.06%
2020/04/08	0	0.00	5	26.50	27.25	-5	3,108	-0.16%
2020/04/01	0	24.60	0	0.00	24.70	0	3,224	0.00%
2020/03/31	0	0.00	1	25.30	24.15	-1	3,250	-0.03%
2020/03/30	1	23.95	2	24.58	24.80	-1	3,291	-0.03%
2020/03/27	2	24.95	1	25.00	24.80	1	3,560	0.03%
2020/03/26	1	23.80	3	24.40	24.90	-2	3,617	-0.06%
2020/03/25	5	25.10	1	24.90	24.75	4	3,646	0.11%
2020/03/24	6	23.13	2	23.00	23.30	4	3,766	0.11%
2020/03/20	0.3	21.80	1	21.70	21.80	-0.7	3,765	-0.02%
2020/03/19	1	20.50	20	20.81	19.85	-19	3,758	-0.51%
2020/03/16	0	0.00	1	28.80	25.50	-1	3,918	-0.03%
2020/03/13	1	27.60	0	0.00	28.30	1	3,948	0.03%
2020/03/12	3	33.45	3	30.50	30.65	0	3,951	0.00%
2020/03/11	1	34.10	2	34.48	33.75	-1	3,920	-0.03%
2020/03/10	0	0.00	1	33.00	33.45	-1	3,895	-0.03%
2020/03/09	4	32.80	5	33.50	33.50	-1	3,884	-0.03%
2020/03/06	1	33.10	0	0.00	32.95	1	3,845	0.03%
2020/03/03	0	0.00	1	33.45	33.50	-1	3,961	-0.03%
2020/03/02	1	32.60	0	0.00	32.55	1	4,005	0.02%
2020/02/27	5	35.10	5	33.60	33.00	0	3,999	0.00%
2020/02/26	1	35.30	1	35.25	35.00	0	4,000	0.00%
2020/02/25	0	0.00	3	35.10	35.45	-3	4,007	-0.07%
2020/02/24	1	36.15	0	0.00	36.00	1	4,055	0.02%
2020/02/20	0	0.00	1	37.70	37.40	-1	4,160	-0.02%
2020/02/19	3	36.40	2	36.65	36.70	1	4,101	0.02%
2020/02/18	2	35.58	0	0.00	35.30	2	4,054	0.05%
2020/02/17	1	35.30	1	35.40	35.30	0	4,061	0.00%
2020/02/12	0	0.00	1	35.80	35.30	-1	4,081	-0.02%
2020/02/11	1	34.95	0	0.00	35.05	1	4,081	0.02%
2020/02/07	2	34.85	1	34.80	34.00	1	4,105	0.02%
2020/02/05	0	0.00	1	35.10	34.75	-1	4,175	-0.02%
2020/02/04	1	34.90	0	0.00	34.90	1	4,231	0.02%
2020/02/03	0	0.00	10	33.95	33.95	-10	4,269	-0.23%
2020/01/30	1	37.50	0	0.00	35.70	1	4,669	0.02%
2020/01/20	1	39.25	0	0.00	39.65	1	5,009	0.02%
2020/01/17	0	0.00	2	40.60	39.45	-2	5,179	-0.04%
2020/01/15	7	41.21	0	0.00	41.10	7	5,106	0.14%
2020/01/14	6	40.51	3	40.87	41.15	3	5,037	0.06%
2020/01/13	2	39.25	0	0.00	39.40	2	4,910	0.04%
2020/01/10	3	39.30	1	39.20	39.35	2	4,884	0.04%
2020/01/09	5	38.55	4	38.90	38.40	1	4,869	0.02%
2020/01/08	10	38.88	0	0.00	38.65	10	4,823	0.21%
2020/01/07	5	42.11	15	41.42	38.70	-10	4,720	-0.21%
2020/01/06	2	39.50	11	39.00	39.80	-9	4,383	-0.21%
2020/01/03	21	38.53	4.4	38.50	38.70	16.6	4,188	0.40%
2019/12/31	0	0.00	2	36.95	37.05	-2	3,903	-0.05%
2019/12/30	8	36.24	3	36.08	36.35	5	3,787	0.13%
2019/12/26	1	36.15	0	0.00	35.85	1	3,759	0.03%
2019/12/25	1	35.85	1	36.05	36.35	0	3,734	0.00%
2019/12/24	3	37.50	13	37.27	36.50	-10	3,708	-0.27%
2019/12/20	3	35.20	3	35.38	35.45	0	3,444	0.00%
2019/12/19	3	35.82	6	35.28	35.00	-3	3,488	-0.09%
2019/12/18	0	0.00	4	33.90	34.40	-4	3,348	-0.12%
2019/12/12	2	34.60	9	34.55	34.05	-7	3,302	-0.21%
2019/12/11	44	36.47	42	36.56	34.60	2	3,265	0.06%
2019/12/10	1	35.10	1	34.35	34.95	0	3,101	0.00%
2019/12/09	5	34.10	0	0.00	35.10	5	3,040	0.16%
2019/12/06	0	0.00	2	33.55	33.70	-2	3,000	-0.07%
2019/12/04	1	34.05	1	34.10	33.95	0	2,992	0.00%
2019/11/29	6	34.64	1	34.20	34.20	5	3,067	0.16%
2019/11/28	4	34.34	4	34.80	34.80	0	3,043	0.00%
2019/11/27	1	33.15	14	34.41	35.05	-13	2,971	-0.44%
2019/11/22	0	0.00	17	33.95	33.90	-17	2,886	-0.59%
2019/11/21	1	33.30	6	34.20	34.15	-5	2,875	-0.17%
2019/11/19	106	33.50	117	33.67	34.10	-11	2,850	-0.39%	大買/大賣/
2019/11/14	1	31.20	1	30.80	31.00	0	2,675	0.00%
2019/11/13	8	31.50	7	31.81	31.50	1	2,663	0.04%
2019/11/12	1	30.10	4	30.20	30.00	-3	2,594	-0.12%
2019/11/08	44	31.35	44	31.50	31.70	0	2,546	0.00%
2019/11/05	5	33.55	0	0.00	33.20	5	2,456	0.20%
2019/11/04	0	0.00	2	33.55	33.55	-2	2,399	-0.08%
2019/11/01	1	33.55	1	33.85	33.85	0	2,361	0.00%
2019/10/31	1	34.20	3	33.30	33.30	-2	2,298	-0.09%
2019/10/30	27	34.73	31	34.49	34.50	-4	2,222	-0.18%
2019/10/29	43	35.80	3	34.85	34.30	40	2,132	1.88%
2019/10/28	47	32.92	40	34.37	34.70	7	1,752	0.40%
2019/10/25	1	30.10	4	31.14	31.55	-3	1,371	-0.22%
2019/10/21	0	0.00	1	29.30	29.10	-1	1,306	-0.08%
2019/10/16	20	28.78	0	0.00	28.25	20	1,291	1.55%
2019/10/09	1	28.10	0	0.00	28.05	1	1,305	0.08%
2019/10/07	1	28.80	0	0.00	28.80	1	1,333	0.08%
2019/10/03	1	28.95	0	0.00	29.00	1	1,410	0.07%
2019/09/26	1	30.40	3	30.55	30.35	-2	1,532	-0.13%
2019/09/24	0	0.00	1	30.45	29.85	-1	1,476	-0.07%
2019/09/23	1	28.50	0	0.00	28.70	1	1,390	0.07%
2019/09/17	1	28.70	0	0.00	28.55	1	1,422	0.07%
2019/09/10	1	28.80	0	0.00	28.65	1	1,542	0.06%
2019/09/05	5	29.40	0	0.00	29.50	5	1,704	0.29%
2019/09/03	0	0.00	2	30.55	29.30	-2	1,687	-0.12%
2019/08/30	64	28.60	64	28.78	27.95	0	1,602	0.00%
2019/08/29	0	0.00	1	28.00	27.85	-1	1,596	-0.06%
2019/08/22	146	29.41	146	29.46	28.30	0	1,555	0.00%	大買/大賣/
2019/08/14	1	26.20	0	0.00	26.05	1	1,510	0.07%
2019/08/12	1	26.40	0	0.00	26.50	1	1,550	0.06%
2019/07/29	0	0.00	1	28.90	29.10	-1	1,615	-0.06%
2019/07/26	4	29.30	3	29.30	29.35	1	1,592	0.06%
2019/07/25	4	29.01	1	29.05	29.45	3	1,580	0.19%
2019/07/24	1	28.70	0	0.00	28.70	1	1,547	0.06%
2019/07/23	39	28.50	40	28.69	28.70	-1	1,532	-0.07%
2019/07/22	6	27.90	0	0.00	27.90	6	1,492	0.40%
2019/07/12	1	28.35	3	28.40	28.20	-2	1,548	-0.13%
2019/07/11	76	27.97	76	28.00	28.15	0	1,551	0.00%
2019/07/10	4	29.50	6	29.22	28.65	-2	1,571	-0.13%
2019/07/05	4	28.36	3	28.03	28.05	1	1,560	0.06%
2019/07/04	1	26.45	0	0.00	26.80	1	1,441	0.07%
2019/07/03	0	0.00	3	26.15	26.20	-3	1,444	-0.21%
2019/07/02	5	27.24	0	0.00	26.65	5	1,431	0.35%
2019/06/25	48	27.40	48	27.52	26.50	0	1,460	0.00%
2019/06/14	21	26.50	31	26.72	27.20	-10	1,528	-0.65%
2019/06/13	0	0.00	1	25.10	24.75	-1	1,599	-0.06%
2019/06/12	3	24.85	2	25.50	25.40	1	1,603	0.06%
2019/06/03	0	0.00	1	24.25	24.25	-1	1,672	-0.06%
2019/05/24	1	24.20	0	0.00	23.90	1	1,930	0.05%
2019/05/20	10	24.35	0	0.00	24.45	10	2,178	0.46%
2019/05/17	0	0.00	60	24.98	24.40	-60	2,221	-2.70%
2019/05/13	0	0.00	3	26.70	26.20	-3	2,367	-0.13%
2019/04/30	1	29.50	0	0.00	29.65	1	2,742	0.04%
2019/04/29	1	29.00	0	0.00	28.70	1	2,769	0.04%
2019/04/25	2	31.53	0	0.00	31.05	2	2,834	0.07%
2019/04/24	14	31.59	14	31.69	31.30	0	2,941	0.00%
2019/04/23	9	32.96	0	0.00	32.70	9	3,048	0.30%
2019/04/19	1	33.70	0	0.00	33.70	1	3,155	0.03%
2019/04/17	0	0.00	3	34.65	34.65	-3	3,496	-0.09%
2019/04/12	2	35.20	2	35.50	35.10	0	4,102	0.00%
2019/04/11	3	35.95	1	35.85	35.65	2	4,325	0.05%
2019/04/09	2	34.90	2	35.15	34.90	0	4,571	0.00%
2019/04/02	4	34.90	4	34.88	34.90	0	4,830	0.00%
2019/04/01	1	35.00	1	35.20	35.05	0	4,883	0.00%
2019/03/28	2	34.70	16	34.71	34.45	-14	4,867	-0.29%
2019/03/27	1	35.65	0	0.00	35.40	1	4,870	0.02%
2019/03/22	66	36.40	66	36.53	36.55	0	4,914	0.00%
2019/03/21	184	38.44	169	38.60	37.50	15	4,906	0.31%	大買/大賣/
2019/03/20	6	37.67	6	37.90	37.35	0	4,890	0.00%
2019/03/19	2	37.30	2	37.35	37.20	0	4,952	0.00%
2019/03/18	3	36.93	3	36.68	38.50	0	4,925	0.00%
2019/03/14	3	35.75	3	35.87	35.75	0	5,004	0.00%
2019/03/13	0	0.00	1	35.15	36.00	-1	5,021	-0.02%
2019/03/12	3	35.37	9	35.28	35.05	-6	5,113	-0.12%
2019/03/11	1	35.40	1	35.70	35.40	0	5,141	0.00%
2019/03/07	3	35.25	3	35.73	35.05	0	5,123	0.00%
2019/03/05	2	36.35	0	0.00	36.00	2	5,088	0.04%
2019/03/04	2	35.97	26	35.93	35.85	-24	5,067	-0.47%
2019/02/27	1	35.25	1	35.50	36.10	0	5,051	0.00%
2019/02/26	99	38.12	99	38.23	35.60	0	5,024	0.00%
2019/02/25	87	36.70	87	36.33	36.65	0	4,905	0.00%
2019/02/22	8	36.04	0	0.00	35.70	8	4,843	0.17%
2019/02/20	321	35.69	299	35.81	35.70	22	4,733	0.46%	大買/大賣/
2019/02/19	0	0.00	2	33.70	33.65	-2	4,582	-0.04%
2019/02/18	0	0.00	1	33.80	33.40	-1	4,574	-0.02%
2019/02/15	4	34.94	10	35.04	34.25	-6	4,515	-0.13%
2019/02/14	1	35.35	0	0.00	35.40	1	4,464	0.02%
2019/02/12	0	0.00	2	36.38	36.10	-2	4,384	-0.05%
2019/02/11	7	36.10	1	35.75	36.20	6	4,372	0.14%
2019/01/30	4	36.33	3	35.95	36.05	1	4,342	0.02%
2019/01/29	1	35.70	3	35.85	36.25	-2	4,303	-0.05%
2019/01/28	3	37.77	1	37.50	36.55	2	4,253	0.05%
2019/01/25	4	35.60	4	35.45	36.00	0	4,098	0.00%
2019/01/24	3	35.47	4	35.53	35.45	-1	4,057	-0.02%
2019/01/22	157	36.87	155	37.02	35.60	2	3,993	0.05%	大買/大賣/
2019/01/21	2	35.83	10	35.85	36.00	-8	3,885	-0.21%
2019/01/18	8	35.71	8	35.73	35.70	0	3,849	0.00%
2019/01/17	5	37.09	3	36.65	36.25	2	3,821	0.05%
2019/01/16	5	36.27	8	36.53	37.30	-3	3,747	-0.08%
2019/01/15	171	36.31	171	36.44	36.25	0	3,624	0.00%	大買/大賣/
2019/01/14	6	35.67	3	35.60	35.20	3	3,479	0.09%
2019/01/11	5	36.27	5	36.06	35.90	0	3,419	0.00%
2019/01/10	5	36.43	6	36.13	36.55	-1	3,346	-0.03%
2019/01/09	70	37.87	68	37.93	35.95	2	3,249	0.06%
2019/01/08	104	36.35	90	36.42	37.30	14	2,954	0.47%	大買/
2019/01/07	109	37.13	73	37.05	37.40	36	2,769	1.30%	大買/
2019/01/04	5	34.11	7	34.66	34.20	-2	2,450	-0.08%
2019/01/03	25	34.94	15	34.87	33.50	10	2,240	0.45%
2019/01/02	95	34.92	104	35.14	35.95	-9	2,004	-0.45%	大賣/
2018/12/27	55	31.12	55	31.23	30.95	0	1,704	0.00%
2018/12/26	3	30.75	3	30.65	29.60	0	1,653	0.00%
2018/12/25	22	31.50	22	31.61	31.15	0	1,593	0.00%
2018/12/24	196	29.37	196	29.46	30.90	0	1,406	0.00%	大買/大賣/
2018/12/22	5	27.94	0	0.00	28.10	5	1,343	0.37%
2018/12/19	1	29.30	1	29.25	28.70	0	1,308	0.00%
2018/12/18	1	28.40	1	29.50	28.35	0	1,279	0.00%
2018/12/14	1	31.85	8	32.10	31.80	-7	1,189	-0.59%
2018/12/13	0	0.00	1	33.25	32.95	-1	1,151	-0.09%
2018/12/12	2	31.55	0	0.00	33.00	2	1,065	0.19%
2018/12/11	6	30.38	5	30.20	30.00	1	959	0.10%
2018/12/10	150	30.54	149	30.78	29.90	1	897	0.11%	大買/大賣/
2018/12/07	50	28.00	50	28.17	29.15	0	706	0.00%
2018/12/06	0	0.00	4	27.73	26.50	-4	632	-0.63%
2018/12/05	1	28.30	8	28.35	28.65	-7	586	-1.19%
2018/12/04	5	27.22	0	0.00	27.75	5	483	1.03%
2018/12/03	3	25.00	0	0.00	25.25	3	444	0.67%
2018/11/20	0	0.00	20	23.00	22.85	-20	391	-5.10%
2018/11/19	20	23.05	0	0.00	22.90	20	399	5.00%
2018/11/16	1	23.05	0	0.00	22.65	1	415	0.24%
2018/11/13	0	0.00	4	22.75	22.70	-4	396	-1.01%
2018/11/09	10	23.16	11	23.15	23.15	-1	400	-0.25%
2018/11/08	6	23.38	1	23.75	23.75	5	380	1.31%
2018/11/07	0	0.00	1	21.55	21.60	-1	340	-0.29%
2018/11/02	0	0.00	1	21.90	21.75	-1	351	-0.28%
2018/11/01	1	21.70	4	21.85	21.85	-3	351	-0.85%
2018/10/30	12	21.54	12	21.52	20.85	0	346	0.00%
2018/10/26	1	20.70	0	0.00	20.80	1	339	0.29%
2018/10/19	0	0.00	1	22.35	22.65	-1	340	-0.29%
2018/10/17	1	23.80	1	24.60	23.55	0	348	0.00%
2018/10/16	1	24.10	0	0.00	24.15	1	376	0.27%
2018/09/28	5	28.68	5	28.93	28.70	0	546	0.00%
2018/09/26	0	0.00	1	27.60	27.65	-1	549	-0.18%
2018/09/25	1	27.30	0	0.00	27.50	1	581	0.17%
2018/09/07	0	0.00	1	27.80	27.20	-1	767	-0.13%
2018/08/28	4.3	29.49	0	0.00	29.50	4.3	1,229	0.35%
2018/08/27	1	29.40	0	0.00	29.60	1	1,270	0.08%
2018/08/24	4	29.85	4	29.50	29.50	0	1,301	0.00%
2018/08/23	0	0.00	1	30.45	30.45	-1	1,292	-0.08%
2018/08/22	0	0.00	1	28.45	28.20	-1	1,276	-0.08%
2018/08/21	1	28.10	3	28.05	28.05	-2	1,290	-0.15%
2018/08/15	0	0.00	1	29.10	28.70	-1	1,312	-0.08%
2018/08/14	1	29.65	0	0.00	29.90	1	1,307	0.08%
2018/08/10	1	32.65	0	0.00	32.35	1	1,303	0.08%
2018/08/02	6	32.64	6	32.30	32.30	0	1,301	0.00%
2018/07/31	3	32.05	0	0.00	32.15	3	1,302	0.23%
2018/07/24	3	32.40	1	33.00	33.10	2	1,292	0.15%
2018/07/23	1	32.30	0	0.00	32.25	1	1,290	0.08%
2018/07/20	7	36.38	7	36.60	34.90	0	1,263	0.00%
2018/07/19	4	35.85	4	36.25	35.40	0	1,251	0.00%
2018/07/18	24	36.49	16	36.87	35.85	8	1,260	0.63%
2018/07/13	1	34.75	1	34.70	34.20	0	1,185	0.00%
2018/07/12	3	33.50	0	0.00	33.65	3	1,170	0.26%
2018/07/10	0	0.00	10	33.48	33.45	-10	1,162	-0.86%
2018/07/09	10	34.51	0	0.00	33.85	10	1,155	0.87%
2018/07/04	0	0.00	0	33.30	33.30	0	1,134	0.00%
2018/07/02	2	37.25	4	36.98	36.50	-2	1,099	-0.18%
2018/06/27	3	32.10	0	0.00	32.00	3	1,006	0.30%
2018/06/19	0	0.00	3	35.30	34.80	-3	978	-0.31%
2018/06/15	19	36.63	20	36.40	36.10	-1	975	-0.10%
2018/06/13	6	37.39	6	37.54	36.05	0	939	0.00%
2018/06/12	1	38.20	0	0.00	37.45	1	898	0.11%
2018/06/08	69	36.30	73	36.57	36.35	-4	819	-0.49%
2018/06/07	4	35.25	0	0.00	34.70	4	737	0.54%
2018/06/06	0	0.00	3	33.70	35.30	-3	709	-0.42%
2018/06/05	40	33.66	41	33.74	34.10	-1	652	-0.15%
2018/06/04	11	31.63	7	30.59	32.05	4	527	0.76%
2018/06/01	1	28.10	0	0.00	29.15	1	487	0.21%
2018/05/29	0	0.00	4	28.50	26.95	-4	458	-0.87%
2018/05/25	2	25.70	3	25.60	25.55	-1	436	-0.23%
2018/05/21	2	25.00	2	25.33	25.30	0	473	0.00%
2018/05/14	0	0.00	1	24.70	24.40	-1	598	-0.17%
2018/05/11	4	24.63	0	0.00	24.55	4	606	0.66%
2018/05/09	0	0.00	1	25.75	24.75	-1	616	-0.16%
2018/05/08	2	25.38	0	0.00	25.35	2	638	0.31%
2018/04/25	15	24.53	0	0.00	24.70	15	667	2.25%
2018/04/24	0	0.00	4	24.25	24.20	-4	663	-0.60%
2018/04/23	0	0.00	10	27.10	26.85	-10	642	-1.56%
2018/04/17	1	29.00	0	0.00	28.60	1	675	0.15%
2018/04/10	1	29.15	0	0.00	29.45	1	710	0.14%
2018/04/09	7	28.83	7	28.80	29.05	0	726	0.00%
2018/03/27	0	0.00	1	30.85	30.80	-1	949	-0.11%
2018/03/21	1	31.60	0	0.00	31.30	1	1,013	0.10%
2018/02/22	18	30.60	18	30.78	31.10	0	2,270	0.00%
2018/02/09	4	28.55	4	28.35	28.00	0	2,230	0.00%
2018/02/08	10	31.10	16	31.24	31.00	-6	2,187	-0.27%
2018/02/07	0	0.00	2	33.00	33.00	-2	2,167	-0.09%
2018/01/15	0	0.00	6	38.37	38.15	-6	2,103	-0.29%
2018/01/11	5	39.13	5	39.00	38.90	0	2,098	0.00%
2018/01/05	1	39.75	0	0.00	39.50	1	2,104	0.05%
2018/01/03	0	0.00	6	39.65	39.20	-6	2,113	-0.28%