光環 (3234)-國票-中和券商分點個股進出

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
46.75
漲跌
▼0.30
漲幅
-0.64%
成交量
861張
產業
上櫃通信網路類股
325人加入追蹤

立即追蹤
本地時間:13:30

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－國票-中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

國票-中和券商分點個股進出
國票-中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
2024/06/06	1	45.60	1	46.45	47.05	0	3,417	0.00%
2024/06/05	4	46.20	0	0.00	46.40	4	3,420	0.12%
2024/06/04	0	0.00	2	47.28	46.50	-2	3,455	-0.06%
2024/06/03	1	48.05	0	0.00	47.65	1	3,487	0.03%
2024/05/31	1	49.45	0	0.00	47.55	1	3,502	0.03%
2024/05/30	0	0.00	7	51.80	49.05	-7	3,506	-0.20%
2024/05/29	4	50.58	2	51.60	50.30	2	3,506	0.06%
2024/05/28	10	51.87	16	51.74	51.90	-6	3,463	-0.17%
2024/05/27	33	54.40	4	53.88	53.00	29	3,406	0.85%
2024/05/24	1	49.75	13.6	53.89	53.90	-12.6	3,292	-0.38%
2024/05/23	2	51.15	5	49.30	49.00	-3	3,137	-0.10%
2024/05/22	5	50.20	9	50.46	51.40	-4	3,160	-0.13%
2024/05/21	2	47.48	1	46.65	46.80	1	3,189	0.03%
2024/05/20	3	45.82	0	0.00	45.80	3	3,376	0.09%
2024/05/17	5	47.83	2	48.43	48.10	3	3,397	0.09%
2024/05/16	1	50.50	9	51.34	50.00	-8	3,407	-0.23%
2024/05/15	7	50.69	2	50.50	50.50	5	3,517	0.14%
2024/05/14	0	0.00	1	48.40	48.50	-1	3,606	-0.03%
2024/05/13	0	0.00	3	49.50	49.65	-3	3,667	-0.08%
2024/05/09	0	0.00	0	48.20	46.20	0	3,715	0.00%
2024/05/07	4	47.83	2	47.30	48.00	2	3,669	0.05%
2024/05/06	3	45.40	0	0.00	46.00	3	3,632	0.08%
2024/05/03	2	49.13	6	47.83	47.70	-4	3,580	-0.11%
2024/05/02	10	49.29	13	48.45	50.60	-3	3,535	-0.08%
2024/04/30	27	48.29	4	48.70	50.00	23	3,448	0.67%
2024/04/29	5	47.81	18.7	49.01	49.40	-13.7	3,303	-0.42%
2024/04/26	5	44.53	17	44.76	44.95	-12	3,095	-0.39%
2024/04/25	4	39.66	4	40.44	40.90	0	2,951	0.00%
2024/04/22	5	34.50	0	0.00	34.30	5	2,814	0.18%
2024/04/19	12	35.12	0	0.00	35.70	12	2,807	0.43%
2024/04/18	1	36.95	0	0.00	36.95	1	2,795	0.04%
2024/04/16	12	35.47	0	0.00	35.35	12	2,784	0.43%
2024/04/15	10	36.00	0	0.00	36.90	10	2,774	0.36%
2024/04/12	0	0.00	3	36.60	36.70	-3	2,771	-0.11%
2024/04/11	19	36.45	0	0.00	36.40	19	2,768	0.69%
2024/04/09	4	37.88	0	0.00	37.80	4	2,743	0.15%
2024/04/08	1	38.50	3	38.30	38.30	-2	2,729	-0.07%
2024/04/03	2	38.68	5	40.10	38.70	-3	2,714	-0.11%
2024/04/02	5	40.56	0	0.00	40.50	5	2,682	0.19%
2024/04/01	0	0.00	1	38.95	38.70	-1	2,635	-0.04%
2024/03/29	3	39.05	3	39.37	39.50	0	2,616	0.00%
2024/03/26	0	0.00	3	38.90	37.70	-3	2,551	-0.12%
2024/03/25	1	38.20	0	0.00	38.25	1	2,518	0.04%
2024/03/22	1	38.30	0	0.00	38.25	1	2,524	0.04%
2024/03/21	1	37.30	0	0.00	37.25	1	2,523	0.04%
2024/03/20	2	38.50	0	0.00	37.70	2	2,519	0.08%
2024/03/18	1	39.90	0	0.00	39.75	1	2,516	0.04%
2024/03/15	0	0.00	3	38.37	38.25	-3	2,496	-0.12%
2024/03/14	0	0.00	10	39.14	38.85	-10	2,515	-0.40%
2024/03/13	3	39.77	0	0.00	38.50	3	2,556	0.12%
2024/03/12	0	0.00	10	39.48	39.90	-10	2,489	-0.40%
2024/03/11	2	36.15	0	0.00	36.30	2	2,417	0.08%
2024/03/08	15	35.07	2	35.23	34.85	13	2,407	0.54%
2024/03/07	79	37.53	40	36.90	36.90	39	2,369	1.65%
2024/03/06	17	37.16	1	38.00	37.20	16	2,319	0.69%
2024/03/05	39	38.44	24	39.07	38.00	15	2,288	0.66%
2024/03/04	4	39.40	2	39.93	39.75	2	2,244	0.09%
2024/02/29	14	38.00	3	37.92	38.15	11	2,196	0.50%
2024/02/27	32	39.16	14	38.76	39.30	18	2,211	0.81%
2024/02/26	11	39.28	10	39.90	39.80	1	2,160	0.05%
2024/02/23	12	39.63	1	41.05	40.00	11	2,100	0.52%
2024/02/22	1	38.70	0	0.00	38.85	1	1,982	0.05%
2024/02/21	0	0.00	103	39.17	39.60	-103	1,835	-5.61%	大賣/鉅額交易
2024/02/20	4	35.81	10	36.80	36.00	-6	1,626	-0.37%
2024/02/19	15	35.49	17	36.05	36.10	-2	1,540	-0.13%
2024/02/16	0	0.00	95	35.83	35.10	-95	1,457	-6.52%
2024/02/15	60	31.47	47	34.02	33.55	13	1,317	0.99%
2024/02/05	4	34.50	41	34.50	34.50	-37	1,185	-3.12%
2024/02/02	0	0.00	28	31.40	31.40	-28	1,107	-2.53%
2024/02/01	0	0.00	22	28.30	28.55	-22	1,044	-2.11%
2024/01/26	3	26.20	0	0.00	26.55	3	1,070	0.28%
2024/01/24	1	27.60	1	27.60	27.60	0	1,094	0.00%
2024/01/23	3	27.65	6	27.72	27.70	-3	1,127	-0.27%
2024/01/22	1	26.00	0	0.00	26.15	1	1,145	0.09%
2024/01/19	1	26.05	0	0.00	25.90	1	1,181	0.08%
2024/01/18	0	0.00	1	25.90	25.90	-1	1,204	-0.08%
2024/01/15	1	27.00	0	0.00	26.55	1	1,284	0.08%
2024/01/12	0	0.00	1	26.20	26.30	-1	1,297	-0.08%
2024/01/10	3	25.60	0	0.00	25.85	3	1,384	0.22%
2024/01/09	10	25.86	1	25.80	25.80	9	1,465	0.61%
2024/01/04	30	26.89	1	27.05	26.55	29	1,580	1.83%
2024/01/03	4	27.23	3	27.28	27.30	1	1,683	0.06%
2024/01/02	11	27.33	0	0.00	27.25	11	1,791	0.61%
2023/12/29	1	27.60	0	0.00	27.45	1	1,830	0.05%
2023/12/27	0	0.00	1	28.10	28.00	-1	2,104	-0.05%
2023/12/26	4	27.70	1	27.95	28.15	3	2,205	0.14%
2023/12/25	8	27.54	2	27.73	27.60	6	2,239	0.27%
2023/12/22	3	27.85	0	0.00	27.75	3	2,236	0.13%
2023/12/21	3	27.80	0	0.00	28.10	3	2,235	0.13%
2023/12/19	14	27.68	1	27.85	28.20	13	2,236	0.58%
2023/12/18	21	28.50	0	0.00	28.20	21	2,218	0.95%
2023/12/15	6	29.21	0	0.00	29.20	6	2,201	0.27%
2023/12/14	5	29.85	0	0.00	29.90	5	2,196	0.23%
2023/12/13	17.6	30.85	6	31.27	30.25	11.6	2,187	0.53%
2023/12/12	10	30.22	4	30.60	30.60	6	2,169	0.28%
2023/12/11	2	29.40	5	30.25	30.25	-3	2,161	-0.14%
2023/12/08	6	30.68	28	30.95	31.00	-22	2,115	-1.04%
2023/12/07	12	29.08	14	29.00	28.85	-2	2,046	-0.10%
2023/12/06	2	28.45	3	28.83	28.55	-1	2,026	-0.05%
2023/12/05	11	27.35	0	0.00	27.55	11	2,009	0.55%
2023/12/04	13	28.31	0	0.00	28.15	13	1,995	0.65%
2023/12/01	5	28.54	2	28.80	28.75	3	1,986	0.15%
2023/11/30	1	29.35	1	29.05	28.85	0	1,983	0.00%
2023/11/29	1	29.15	10	29.00	29.00	-9	2,002	-0.45%
2023/11/27	12	28.33	1	29.20	28.20	11	2,037	0.54%
2023/11/24	1	30.90	20	30.49	30.15	-19	2,022	-0.94%
2023/11/22	0	0.00	1	28.65	28.80	-1	1,956	-0.05%
2023/11/21	3	28.27	10	29.00	29.00	-7	1,987	-0.35%
2023/11/17	0	0.00	2	27.50	27.65	-2	1,967	-0.10%
2023/11/16	13	27.48	0	0.00	27.35	13	1,981	0.66%
2023/11/15	5	27.73	0	0.00	27.75	5	2,003	0.25%
2023/11/14	1	27.20	7	28.30	28.30	-6	2,031	-0.30%
2023/11/13	0	0.00	1	27.30	27.00	-1	2,020	-0.05%
2023/11/10	8	27.17	1	27.25	27.10	7	2,021	0.35%
2023/11/09	13	27.55	1	27.80	27.75	12	2,015	0.60%
2023/11/08	1	28.50	1	28.05	28.40	0	2,006	0.00%
2023/11/07	10	28.28	1	28.10	28.25	9	1,999	0.45%
2023/11/06	7	28.70	3	29.15	28.70	4	1,989	0.20%
2023/11/03	11	28.85	0	0.00	28.80	11	1,980	0.56%
2023/11/02	4	29.43	0	0.00	29.45	4	1,977	0.20%
2023/11/01	1	29.45	10	29.75	29.75	-9	1,969	-0.46%
2023/10/31	35	29.05	1	30.55	28.65	34	1,957	1.74%
2023/10/30	0	0.00	10	31.25	31.25	-10	1,951	-0.51%
2023/10/27	2	29.55	22	30.08	30.10	-20	1,934	-1.03%
2023/10/26	0	0.00	3	29.00	28.35	-3	1,961	-0.15%
2023/10/25	2	29.60	2	29.55	29.50	0	1,986	0.00%
2023/10/24	0	0.00	24.1	30.51	30.50	-24.1	1,972	-1.22%
2023/10/20	5	27.49	0	0.00	27.40	5	1,955	0.26%
2023/10/19	10	28.50	0	28.90	28.50	10	1,958	0.51%
2023/10/18	21.1	27.07	29	29.43	29.95	-7.9	1,957	-0.41%
2023/10/17	140	28.22	0	0.00	27.50	140	1,918	7.30%	大買/鉅額交易
2023/10/16	8	30.26	0	0.00	30.00	8	1,857	0.43%
2023/10/13	0	0.00	1	33.70	33.30	-1	1,871	-0.05%
2023/10/12	2	33.73	0	0.00	33.95	2	1,908	0.10%
2023/10/11	1	34.50	1	33.60	34.30	0	1,928	0.00%
2023/10/06	0	0.00	10	34.30	34.30	-10	1,931	-0.52%
2023/10/05	0	0.00	0.1	31.58	31.20	-0.1	1,918	0.00%
2023/10/04	3	31.47	2	31.10	31.95	1	1,954	0.05%
2023/10/03	1	31.05	13	32.05	32.75	-12	1,938	-0.62%
2023/10/02	0	0.00	15.4	29.70	29.85	-15.4	1,797	-0.86%
2023/09/28	0	0.00	4	27.03	27.15	-4	1,696	-0.24%
2023/09/26	0.1	25.08	0	0.00	24.25	0.1	1,666	0.00%
2023/09/25	1	25.10	0	0.00	25.10	1	1,672	0.06%
2023/09/19	2	26.15	2	26.20	26.00	0	1,697	0.00%
2023/09/18	5	26.42	0	0.00	26.25	5	1,726	0.29%
2023/09/15	0	0.00	0.2	25.20	26.50	-0.2	1,734	-0.01%
2023/09/14	0	0.00	13	25.67	25.90	-13	1,714	-0.76%
2023/09/12	4	23.69	0	0.00	23.65	4	1,705	0.24%
2023/09/11	0	24.75	0	0.00	24.35	0	1,692	0.00%
2023/09/08	1.1	24.57	0	0.00	24.75	1.1	1,687	0.06%
2023/09/07	0.8	24.55	0	0.00	24.55	0.8	1,685	0.05%
2023/09/06	1	24.80	11	24.87	24.75	-10	1,682	-0.59%
2023/09/05	12.7	24.41	0	0.00	24.40	12.7	1,680	0.75%
2023/09/04	2	24.45	0	0.00	24.20	2	1,673	0.12%
2023/09/01	14.4	25.08	0	0.00	25.35	14.4	1,642	0.87%
2023/08/31	1	27.15	0	0.00	27.15	1	1,595	0.06%
2023/08/30	11	27.99	10	27.90	27.90	1	1,588	0.06%
2023/08/28	0	0.00	1	28.45	28.00	-1	1,572	-0.06%
2023/08/25	6	27.01	7	28.28	28.30	-1	1,538	-0.06%
2023/08/22	2	27.00	0	0.00	25.90	2	1,499	0.13%
2023/08/21	5	26.80	0	0.00	27.15	5	1,484	0.34%
2023/08/18	0	0.00	2	28.15	28.15	-2	1,461	-0.14%
2023/08/17	0.6	25.70	1	25.60	25.60	-0.4	1,420	-0.03%
2023/08/16	5	25.51	0	0.00	25.45	5	1,412	0.35%
2023/08/09	0	0.00	27	26.90	26.90	-27	1,386	-1.95%
2023/08/08	3	27.23	0	0.00	26.90	3	1,382	0.22%
2023/08/07	2	28.05	0	0.00	28.05	2	1,375	0.15%
2023/08/04	1	27.45	0	0.00	27.45	1	1,364	0.07%
2023/08/02	12	28.93	2	29.55	28.10	10	1,356	0.74%
2023/08/01	0	0.00	2	31.00	30.70	-2	1,324	-0.15%
2023/07/31	4	30.85	4	31.64	31.30	0	1,306	0.00%
2023/07/28	7	28.79	20	29.66	31.00	-13	1,245	-1.04%
2023/07/27	10	27.91	4	28.33	28.20	6	1,197	0.50%
2023/07/26	6	29.91	0	0.00	29.00	6	1,174	0.51%
2023/07/21	0	0.00	4	30.65	30.60	-4	1,123	-0.36%
2023/07/20	0	0.00	1	32.05	31.85	-1	1,098	-0.09%
2023/07/19	21	32.02	13	31.60	31.60	8	1,075	0.74%
2023/07/18	28	31.84	8	31.63	31.30	20	1,072	1.86%
2023/07/17	2	33.85	0	0.00	34.15	2	1,117	0.18%
2023/07/14	8	32.43	6	33.80	34.15	2	1,076	0.19%
2023/07/13	5	34.00	10	33.00	33.50	-5	1,098	-0.46%
2023/07/12	0	0.00	5	31.55	32.00	-5	978	-0.51%
2023/07/11	10	29.70	0	0.00	29.10	10	885	1.13%
2023/07/10	0	0.00	10	28.66	29.25	-10	806	-1.24%
2023/07/07	5	26.60	4	26.59	26.60	1	726	0.14%
2023/07/06	1	24.20	0	0.00	24.20	1	680	0.15%
2023/07/03	2	24.45	0	0.00	25.00	2	669	0.30%
2023/06/29	0	0.00	3	25.20	24.75	-3	657	-0.46%
2023/06/27	3	24.27	1	24.70	24.05	2	661	0.30%
2023/06/26	10	25.00	2	25.25	25.10	8	653	1.22%
2023/06/21	0	0.00	1	24.45	24.50	-1	625	-0.16%
2023/06/20	0	0.00	1	23.30	23.20	-1	611	-0.16%
2023/06/19	1	22.90	0	0.00	23.25	1	617	0.16%
2023/06/16	1	22.10	0	0.00	22.75	1	610	0.16%
2023/06/15	0	0.00	5	21.60	21.60	-5	608	-0.82%
2023/06/13	2	21.45	0	0.00	21.45	2	616	0.32%
2023/06/12	0	0.00	1	21.60	21.60	-1	618	-0.16%
2023/06/09	1	21.85	0	0.00	21.95	1	633	0.16%
2023/06/01	2	23.00	0	0.00	23.00	2	724	0.28%
2023/05/29	3	23.62	1	22.50	23.60	2	719	0.28%
2023/05/26	1	22.10	0	0.00	22.10	1	709	0.14%
2023/05/24	1	22.10	0	0.00	21.85	1	706	0.14%
2023/05/23	1	22.35	0	0.00	22.25	1	711	0.14%
2023/05/16	3	21.50	0	0.00	21.90	3	751	0.40%
2023/05/11	16	21.67	0	0.00	21.50	16	763	2.09%
2023/04/25	5	23.00	0	0.00	22.85	5	819	0.61%
2023/04/21	4	24.00	4	23.55	23.85	0	827	0.00%
2023/04/20	34	24.91	19	24.37	24.10	15	851	1.76%
2023/04/19	0	0.00	1	26.00	25.65	-1	745	-0.13%
2023/04/18	16	25.83	17	26.21	25.85	-1	713	-0.14%
2023/04/12	1	24.95	0	0.00	24.95	1	611	0.16%
2023/04/07	0	0.00	2	24.85	24.70	-2	612	-0.33%
2023/04/06	1	24.95	0	0.00	24.80	1	611	0.16%
2023/03/30	1	25.50	0	0.00	25.10	1	603	0.17%
2023/03/29	0	0.00	1	24.60	25.30	-1	596	-0.17%
2023/03/28	2	25.53	2	24.95	24.60	0	593	0.00%
2023/03/27	1	25.30	0	0.00	25.20	1	578	0.17%
2023/03/20	0	0.00	5	24.25	24.35	-5	561	-0.89%
2023/03/16	10	23.34	5	23.43	23.20	5	576	0.87%
2023/03/15	0	24.65	0	0.00	24.10	0	585	0.00%
2023/03/13	1	24.40	11	25.55	24.60	-10	599	-1.67%
2023/03/10	0	23.75	10	23.90	24.00	-10	578	-1.73%
2023/02/22	0	0.00	1	23.70	23.65	-1	894	-0.11%
2023/02/14	0	0.00	0.2	22.60	22.60	-0.2	861	-0.02%
2023/02/10	0	0.00	7	22.85	22.85	-7	865	-0.81%
2023/02/08	16	23.57	16	23.36	22.65	0	873	0.00%
2023/02/06	0	0.00	2	22.30	22.70	-2	851	-0.23%
2023/02/03	2	22.35	0	0.00	22.35	2	844	0.24%
2023/02/02	2	22.85	0	0.00	22.90	2	841	0.24%
2023/01/17	1	21.70	1	21.25	21.25	0	814	0.00%
2023/01/13	2	21.00	0	0.00	21.00	2	805	0.25%
2023/01/12	2	21.75	1	22.25	21.50	1	803	0.12%
2023/01/11	1	22.35	0	0.00	22.35	1	800	0.12%
2023/01/10	2	23.60	7	22.64	22.45	-5	791	-0.63%
2023/01/06	0	0.00	1	21.25	21.35	-1	750	-0.13%
2023/01/05	1	21.25	0	0.00	21.25	1	759	0.13%
2023/01/04	10	21.87	0	0.00	21.80	10	762	1.31%
2022/12/30	1	21.20	0	0.00	21.10	1	765	0.13%
2022/12/29	5	21.00	0	0.00	21.10	5	766	0.65%
2022/12/12	3	24.00	0	0.00	24.70	3	804	0.37%
2022/12/07	3	24.50	0	0.00	25.10	3	786	0.38%
2022/12/06	4	25.15	0	0.00	25.00	4	775	0.52%
2022/12/02	36	25.55	1	26.00	26.40	35	771	4.54%
2022/12/01	2	25.73	8	25.96	26.10	-6	720	-0.83%
2022/11/30	2	24.98	4	24.89	25.00	-2	632	-0.32%
2022/11/29	1	23.80	1	23.90	23.55	0	625	0.00%
2022/11/28	0	0.00	1	23.00	22.90	-1	584	-0.17%
2022/11/25	3	21.45	0	0.00	21.50	3	569	0.53%
2022/11/17	2	22.80	0	0.00	22.80	2	746	0.27%
2022/10/24	0	0.00	1	20.75	20.75	-1	2,308	-0.04%
2022/10/17	2	19.85	0	0.00	20.70	2	2,576	0.08%
2022/10/14	0.1	20.90	0.1	20.90	20.75	0	2,608	0.00%
2022/10/13	3	20.00	0	0.00	20.00	3	2,627	0.11%
2022/10/12	2	20.70	0	0.00	20.95	2	2,635	0.08%
2022/10/04	0.1	23.00	0.1	23.00	23.05	0	3,031	0.00%
2022/09/30	10	21.55	0	0.00	22.60	10	3,192	0.31%
2022/09/28	3	22.50	0	0.00	21.95	3	3,410	0.09%
2022/09/26	3	23.80	0	0.00	23.35	3	3,437	0.09%
2022/09/23	29	25.92	0	0.00	24.95	29	3,483	0.83%
2022/09/13	3	27.85	0	0.00	27.35	3	3,505	0.09%
2022/09/12	0	0.00	1	27.80	27.75	-1	3,502	-0.03%
2022/09/07	1	26.75	0	0.00	26.65	1	3,469	0.03%
2022/09/06	0	0.00	5	26.71	27.30	-5	3,460	-0.14%
2022/09/05	1.1	28.16	1	27.25	27.10	0.1	3,442	0.00%
2022/09/02	0.1	28.30	0	0.00	28.45	0.1	3,346	0.00%
2022/09/01	0.1	28.44	0	0.00	28.30	0.1	3,333	0.00%
2022/08/31	6	28.72	2	29.00	28.85	4	3,308	0.12%
2022/08/30	2	28.43	1	28.60	28.65	1	3,272	0.03%
2022/08/26	1	27.80	3	28.00	27.60	-2	3,224	-0.06%
2022/08/25	14	28.86	15	28.99	28.30	-1	3,216	-0.03%
2022/08/24	2	27.20	0	0.00	27.00	2	3,150	0.06%
2022/08/23	10	27.03	0	0.00	27.50	10	3,131	0.32%
2022/08/22	34	28.16	0	0.00	28.10	34	3,095	1.10%
2022/08/19	20	28.83	10	29.09	28.00	10	2,787	0.36%
2022/08/18	1	28.50	2	28.15	28.10	-1	2,702	-0.04%
2022/08/17	10	28.31	4	28.06	27.65	6	2,653	0.23%
2022/08/16	3	28.00	3	27.93	27.45	0	2,593	0.00%
2022/08/15	7	26.62	2	27.03	27.65	5	2,531	0.20%
2022/08/12	1	27.05	0	0.00	27.00	1	2,482	0.04%
2022/08/11	3	27.40	0	0.00	27.15	3	2,451	0.12%
2022/08/10	20	27.98	20	28.20	27.20	0	2,383	0.00%
2022/08/09	8	27.65	7	27.59	28.25	1	2,262	0.04%
2022/08/08	88	27.06	96	27.40	28.55	-8	2,102	-0.38%
2022/08/05	0	0.00	3	26.00	26.00	-3	1,688	-0.18%
2022/08/04	4	23.98	4	23.90	23.65	0	1,595	0.00%
2022/08/03	5	23.98	3	24.30	23.15	2	1,568	0.13%
2022/08/02	0	0.00	2	24.95	24.70	-2	1,546	-0.13%
2022/07/29	2	25.75	0	0.00	25.75	2	1,540	0.13%
2022/07/28	3	25.15	0	0.00	25.15	3	1,515	0.20%
2022/07/26	3	25.87	7	26.30	24.90	-4	1,476	-0.27%
2022/07/25	33	26.45	41	26.70	27.35	-8	1,390	-0.58%
2022/07/22	1	24.80	2	25.00	25.00	-1	1,256	-0.08%
2022/07/21	0	0.00	4	24.98	25.20	-4	1,241	-0.32%
2022/07/19	0	0.00	1	24.85	24.70	-1	1,185	-0.08%
2022/07/18	1.1	24.90	1	25.04	25.10	0	1,169	0.00%
2022/07/15	12	24.65	1	24.40	24.40	11	1,147	0.96%
2022/07/14	13	23.67	3	23.65	24.00	10	1,076	0.93%
2022/07/13	7	25.26	7	25.64	24.70	0	1,025	0.00%
2022/07/12	40	25.67	39	25.75	24.60	1	911	0.11%
2022/07/11	1	23.75	1	23.80	24.10	0	754	0.00%
2022/07/08	7	24.34	6	24.53	24.55	1	721	0.14%
2022/07/07	13	24.25	16.2	25.02	25.50	-3.2	588	-0.54%
2022/07/06	0	0.00	4	23.70	23.20	-4	420	-0.95%
2022/07/04	1	22.35	1	22.55	21.90	0	350	0.00%
2022/06/29	0	0.00	11	21.96	22.25	-11	207	-5.30%
2022/06/28	11	20.91	0	0.00	20.85	11	198	5.54%
2022/06/27	0	0.00	11	20.86	20.90	-11	200	-5.50%
2022/06/20	4	21.39	4	20.50	20.20	0	202	0.00%
2022/06/17	1	21.20	0	0.00	21.25	1	200	0.50%
2022/06/07	1	23.30	0	0.00	23.25	1	204	0.49%
2022/06/06	1	22.90	10	22.95	23.65	-9	202	-4.45%
2022/06/02	0	0.00	1	22.50	22.90	-1	194	-0.51%
2022/06/01	0	0.00	4	21.90	22.85	-4	173	-2.31%
2022/05/31	0	0.00	7	20.87	20.80	-7	158	-4.40%
2022/05/30	1	20.65	2	20.85	20.85	-1	159	-0.63%
2022/05/27	2	20.85	0	0.00	20.65	2	160	1.25%
2022/05/26	8	21.19	9	20.62	20.40	-1	162	-0.61%
2022/05/20	0	0.00	4	20.48	20.50	-4	171	-2.33%
2022/05/19	0	0.00	2	19.90	20.20	-2	173	-1.15%
2022/05/18	0	0.00	4	20.55	20.25	-4	173	-2.30%
2022/05/17	0	0.00	2	20.20	20.25	-2	173	-1.15%
2022/05/11	2	19.53	0	0.00	19.65	2	176	1.13%
2022/05/10	3	19.25	0	0.00	19.55	3	176	1.70%
2022/05/09	29	19.11	25	19.20	19.20	4	174	2.30%
2022/05/05	1	21.75	0	0.00	21.75	1	164	0.61%
2022/04/26	1	22.70	0	0.00	22.50	1	178	0.56%
2022/04/25	0	0.00	3	22.80	22.45	-3	178	-1.68%
2022/04/22	0	0.00	2	23.48	23.35	-2	178	-1.12%
2022/04/20	6	22.83	6	22.70	22.80	0	181	0.00%
2022/04/14	1	22.95	1	22.90	22.80	0	200	0.00%
2022/04/12	1	22.60	0	0.00	22.35	1	306	0.33%
2022/03/15	0	24.00	0	0.00	23.50	0	401	0.00%
2022/03/10	1	24.55	0	0.00	24.30	1	407	0.25%
2022/02/25	0	0.00	3	24.35	24.35	-3	455	-0.66%
2022/02/24	1	24.55	0	0.00	24.15	1	466	0.21%
2022/02/07	0	0.00	0	25.30	25.90	0	669	0.00%
2022/01/19	1	26.40	0	0.00	26.25	1	700	0.14%
2022/01/13	2	26.70	0	0.00	26.50	2	713	0.28%
2022/01/12	2	26.70	4	26.60	26.50	-2	716	-0.28%
2022/01/10	1	27.05	0	0.00	26.95	1	719	0.14%
2022/01/07	4	27.91	0	0.00	27.30	4	717	0.56%
2022/01/06	10	28.40	10	28.25	28.05	0	711	0.00%
2021/12/27	0	0.00	1	27.50	27.60	-1	577	-0.17%
2021/12/22	1	26.55	0	0.00	26.60	1	584	0.17%
2021/12/16	2	27.00	0	0.00	26.95	2	599	0.33%
2021/12/08	1	27.35	0	0.00	27.30	1	714	0.14%
2021/12/07	1	27.80	0	0.00	27.25	1	714	0.14%
2021/12/03	1	27.20	0	0.00	27.10	1	722	0.14%
2021/12/02	4	27.25	0	0.00	27.05	4	727	0.55%
2021/11/30	2	27.60	0	0.00	27.20	2	704	0.28%
2021/11/29	2	27.00	0	0.00	26.95	2	705	0.28%
2021/11/24	4	28.66	0	0.00	28.60	4	706	0.57%
2021/11/23	6	28.83	0	0.00	28.65	6	706	0.85%
2021/11/22	1	29.55	0	0.00	29.70	1	699	0.14%
2021/11/18	1	29.30	1	29.60	29.30	0	688	0.00%
2021/11/17	6.1	31.03	6	29.57	29.60	0.1	690	0.01%
2021/11/16	2	29.03	4	30.18	30.70	-2	627	-0.32%
2021/11/15	0	0.00	18	27.91	27.95	-18	579	-3.11%
2021/11/04	0	0.00	4	28.10	27.95	-4	991	-0.40%
2021/11/02	0	0.00	1	28.55	27.30	-1	992	-0.10%
2021/10/29	1	27.25	0	0.00	27.10	1	1,045	0.10%
2021/10/28	1	27.70	3	27.85	27.70	-2	1,062	-0.19%
2021/10/21	0	0.00	1	26.30	25.75	-1	1,155	-0.09%
2021/10/12	0	0.00	1	24.95	24.90	-1	1,406	-0.07%
2021/10/05	1	25.55	0	0.00	25.60	1	1,501	0.07%
2021/10/01	1	26.55	3	26.27	26.35	-2	1,504	-0.13%
2021/09/23	1	25.45	0	0.00	25.30	1	1,555	0.06%
2021/09/16	2	26.30	0	0.00	26.15	2	1,604	0.12%
2021/09/07	0	0.00	2	26.40	26.20	-2	1,773	-0.11%
2021/09/01	2	28.10	0	0.00	28.25	2	1,772	0.11%
2021/08/27	2	27.50	0	0.00	27.50	2	1,761	0.11%
2021/08/25	1	27.40	0	0.00	27.65	1	1,763	0.06%
2021/08/20	1	26.70	0	0.00	26.70	1	1,750	0.06%
2021/08/19	1	26.70	5	26.75	26.50	-4	1,750	-0.23%
2021/08/17	10	26.45	10	27.05	26.90	0	1,711	0.00%
2021/08/16	1.1	25.86	0	0.00	26.10	1.1	1,402	0.08%
2021/08/13	1	28.10	0	0.00	27.80	1	1,395	0.07%
2021/08/10	1	30.20	0	0.00	29.65	1	1,412	0.07%
2021/08/09	1	30.15	1	30.25	30.05	0	1,382	0.00%
2021/08/06	5	31.00	0	0.00	30.75	5	1,385	0.36%
2021/08/05	8	31.57	5	31.30	31.30	3	1,390	0.22%
2021/07/28	0	0.00	5	30.97	31.25	-5	1,338	-0.37%
2021/07/27	4	33.10	3	33.72	32.10	1	1,343	0.07%
2021/07/26	8	32.46	7	32.69	33.40	1	1,314	0.08%
2021/07/23	0	0.00	2	31.85	32.05	-2	1,259	-0.16%
2021/07/22	0	0.00	8	31.78	31.10	-8	1,195	-0.67%
2021/07/21	1	30.40	0	0.00	30.35	1	1,195	0.08%
2021/07/20	6	31.18	2	30.60	30.65	4	1,194	0.33%
2021/07/19	6	30.87	9	31.47	31.50	-3	1,200	-0.25%
2021/07/16	5	31.30	1	31.70	30.85	4	1,203	0.33%
2021/07/14	1	30.30	6	30.10	30.15	-5	1,180	-0.42%
2021/07/09	2	29.13	0	0.00	29.05	2	1,127	0.18%
2021/07/08	1	29.80	0	0.00	29.60	1	1,146	0.09%
2021/07/07	1	30.00	0	0.00	29.90	1	1,155	0.09%
2021/07/05	0	0.00	2	30.25	30.70	-2	1,190	-0.17%
2021/07/02	0	0.00	1	29.55	29.75	-1	1,191	-0.08%
2021/07/01	1	29.95	0	0.00	29.80	1	1,198	0.08%
2021/06/30	1	29.60	0	0.00	29.60	1	1,164	0.09%
2021/06/28	2	30.80	0	0.00	30.85	2	1,202	0.17%
2021/06/22	1	29.50	0	0.00	29.00	1	1,164	0.09%
2021/06/17	6	31.15	7	30.70	31.35	-1	1,166	-0.09%
2021/06/16	3	30.93	6	31.35	32.05	-3	1,088	-0.28%
2021/06/09	0	0.00	1	29.00	28.80	-1	1,020	-0.10%
2021/06/08	1	29.00	0	0.00	29.15	1	1,052	0.10%
2021/06/07	1	29.20	0	0.00	28.80	1	1,187	0.08%
2021/06/02	1	31.20	0	0.00	30.30	1	1,307	0.08%
2021/06/01	1	31.45	0	0.00	31.30	1	1,309	0.08%
2021/05/31	1	30.20	1	30.30	30.55	0	1,316	0.00%
2021/05/26	0	0.00	0.1	29.80	29.80	-0.1	1,331	-0.01%
2021/05/21	0	0.00	1	29.00	29.00	-1	1,372	-0.07%
2021/05/19	1	27.40	1	28.50	28.20	0	1,426	0.00%
2021/05/18	1	27.50	0	0.00	27.50	1	1,489	0.07%
2021/05/14	1	28.00	0	0.00	27.75	1	1,505	0.07%
2021/05/13	0	0.00	1	25.40	28.00	-1	1,502	-0.07%
2021/05/12	2	27.95	17	28.42	27.95	-15	1,497	-1.00%
2021/05/05	0	0.00	6	33.05	33.05	-6	1,449	-0.41%
2021/05/03	10	35.15	5	36.01	34.60	5	1,428	0.35%
2021/04/26	6	36.84	0	0.00	36.30	6	1,388	0.43%
2021/04/23	16	37.07	2	37.33	36.95	14	1,377	1.02%
2021/04/22	5	37.95	2	38.65	37.75	3	1,374	0.22%
2021/04/21	2	38.75	3	39.47	38.75	-1	1,363	-0.07%
2021/04/20	2	39.50	2	39.85	39.50	0	1,359	0.00%
2021/04/19	3	39.67	2	40.50	39.50	1	1,375	0.07%
2021/04/16	2	39.60	2	39.90	39.60	0	1,383	0.00%
2021/04/15	1	39.75	2	39.45	39.90	-1	1,441	-0.07%
2021/04/14	8	39.55	0	0.00	39.15	8	1,432	0.56%
2021/04/12	0	0.00	2	41.40	41.20	-2	1,456	-0.14%
2021/04/09	2	40.90	5	41.03	40.90	-3	1,465	-0.20%
2021/04/08	5	41.55	0	0.00	41.55	5	1,522	0.33%
2021/04/06	1	41.20	0	0.00	41.40	1	1,508	0.07%
2021/04/01	1	41.90	3	41.73	41.30	-2	1,512	-0.13%
2021/03/31	1	40.70	0	0.00	40.70	1	1,468	0.07%
2021/03/30	0	40.90	0	0.00	40.85	0	1,472	0.00%
2021/03/29	0	40.30	1	40.35	40.40	-1	1,471	-0.07%
2021/03/26	0	0.00	1	39.90	39.90	-1	1,481	-0.07%
2021/03/25	2	39.58	1	40.35	39.60	1	1,487	0.07%
2021/03/24	1	40.10	0	0.00	40.10	1	1,511	0.07%
2021/03/23	4	40.64	1	41.60	40.25	3	1,507	0.20%
2021/03/22	2	41.20	3	41.50	41.65	-1	1,495	-0.07%
2021/03/19	1	41.25	1	42.00	41.25	0	1,501	0.00%
2021/03/18	1	41.75	4	41.94	41.75	-3	1,507	-0.20%
2021/03/17	1	41.70	0	0.00	41.70	1	1,518	0.07%
2021/03/16	4	41.50	0	0.00	41.50	4	1,531	0.26%
2021/03/15	0	0.00	4	41.89	42.00	-4	1,535	-0.26%
2021/03/12	2	41.10	2	41.80	40.85	0	1,501	0.00%
2021/03/11	9	42.33	6	44.17	41.55	3	1,528	0.20%
2021/03/10	1	43.10	4	43.80	44.65	-3	1,429	-0.21%
2021/03/03	0	0.00	1	39.65	40.25	-1	1,901	-0.05%
2021/03/02	2	40.00	1	41.15	39.50	1	1,918	0.05%
2021/02/25	1	40.80	0	0.00	40.80	1	1,969	0.05%
2021/02/24	0	0.00	1	41.20	41.25	-1	1,984	-0.05%
2021/02/23	1	40.95	2	41.30	40.95	-1	2,021	-0.05%
2021/02/22	2	42.25	0	0.00	42.25	2	2,047	0.10%
2021/02/19	0	0.00	2	42.70	43.00	-2	2,073	-0.10%
2021/02/18	4	41.94	3	41.93	42.10	1	2,222	0.04%
2021/02/17	0	0.00	1	39.50	39.85	-1	2,188	-0.05%
2021/02/03	0	0.00	1	35.35	35.60	-1	2,282	-0.04%
2021/02/02	1	35.10	1	35.20	35.10	0	2,350	0.00%
2021/02/01	1	35.15	0	0.00	35.15	1	2,608	0.04%
2021/01/28	0	0.00	1	36.30	36.10	-1	2,751	-0.04%
2021/01/27	1	36.60	0	0.00	36.40	1	2,759	0.04%
2021/01/25	0	0.00	15	36.26	36.95	-15	2,765	-0.54%
2021/01/22	0	0.00	1	35.30	36.30	-1	2,769	-0.04%
2021/01/21	11	35.22	1	35.45	34.90	10	2,767	0.36%
2021/01/20	1	35.20	3.1	36.27	35.20	-2.1	2,765	-0.08%
2021/01/19	1	37.05	2	37.63	37.05	-1	2,756	-0.04%
2021/01/18	2	37.25	1	37.75	37.30	1	2,765	0.04%
2021/01/15	1	37.50	1	39.15	37.50	0	2,782	0.00%
2021/01/14	1	38.80	0	0.00	38.80	1	2,809	0.04%
2021/01/13	0	0.00	1	38.50	38.95	-1	2,817	-0.04%
2021/01/12	2	38.38	0	0.00	38.25	2	2,846	0.07%
2021/01/11	0	0.00	2	38.93	39.80	-2	2,871	-0.07%
2021/01/08	6	39.33	5	40.25	39.10	1	2,863	0.03%
2021/01/07	2	42.50	0	0.00	42.50	2	2,804	0.07%
2021/01/06	0	0.00	1	43.70	42.85	-1	2,810	-0.04%
2021/01/05	7	44.66	4	45.30	44.40	3	2,791	0.11%
2021/01/04	6	44.93	6	44.33	44.85	0	2,794	0.00%
2020/12/31	5	44.70	1	43.50	44.55	4	2,786	0.14%
2020/12/29	2	42.50	0	0.00	42.45	2	2,726	0.07%
2020/12/16	0	0.00	1	42.85	43.30	-1	2,728	-0.04%
2020/12/14	1	42.75	0	0.00	42.95	1	2,730	0.04%
2020/12/11	1	43.10	0	0.00	41.90	1	2,730	0.04%
2020/12/10	1	43.20	0	0.00	43.00	1	2,742	0.04%
2020/12/09	21	43.60	1	43.55	43.55	20	2,748	0.73%
2020/12/08	6	43.71	1	43.40	43.90	5	2,769	0.18%
2020/12/07	3	43.67	0	0.00	43.10	3	2,779	0.11%
2020/12/04	5	44.97	0	0.00	45.00	5	2,736	0.18%
2020/12/03	51	46.78	68	46.48	45.25	-17	2,725	-0.62%
2020/12/02	12	46.43	5	45.96	45.95	7	2,480	0.28%
2020/12/01	0	0.00	4	44.49	44.50	-4	2,405	-0.17%
2020/11/30	7	46.51	1	45.55	45.15	6	2,406	0.25%
2020/11/27	10	45.82	2	46.30	46.40	8	2,419	0.33%
2020/11/25	0	0.00	1	44.20	44.25	-1	2,283	-0.04%
2020/11/24	4	43.94	4	44.06	43.60	0	2,261	0.00%
2020/11/23	2	44.25	0	0.00	44.25	2	2,253	0.09%
2020/11/20	1	45.00	0	0.00	44.80	1	2,255	0.04%
2020/11/19	4	45.10	1	45.20	45.15	3	2,236	0.13%
2020/11/18	2	44.90	1	45.15	44.90	1	2,212	0.05%
2020/11/17	3	45.88	13	45.40	45.30	-10	2,205	-0.45%
2020/11/16	2	43.98	1	43.10	43.60	1	2,119	0.05%
2020/11/13	4	43.46	4	43.96	43.95	0	2,125	0.00%
2020/11/12	2	43.93	1	44.05	42.50	1	2,106	0.05%
2020/11/11	4	43.39	2	43.88	44.20	2	2,114	0.09%
2020/11/10	1	43.00	1	42.85	43.30	0	2,142	0.00%
2020/11/09	10	44.84	16	44.78	44.80	-6	2,303	-0.26%
2020/11/06	19	41.69	42	41.30	41.90	-23	2,147	-1.07%
2020/11/03	0	0.00	2	37.50	37.60	-2	2,075	-0.10%
2020/11/02	1	36.20	0	0.00	36.30	1	2,147	0.05%
2020/10/30	3	37.42	0	0.00	36.05	3	2,182	0.14%
2020/10/29	1	35.65	0	0.00	36.75	1	2,217	0.05%
2020/10/28	1	37.00	0	0.00	36.50	1	2,233	0.04%
2020/10/27	2	37.70	0	0.00	37.80	2	2,270	0.09%
2020/10/26	1	38.00	0	0.00	38.30	1	2,310	0.04%
2020/10/22	1	38.50	2	39.28	38.35	-1	2,490	-0.04%
2020/10/20	0	0.00	2	38.43	38.15	-2	2,997	-0.07%
2020/10/19	3	38.22	14	37.66	37.70	-11	3,024	-0.36%
2020/10/16	1	36.00	0	0.00	35.70	1	3,060	0.03%
2020/10/14	0	0.00	2	36.55	36.75	-2	3,306	-0.06%
2020/10/13	1	35.20	1	35.50	35.20	0	3,387	0.00%
2020/10/12	3	35.20	0	0.00	35.00	3	3,461	0.09%
2020/10/08	2	37.00	0	0.00	37.00	2	3,587	0.06%
2020/10/05	1	37.60	0	0.00	38.00	1	3,900	0.03%
2020/09/30	1	37.45	2	37.65	37.40	-1	4,080	-0.02%
2020/09/29	0	0.00	2	37.70	37.55	-2	4,236	-0.05%
2020/09/25	0	0.00	1	36.50	37.45	-1	4,888	-0.02%
2020/09/24	1	38.50	0	0.00	38.50	1	5,201	0.02%
2020/09/23	0	0.00	2	39.35	39.10	-2	5,430	-0.04%
2020/09/22	2	39.90	0	0.00	39.50	2	5,582	0.04%
2020/09/21	2	41.30	2	41.90	40.55	0	5,726	0.00%
2020/09/18	2	41.55	0	0.00	41.50	2	5,884	0.03%
2020/09/17	0	0.00	3	41.70	41.80	-3	5,992	-0.05%
2020/09/16	1	41.00	3	41.55	41.00	-2	6,024	-0.03%
2020/09/15	7	41.32	2	42.40	40.70	5	6,139	0.08%
2020/09/14	0	0.00	6	41.17	41.15	-6	6,556	-0.09%
2020/09/10	8	41.54	6	41.58	40.70	2	6,713	0.03%
2020/09/09	0	0.00	1	41.85	41.85	-1	6,771	-0.01%
2020/09/08	0	0.00	3	41.75	41.30	-3	6,966	-0.04%
2020/09/07	8	42.55	0	0.00	42.00	8	6,967	0.11%
2020/09/03	3	43.85	3	44.38	43.50	0	6,971	0.00%
2020/09/02	2	44.15	5	44.39	44.50	-3	6,970	-0.04%
2020/08/28	2	42.65	0	0.00	42.10	2	6,915	0.03%
2020/08/27	2	42.58	0	0.00	42.50	2	6,915	0.03%
2020/08/26	0	0.00	3	43.27	43.45	-3	6,971	-0.04%
2020/08/25	2	42.40	2	43.00	42.20	0	6,967	0.00%
2020/08/21	1	41.70	7	41.71	42.10	-6	6,958	-0.09%
2020/08/20	6	40.62	6	40.30	39.70	0	6,942	0.00%
2020/08/19	3	45.12	0	0.00	44.10	3	6,864	0.04%
2020/08/18	2	47.58	1	47.10	46.20	1	6,882	0.01%
2020/08/14	1	47.00	4	47.61	47.55	-3	6,945	-0.04%
2020/08/13	22	47.89	23	47.63	48.25	-1	6,891	-0.01%
2020/08/12	13	43.00	17	42.42	46.20	-4	6,668	-0.06%
2020/08/11	4	44.00	4	44.60	42.80	0	6,597	0.00%
2020/08/07	14	44.95	14	44.82	45.25	0	6,614	0.00%
2020/08/06	19	45.17	10	45.49	44.90	9	6,616	0.14%
2020/08/05	0	0.00	3	47.40	46.65	-3	6,623	-0.05%
2020/08/04	2	46.25	4	46.80	46.85	-2	6,707	-0.03%
2020/08/03	4	45.16	2	45.35	45.45	2	6,677	0.03%
2020/07/31	1	44.40	4	44.70	45.05	-3	6,682	-0.04%
2020/07/30	7	44.36	5	44.74	43.75	2	6,653	0.03%
2020/07/29	6	43.88	3	44.35	44.65	3	6,630	0.05%
2020/07/28	26	44.73	23	45.44	43.30	3	6,594	0.05%
2020/07/27	8	49.69	4	50.20	47.40	4	6,494	0.06%
2020/07/24	42	54.93	41	55.08	52.20	1	6,422	0.02%
2020/07/23	0	0.00	1	51.90	52.50	-1	6,073	-0.02%
2020/07/21	14	51.81	5	51.68	50.50	9	6,058	0.15%
2020/07/20	12	48.23	16	48.75	50.40	-4	5,927	-0.07%
2020/07/17	11	50.99	8	51.00	49.90	3	5,846	0.05%
2020/07/16	9	50.47	11	50.47	51.40	-2	5,764	-0.03%
2020/07/15	6	51.61	5	52.00	49.90	1	5,697	0.02%
2020/07/14	2	52.15	3	52.10	52.50	-1	5,565	-0.02%
2020/07/13	17	53.83	15	52.98	53.00	2	5,520	0.04%
2020/07/10	6	52.30	10	51.90	51.10	-4	5,415	-0.07%
2020/07/09	3	56.03	6	57.27	55.00	-3	5,270	-0.06%
2020/07/08	12	57.38	9	57.36	57.10	3	5,107	0.06%
2020/07/07	13	58.58	12	58.36	56.50	1	4,968	0.02%
2020/07/06	9	56.99	8	57.68	58.90	1	4,562	0.02%
2020/07/03	16	51.13	15	52.05	53.60	1	4,430	0.02%
2020/07/02	4	49.16	13	47.94	48.80	-9	4,110	-0.22%
2020/07/01	28	45.81	26	46.00	45.10	2	3,874	0.05%
2020/06/30	30	42.80	42	43.25	43.95	-12	3,715	-0.32%
2020/06/29	2	42.18	2	42.55	42.45	0	3,568	0.00%
2020/06/24	7	40.50	11	41.12	41.90	-4	3,411	-0.12%
2020/06/23	2	39.38	0	0.00	39.40	2	3,310	0.06%
2020/06/22	8	40.44	2	40.90	39.95	6	3,280	0.18%
2020/06/19	25.2	42.60	13	43.63	41.40	12.2	3,178	0.38%
2020/06/18	0	0.00	4	40.15	40.60	-4	2,744	-0.15%
2020/06/17	1	38.90	3	39.58	39.60	-2	2,651	-0.08%
2020/06/16	4	37.50	6	38.25	38.75	-2	2,551	-0.08%
2020/06/15	7	38.59	5	38.92	36.80	2	2,498	0.08%
2020/06/10	2	35.65	9	35.85	36.00	-7	2,342	-0.30%
2020/06/08	0	0.00	2	37.63	36.80	-2	2,365	-0.08%
2020/06/05	0	0.00	1	37.65	37.70	-1	2,391	-0.04%
2020/06/04	2	37.95	0	0.00	37.35	2	2,404	0.08%
2020/06/02	2	37.55	2	38.53	36.60	0	2,418	0.00%
2020/06/01	3	37.23	2	37.10	37.05	1	2,348	0.04%
2020/05/29	1	37.15	3	36.60	36.55	-2	2,333	-0.09%
2020/05/28	3	36.08	0	0.00	36.00	3	2,326	0.13%
2020/05/27	2	36.05	3	36.77	36.60	-1	2,322	-0.04%
2020/05/26	2	37.00	2	36.95	36.80	0	2,326	0.00%
2020/05/25	12	37.72	11	37.85	37.20	1	2,317	0.04%
2020/05/22	2	36.65	7	36.84	36.50	-5	2,274	-0.22%
2020/05/21	48	37.39	54	37.20	36.05	-6	2,230	-0.27%
2020/05/20	0	0.00	2	35.15	35.25	-2	2,178	-0.09%
2020/05/19	0	0.00	2	34.68	34.50	-2	2,256	-0.09%
2020/05/18	6	34.32	3	34.37	34.30	3	2,311	0.13%
2020/05/15	1	35.25	0	0.00	35.45	1	2,291	0.04%
2020/05/14	19	34.84	1	35.05	34.00	18	2,288	0.79%
2020/05/13	3	36.25	0	0.00	36.55	3	2,260	0.13%
2020/05/12	22	36.40	2	37.23	36.40	20	2,287	0.87%
2020/05/11	9	36.64	34	36.79	36.85	-25	2,228	-1.12%
2020/05/08	3	34.75	0	0.00	34.30	3	2,141	0.14%
2020/05/07	2	34.63	4	34.91	34.50	-2	2,145	-0.09%
2020/05/06	4	34.19	0	0.00	33.95	4	2,142	0.19%
2020/05/05	1	35.15	2	34.10	34.30	-1	2,146	-0.05%
2020/05/04	1	33.90	8	33.53	34.25	-7	2,142	-0.33%
2020/04/30	4	34.25	5	33.80	33.80	-1	2,149	-0.05%
2020/04/29	12	34.62	17	34.34	34.20	-5	2,148	-0.23%
2020/04/28	13	33.12	5	33.30	33.05	8	2,113	0.38%
2020/04/27	6	31.83	2	31.95	31.90	4	2,120	0.19%
2020/04/24	6	31.96	3	31.92	31.40	3	2,128	0.14%
2020/04/23	1	30.90	4	31.14	31.35	-3	2,080	-0.14%
2020/04/22	1	28.70	0	0.00	28.50	1	2,079	0.05%
2020/04/21	1	29.00	2	29.05	28.50	-1	2,145	-0.05%
2020/04/20	1	29.35	3	29.53	29.25	-2	2,260	-0.09%
2020/04/16	1	28.60	3	28.68	28.65	-2	2,311	-0.09%
2020/04/15	1	28.20	0	0.00	28.00	1	2,338	0.04%
2020/04/14	0	0.00	4	27.70	27.75	-4	2,424	-0.17%
2020/04/13	1	27.30	2	27.55	27.20	-1	2,749	-0.04%
2020/04/10	4	27.40	0	0.00	27.30	4	2,933	0.14%
2020/04/09	4	27.73	4	28.03	26.90	0	3,151	0.00%
2020/04/08	4	27.13	0	0.00	27.25	4	3,108	0.13%
2020/04/07	5	26.73	2	26.60	26.75	3	3,202	0.09%
2020/04/06	4	25.30	1	25.20	25.60	3	3,214	0.09%
2020/04/01	3	24.65	1	24.65	24.70	2	3,224	0.06%
2020/03/30	0	0.00	2	24.50	24.80	-2	3,291	-0.06%
2020/03/27	2	25.63	12	25.01	24.80	-10	3,560	-0.28%
2020/03/26	10	24.28	0	0.00	24.90	10	3,617	0.28%
2020/03/25	1	24.65	2	24.55	24.75	-1	3,646	-0.03%
2020/03/24	1	23.15	3	23.27	23.30	-2	3,766	-0.05%
2020/03/23	2	20.00	0	0.00	21.20	2	3,767	0.05%
2020/03/20	0	0.00	7	21.80	21.80	-7	3,765	-0.19%
2020/03/19	5	19.85	0	0.00	19.85	5	3,758	0.13%
2020/03/18	1	24.35	5	24.00	22.05	-4	3,758	-0.11%
2020/03/17	0	0.00	20	23.00	23.70	-20	3,771	-0.53%
2020/03/16	84	26.03	10	26.03	25.50	74	3,918	1.89%
2020/03/13	6	27.62	5	27.90	28.30	1	3,948	0.03%
2020/03/12	5	31.06	19	33.55	30.65	-14	3,951	-0.35%
2020/03/11	16	34.49	11	34.29	33.75	5	3,920	0.13%
2020/03/10	20	33.06	0	0.00	33.45	20	3,895	0.51%
2020/03/09	1	33.80	7	33.67	33.50	-6	3,884	-0.15%
2020/03/06	1	33.40	1	32.95	32.95	0	3,845	0.00%
2020/03/05	5	33.49	2	33.48	33.60	3	3,865	0.08%
2020/03/04	12	32.83	0	0.00	32.80	12	3,885	0.31%
2020/03/03	6	33.53	21	33.55	33.50	-15	3,961	-0.38%
2020/03/02	21	33.08	1	31.95	32.55	20	4,005	0.50%
2020/02/27	16	33.79	0	0.00	33.00	16	3,999	0.40%
2020/02/26	1	35.50	2	35.05	35.00	-1	4,000	-0.02%
2020/02/25	1	35.20	1	35.50	35.45	0	4,007	0.00%
2020/02/21	3	36.52	2	36.40	36.30	1	4,071	0.02%
2020/02/20	2	37.53	9	37.83	37.40	-7	4,160	-0.17%
2020/02/19	2	36.33	12	36.60	36.70	-10	4,101	-0.24%
2020/02/18	0	0.00	3	35.30	35.30	-3	4,054	-0.07%
2020/02/14	0	0.00	5	35.43	35.55	-5	4,094	-0.12%
2020/02/13	15	36.53	3	35.37	35.30	12	4,098	0.29%
2020/02/12	1	35.80	0	0.00	35.30	1	4,081	0.02%
2020/02/11	38	34.53	38	34.92	35.05	0	4,081	0.00%
2020/02/10	5	33.16	2	33.30	33.20	3	4,065	0.07%
2020/02/07	4	34.03	0	0.00	34.00	4	4,105	0.10%
2020/02/06	0	0.00	1	35.50	35.45	-1	4,146	-0.02%
2020/02/05	10	34.91	0	0.00	34.75	10	4,175	0.24%
2020/02/04	10	34.92	0	0.00	34.90	10	4,231	0.24%
2020/02/03	6	33.89	2	33.80	33.95	4	4,269	0.09%
2020/01/31	6	36.38	5	35.80	36.10	1	4,322	0.02%
2020/01/30	1	36.75	2	37.40	35.70	-1	4,669	-0.02%
2020/01/20	0	0.00	1	39.65	39.65	-1	5,009	-0.02%
2020/01/17	0	0.00	10	39.70	39.45	-10	5,179	-0.19%
2020/01/16	5	40.80	2	40.70	40.65	3	5,136	0.06%
2020/01/15	0	0.00	21	41.27	41.10	-21	5,106	-0.41%
2020/01/14	25	40.80	34	40.83	41.15	-9	5,037	-0.18%
2020/01/10	0	0.00	2	39.20	39.35	-2	4,884	-0.04%
2020/01/09	2	38.80	0	0.00	38.40	2	4,869	0.04%
2020/01/07	16	41.30	31	39.50	38.70	-15	4,720	-0.32%
2020/01/06	37	39.56	20	40.09	39.80	17	4,383	0.39%
2020/01/03	11	38.65	17	38.37	38.70	-6	4,188	-0.14%
2020/01/02	3	37.05	4	37.31	37.35	-1	3,950	-0.03%
2019/12/31	2	37.58	32	37.25	37.05	-30	3,903	-0.77%
2019/12/30	11	36.07	0	0.00	36.35	11	3,787	0.29%
2019/12/27	10	36.13	0	0.00	35.80	10	3,759	0.27%
2019/12/26	21	36.66	23	36.11	35.85	-2	3,759	-0.05%
2019/12/24	46	36.84	43	37.30	36.50	3	3,708	0.08%
2019/12/23	0	0.00	13	36.10	35.90	-13	3,494	-0.37%
2019/12/20	0	0.00	6	35.48	35.45	-6	3,444	-0.17%
2019/12/19	7	35.31	10	35.71	35.00	-3	3,488	-0.09%
2019/12/18	2	34.10	3	34.17	34.40	-1	3,348	-0.03%
2019/12/17	3	33.87	0	0.00	33.65	3	3,334	0.09%
2019/12/16	2	33.70	0	0.00	33.70	2	3,334	0.06%
2019/12/13	8	33.73	0	0.00	33.70	8	3,324	0.24%
2019/12/12	13	34.43	1	34.35	34.05	12	3,302	0.36%
2019/12/11	105	36.08	45	35.87	34.60	60	3,265	1.84%	大買/
2019/12/10	1	35.10	4	35.18	34.95	-3	3,101	-0.10%
2019/12/09	1	33.90	1	34.80	35.10	0	3,040	0.00%
2019/12/06	1	33.30	1	33.70	33.70	0	3,000	0.00%
2019/12/05	2	33.83	2	33.20	33.20	0	3,002	0.00%
2019/12/04	4	34.15	0	0.00	33.95	4	2,992	0.13%
2019/12/03	1	33.95	0	0.00	33.95	1	2,997	0.03%
2019/11/29	0	0.00	3	34.40	34.20	-3	3,067	-0.10%
2019/11/28	3	35.35	15	34.93	34.80	-12	3,043	-0.39%
2019/11/27	15	34.21	2	33.68	35.05	13	2,971	0.44%
2019/11/26	2	33.48	0	0.00	33.05	2	2,919	0.07%
2019/11/22	1	34.30	1	33.85	33.90	0	2,886	0.00%
2019/11/20	9	33.67	10	33.45	33.60	-1	2,819	-0.04%
2019/11/19	4	34.24	7	34.01	34.10	-3	2,850	-0.11%
2019/11/18	1	32.40	10	32.69	32.50	-9	2,726	-0.33%
2019/11/15	2	31.90	1	32.00	31.90	1	2,693	0.04%
2019/11/13	8	31.00	9	31.52	31.50	-1	2,663	-0.04%
2019/11/12	1	30.05	0	0.00	30.00	1	2,594	0.04%
2019/11/11	3	30.40	0	0.00	29.80	3	2,580	0.12%
2019/11/08	1	31.50	4	31.54	31.70	-3	2,546	-0.12%
2019/11/07	3	32.00	3	32.03	32.00	0	2,524	0.00%
2019/11/06	2	32.20	8	32.35	31.95	-6	2,514	-0.24%
2019/11/05	2	33.05	1	33.45	33.20	1	2,456	0.04%
2019/11/04	2	33.83	0	0.00	33.55	2	2,399	0.08%
2019/11/01	5	33.43	1	34.00	33.85	4	2,361	0.17%
2019/10/31	4	33.36	8	33.83	33.30	-4	2,298	-0.17%
2019/10/30	12	34.47	6	34.68	34.50	6	2,222	0.27%
2019/10/29	45	34.88	47	35.12	34.30	-2	2,132	-0.09%
2019/10/28	24	33.97	27	33.70	34.70	-3	1,752	-0.17%
2019/10/25	13	30.63	24	30.71	31.55	-11	1,371	-0.80%
2019/10/23	1	28.70	0	0.00	28.75	1	1,223	0.08%
2019/10/22	1	29.45	1	29.75	29.30	0	1,239	0.00%
2019/10/21	0	0.00	1	29.25	29.10	-1	1,306	-0.08%
2019/10/18	1	29.05	0	0.00	28.90	1	1,321	0.08%
2019/10/17	5	29.08	12	29.15	29.40	-7	1,323	-0.53%
2019/10/16	1	28.60	0	0.00	28.25	1	1,291	0.08%
2019/10/15	1	28.60	0	0.00	28.50	1	1,299	0.08%
2019/10/14	10	28.30	1	28.70	28.85	9	1,305	0.69%
2019/10/09	5	28.28	0	0.00	28.05	5	1,305	0.38%
2019/10/08	0	0.00	5	28.60	28.60	-5	1,310	-0.38%
2019/10/07	0	0.00	1	28.80	28.80	-1	1,333	-0.08%
2019/10/04	1	28.80	2	28.75	28.65	-1	1,398	-0.07%
2019/10/03	3	28.73	1	29.00	29.00	2	1,410	0.14%
2019/10/02	1	29.25	1	29.60	29.20	0	1,439	0.00%
2019/10/01	2	28.70	0	0.00	29.00	2	1,540	0.13%
2019/09/27	1	29.50	0	0.00	29.25	1	1,534	0.07%
2019/09/26	25	30.75	20	30.40	30.35	5	1,532	0.33%
2019/09/25	2	29.60	5	30.06	29.65	-3	1,482	-0.20%
2019/09/24	20	30.26	21	30.13	29.85	-1	1,476	-0.07%
2019/09/23	5	28.70	0	0.00	28.70	5	1,390	0.36%
2019/09/20	0	0.00	10	29.45	28.85	-10	1,389	-0.72%
2019/09/19	5	29.16	5	29.12	29.25	0	1,394	0.00%
2019/09/17	1	28.55	0	0.00	28.55	1	1,422	0.07%
2019/09/16	1	29.20	1	29.70	29.10	0	1,442	0.00%
2019/09/12	1	29.35	1	29.95	29.60	0	1,506	0.00%
2019/09/11	0	0.00	4	28.85	29.50	-4	1,516	-0.26%
2019/09/10	0	0.00	3	28.85	28.65	-3	1,542	-0.19%
2019/09/09	4	29.70	2	28.98	28.95	2	1,616	0.12%
2019/09/06	0	0.00	7	29.84	29.65	-7	1,704	-0.41%
2019/09/04	7	29.80	13	29.63	29.70	-6	1,708	-0.35%
2019/09/03	23	30.09	8	29.89	29.30	15	1,687	0.89%
2019/08/30	1	28.35	0	0.00	27.95	1	1,602	0.06%
2019/08/29	0	0.00	1	27.55	27.85	-1	1,596	-0.06%
2019/08/27	2	27.43	2	27.50	27.50	0	1,591	0.00%
2019/08/26	1	26.40	0	0.00	26.55	1	1,576	0.06%
2019/08/22	2	28.90	3	29.32	28.30	-1	1,555	-0.06%
2019/08/20	0	0.00	1	27.30	27.30	-1	1,489	-0.07%
2019/08/19	1	26.85	0	0.00	26.75	1	1,489	0.07%
2019/08/16	0	0.00	1	26.50	26.60	-1	1,501	-0.07%
2019/08/15	0	0.00	1	25.40	26.00	-1	1,501	-0.07%
2019/08/14	1	26.20	0	0.00	26.05	1	1,510	0.07%
2019/08/08	1	26.45	2	26.18	26.45	-1	1,557	-0.06%
2019/08/07	1	25.55	0	0.00	25.15	1	1,552	0.06%
2019/08/06	3	25.12	0	0.00	25.55	3	1,564	0.19%
2019/08/02	1	27.20	0	0.00	27.05	1	1,586	0.06%
2019/07/30	1	28.15	0	0.00	28.45	1	1,615	0.06%
2019/07/29	1	29.75	1	29.05	29.10	0	1,615	0.00%
2019/07/26	0	0.00	5	29.54	29.35	-5	1,592	-0.31%
2019/07/25	31	29.52	27	29.64	29.45	4	1,580	0.25%
2019/07/24	1	28.60	1	28.50	28.70	0	1,547	0.00%
2019/07/23	2	28.95	10	28.99	28.70	-8	1,532	-0.52%
2019/07/22	0	0.00	1	27.65	27.90	-1	1,492	-0.07%
2019/07/19	0	0.00	5	27.20	26.90	-5	1,485	-0.34%
2019/07/16	2	28.43	2	28.33	28.25	0	1,513	0.00%
2019/07/15	0	0.00	2	28.20	28.25	-2	1,523	-0.13%
2019/07/12	2	28.45	0	0.00	28.20	2	1,548	0.13%
2019/07/11	0	0.00	1	28.15	28.15	-1	1,551	-0.06%
2019/07/10	4	29.11	3	28.93	28.65	1	1,571	0.06%
2019/07/09	0	0.00	1	27.85	28.15	-1	1,556	-0.06%
2019/07/08	1	28.40	2	28.10	28.15	-1	1,551	-0.06%
2019/07/05	2	28.58	0	0.00	28.05	2	1,560	0.13%
2019/06/27	0	0.00	2	26.75	26.85	-2	1,431	-0.14%
2019/06/26	0	0.00	2	26.53	26.70	-2	1,443	-0.14%
2019/06/25	3	27.27	1	26.50	26.50	2	1,460	0.14%
2019/06/24	1	27.20	0	0.00	27.00	1	1,447	0.07%
2019/06/20	9	27.77	2	28.03	27.85	7	1,462	0.48%
2019/06/19	0	0.00	1.4	27.24	27.50	-1.4	1,440	-0.10%
2019/06/17	2	26.75	2	27.25	27.50	0	1,519	0.00%
2019/06/14	0	0.00	3	26.47	27.20	-3	1,528	-0.20%
2019/06/13	0	0.00	1	24.90	24.75	-1	1,599	-0.06%
2019/06/12	4	24.94	3	25.10	25.40	1	1,603	0.06%
2019/06/05	5	24.89	0	0.00	24.55	5	1,638	0.31%
2019/06/04	1	24.90	1	24.75	24.75	0	1,645	0.00%
2019/05/22	5	24.85	0	0.00	24.85	5	2,025	0.25%
2019/05/21	0	0.00	5	24.00	25.10	-5	2,172	-0.23%
2019/05/13	2	26.60	2	26.45	26.20	0	2,367	0.00%
2019/05/06	1	28.50	0	0.00	28.30	1	2,586	0.04%
2019/04/29	1	29.00	0	0.00	28.70	1	2,769	0.04%
2019/04/26	3	30.08	2	30.55	29.55	1	2,798	0.04%
2019/04/24	11	32.30	5	31.55	31.30	6	2,941	0.20%
2019/04/23	2	33.10	0	0.00	32.70	2	3,048	0.07%
2019/04/22	5	33.80	0	0.00	33.70	5	3,088	0.16%
2019/04/18	1	34.60	0	0.00	34.30	1	3,235	0.03%
2019/04/15	2	36.08	2	35.83	35.60	0	3,936	0.00%
2019/04/11	4	35.78	7	35.69	35.65	-3	4,325	-0.07%
2019/04/10	1	34.95	1	34.95	35.20	0	4,467	0.00%
2019/04/09	2	34.95	0	0.00	34.90	2	4,571	0.04%
2019/04/08	1	35.45	0	0.00	35.45	1	4,608	0.02%
2019/04/03	0	0.00	3	35.50	35.45	-3	4,653	-0.06%
2019/04/01	2	35.60	0	0.00	35.05	2	4,883	0.04%
2019/03/29	1	34.75	0	0.00	35.20	1	4,867	0.02%
2019/03/28	2	34.80	0	0.00	34.45	2	4,867	0.04%
2019/03/26	0	0.00	2	35.30	35.25	-2	4,880	-0.04%
2019/03/25	2	35.20	0	0.00	35.00	2	4,912	0.04%
2019/03/22	3	36.75	28	36.81	36.55	-25	4,914	-0.51%
2019/03/21	10	38.23	4	37.93	37.50	6	4,906	0.12%
2019/03/20	1	37.45	1	37.45	37.35	0	4,890	0.00%
2019/03/19	7	37.49	267	37.39	37.20	-260	4,952	-5.25%	大賣/鉅額交易
2019/03/18	8	37.35	58	37.64	38.50	-50	4,925	-1.02%
2019/03/15	1	35.80	1	35.85	35.70	0	4,942	0.00%
2019/03/14	0	0.00	6	36.36	35.75	-6	5,004	-0.12%
2019/03/13	2	35.60	2	35.20	36.00	0	5,021	0.00%
2019/03/12	1	35.70	0	0.00	35.05	1	5,113	0.02%
2019/03/08	1	35.15	0	0.00	35.25	1	5,136	0.02%
2019/03/07	1	36.55	1	35.05	35.05	0	5,123	0.00%
2019/03/06	0	0.00	3	36.00	35.90	-3	5,091	-0.06%
2019/03/05	4	36.00	3	36.38	36.00	1	5,088	0.02%
2019/02/27	0	0.00	1	35.60	36.10	-1	5,051	-0.02%
2019/02/26	6	37.06	7	36.49	35.60	-1	5,024	-0.02%
2019/02/25	6	36.20	7	36.61	36.65	-1	4,905	-0.02%
2019/02/22	1	35.60	1	35.85	35.70	0	4,843	0.00%
2019/02/21	46	36.22	8	36.36	35.80	38	4,816	0.79%
2019/02/20	87	35.47	21	35.68	35.70	66	4,733	1.39%
2019/02/19	2	33.60	0	0.00	33.65	2	4,582	0.04%
2019/02/18	0	0.00	5	33.00	33.40	-5	4,574	-0.11%
2019/02/15	8	35.53	5	34.15	34.25	3	4,515	0.07%
2019/02/14	1	34.70	1	35.50	35.40	0	4,464	0.00%
2019/02/12	0	0.00	5	36.81	36.10	-5	4,384	-0.11%
2019/02/11	12	35.76	2	36.30	36.20	10	4,372	0.23%
2019/01/30	1	36.25	3	36.33	36.05	-2	4,342	-0.05%
2019/01/29	9	35.87	0	0.00	36.25	9	4,303	0.21%
2019/01/28	11	37.73	6	37.44	36.55	5	4,253	0.12%
2019/01/25	20	35.88	2	35.85	36.00	18	4,098	0.44%
2019/01/24	6	35.81	3	35.87	35.45	3	4,057	0.07%
2019/01/23	5	35.44	2	35.60	35.70	3	4,018	0.07%
2019/01/22	13	36.52	10	36.48	35.60	3	3,993	0.08%
2019/01/21	3	35.92	1	36.00	36.00	2	3,885	0.05%
2019/01/18	2	35.75	3	36.23	35.70	-1	3,849	-0.03%
2019/01/17	1	36.50	11	36.94	36.25	-10	3,821	-0.26%
2019/01/16	5	37.22	19	36.34	37.30	-14	3,747	-0.37%
2019/01/15	30	36.56	23	36.55	36.25	7	3,624	0.19%
2019/01/14	0	0.00	1	35.95	35.20	-1	3,479	-0.03%
2019/01/11	7	36.01	9	35.94	35.90	-2	3,419	-0.06%
2019/01/10	9	35.90	9	35.76	36.55	0	3,346	0.00%
2019/01/09	3	37.00	231.1	37.22	35.95	-228.1	3,249	-7.02%	大賣/鉅額交易
2019/01/08	10	36.71	14	36.61	37.30	-4	2,954	-0.14%
2019/01/07	29.1	36.25	33	36.04	37.40	-3.9	2,769	-0.14%
2019/01/04	87	34.93	77	34.91	34.20	10	2,450	0.41%
2019/01/03	14	34.96	22	35.24	33.50	-8	2,240	-0.36%
2019/01/02	14	35.04	6	35.17	35.95	8	2,004	0.40%
2018/12/28	4	32.06	3	32.32	32.70	1	1,817	0.06%
2018/12/27	1	31.30	2	30.93	30.95	-1	1,704	-0.06%
2018/12/26	6	31.08	5	30.61	29.60	1	1,653	0.06%
2018/12/25	75	31.85	31	31.98	31.15	44	1,593	2.76%
2018/12/24	65	28.84	7	30.26	30.90	58	1,406	4.12%
2018/12/22	1	27.70	0	0.00	28.10	1	1,343	0.07%
2018/12/21	0	0.00	1	28.30	28.25	-1	1,349	-0.07%
2018/12/20	5	28.24	15	28.21	27.70	-10	1,340	-0.75%
2018/12/19	14	28.82	4	29.06	28.70	10	1,308	0.76%
2018/12/18	3	29.02	0	0.00	28.35	3	1,279	0.23%
2018/12/17	6	31.35	0	0.00	30.40	6	1,229	0.49%
2018/12/13	0	0.00	191	33.08	32.95	-191	1,151	-16.59%	大賣/鉅額交易
2018/12/12	27	32.45	27.1	32.68	33.00	-0.1	1,065	-0.01%
2018/12/11	1	29.30	2	29.73	30.00	-1	959	-0.10%
2018/12/10	17	31.56	35	31.91	29.90	-18	897	-2.01%
2018/12/07	53	27.60	20	27.60	29.15	33	706	4.67%
2018/12/06	14	28.23	24	27.88	26.50	-10	632	-1.58%
2018/12/05	20	28.76	18	28.85	28.65	2	586	0.34%
2018/12/04	24	27.20	12	26.00	27.75	12	483	2.48%
2018/12/03	4	25.04	0	0.00	25.25	4	444	0.90%
2018/11/30	2	24.25	2	24.50	24.35	0	433	0.00%
2018/11/29	0	0.00	4	24.43	24.00	-4	432	-0.93%
2018/11/28	4	24.39	2	24.95	24.35	2	426	0.47%
2018/11/27	1	23.55	0	0.00	23.80	1	416	0.24%
2018/11/23	1	23.30	1	23.65	23.25	0	410	0.00%
2018/11/22	21	23.65	20	23.77	23.20	1	407	0.25%
2018/11/19	5	23.09	17	23.02	22.90	-12	399	-3.00%
2018/11/16	4	23.00	4	23.23	22.65	0	415	0.00%
2018/11/15	2	22.93	2	23.45	22.75	0	409	0.00%
2018/11/14	1	22.65	4	22.95	22.65	-3	396	-0.76%
2018/11/13	1	22.50	0	0.00	22.70	1	396	0.25%
2018/11/12	1	22.95	2	23.25	23.20	-1	395	-0.25%
2018/11/09	74	23.54	0	0.00	23.15	74	400	18.47%
2018/11/08	13	23.62	3	23.62	23.75	10	380	2.63%
2018/11/02	1	21.85	0	0.00	21.75	1	351	0.28%
2018/10/25	30	21.60	0	0.00	20.70	30	336	8.91%
2018/10/19	7	22.50	0	0.00	22.65	7	340	2.06%
2018/10/12	0	0.00	1	23.50	23.75	-1	414	-0.24%
2018/10/11	50	23.75	0	0.00	23.70	50	489	10.21%
2018/10/04	0	0.00	2	27.55	27.50	-2	506	-0.40%
2018/09/28	2	29.18	1	29.80	28.70	1	546	0.18%
2018/09/27	10	29.16	9	29.07	28.95	1	548	0.18%
2018/08/23	4	30.13	3	30.52	30.45	1	1,292	0.08%
2018/08/14	1	30.05	0	0.00	29.90	1	1,307	0.08%
2018/07/25	5	33.30	5	32.65	32.65	0	1,295	0.00%
2018/07/24	2	32.35	0	0.00	33.10	2	1,292	0.15%
2018/07/23	1	33.80	2	31.63	32.25	-1	1,290	-0.08%
2018/07/20	0	0.00	1	36.10	34.90	-1	1,263	-0.08%
2018/07/19	1	35.65	1	35.55	35.40	0	1,251	0.00%
2018/07/18	32	36.85	33	36.93	35.85	-1	1,260	-0.08%
2018/07/16	0	0.00	1	34.25	34.15	-1	1,184	-0.08%
2018/07/13	3	34.63	2	34.25	34.20	1	1,185	0.08%
2018/07/03	3	34.80	5	35.62	34.20	-2	1,124	-0.18%
2018/07/02	6	37.36	8	36.94	36.50	-2	1,099	-0.18%
2018/06/29	5	34.47	1	34.85	34.85	4	1,019	0.39%
2018/06/27	0	0.00	0.7	31.90	32.00	-0.7	1,006	-0.07%
2018/06/25	1	33.50	0	0.00	32.80	1	996	0.10%
2018/06/22	2	32.90	0	0.00	33.20	2	1,011	0.20%
2018/06/21	0	0.00	10	33.78	33.15	-10	1,002	-1.00%
2018/06/20	0	0.00	1	33.20	33.25	-1	991	-0.10%
2018/06/19	1	35.10	0	0.00	34.80	1	978	0.10%
2018/06/15	0	0.00	2	36.30	36.10	-2	975	-0.21%
2018/06/14	1	36.45	1	36.15	35.80	0	958	0.00%
2018/06/13	0	0.00	1	37.30	36.05	-1	939	-0.11%
2018/06/12	14	38.15	15	38.05	37.45	-1	898	-0.11%
2018/06/11	1	35.80	3	36.35	36.00	-2	844	-0.24%
2018/06/08	5	36.88	5	37.04	36.35	0	819	0.00%
2018/06/07	1	34.05	3	34.82	34.70	-2	737	-0.27%
2018/06/06	4	34.55	17	33.59	35.30	-13	709	-1.83%
2018/06/05	29	33.40	9	33.68	34.10	20	652	3.07%
2018/06/04	2	31.75	4	31.16	32.05	-2	527	-0.38%
2018/06/01	1	29.05	0	0.00	29.15	1	487	0.21%
2018/05/28	0	0.00	2	27.35	27.90	-2	447	-0.45%
2018/05/25	2	25.70	0	0.00	25.55	2	436	0.46%
2018/05/21	0	0.00	1	25.45	25.30	-1	473	-0.21%
2018/05/14	1	24.40	0	0.00	24.40	1	598	0.17%
2018/04/27	2	23.70	0	0.00	24.05	2	672	0.30%
2018/04/24	2	24.20	0	0.00	24.20	2	663	0.30%
2018/04/23	0	0.00	2	26.85	26.85	-2	642	-0.31%
2018/04/18	2	28.88	0	0.00	28.60	2	659	0.30%
2018/04/03	1	29.00	0	0.00	29.00	1	749	0.13%
2018/03/29	0	0.00	11	30.74	30.20	-11	884	-1.24%
2018/03/27	3	31.43	0	0.00	30.80	3	949	0.32%
2018/03/14	0	0.00	10	31.36	31.10	-10	1,157	-0.86%
2018/03/09	12	31.71	2	31.55	31.30	10	1,264	0.79%
2018/03/08	0	0.00	3	30.13	30.45	-3	1,332	-0.23%
2018/03/06	1	30.00	0	0.00	29.80	1	1,720	0.06%
2018/03/05	3	30.25	0	0.00	29.60	3	1,877	0.16%
2018/03/02	1	30.05	0	0.00	30.05	1	1,996	0.05%
2018/02/23	0	0.00	2	31.53	31.00	-2	2,273	-0.09%
2018/02/22	2	31.10	1	30.35	31.10	1	2,270	0.04%
2018/02/09	5	28.02	2	27.90	28.00	3	2,230	0.13%
2018/02/08	2	31.65	0	0.00	31.00	2	2,187	0.09%
2018/02/06	1	34.65	0	0.00	34.05	1	2,149	0.05%
2018/01/31	1	40.80	2	40.65	40.00	-1	2,154	-0.05%
2018/01/25	11	39.82	0	0.00	39.50	11	2,112	0.52%
2018/01/24	1	38.95	1	39.10	39.80	0	2,099	0.00%
2018/01/12	1	38.50	0	0.00	38.40	1	2,100	0.05%
2018/01/11	2	38.70	0	0.00	38.90	2	2,098	0.10%
2018/01/10	0	0.00	1	39.20	38.90	-1	2,100	-0.05%
2018/01/09	1	39.30	0	0.00	39.20	1	2,101	0.05%
2018/01/05	1	40.00	0	0.00	39.50	1	2,104	0.05%
2018/01/04	1	39.80	0	0.00	39.90	1	2,102	0.05%
2018/01/03	1	39.65	0	0.00	39.20	1	2,113	0.05%