今國光 (6209)-凱基-虎尾券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
33.00
漲跌
▼0.35
漲幅
-1.05%
成交量
11,084張
產業
上市光電類股
231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

今國光 (6209)籌碼相關－凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/05/31	3	33.72	2	33.10	33.00	1	3,456	0.03%
2024/05/30	12	34.60	19	35.14	33.35	-7	3,276	-0.21%
2024/05/29	18	33.63	31	34.40	34.70	-13	2,564	-0.51%
2024/05/28	0	0.00	2	31.78	31.55	-2	2,286	-0.09%
2024/05/27	2	32.70	0	0.00	31.70	2	2,205	0.09%
2024/05/24	11	31.84	11	31.90	32.00	0	2,060	0.00%
2024/05/23	7	31.81	5	31.91	31.80	2	1,859	0.11%
2024/05/22	1	30.80	1	31.70	32.15	0	1,206	0.00%
2024/05/21	0	0.00	18	28.63	29.25	-18	820	-2.19%
2024/05/20	1	26.90	0	0.00	26.60	1	600	0.17%
2024/05/16	0	0.00	50	25.65	25.55	-50	554	-9.01%
2024/05/07	44	24.85	0	0.00	24.90	44	537	8.19%
2024/05/03	1	24.90	0	0.00	24.90	1	534	0.19%
2024/05/02	6	24.85	0	0.00	24.90	6	536	1.12%
2024/04/18	2	25.00	0	0.00	25.05	2	557	0.36%
2024/04/12	2	26.05	0	0.00	26.05	2	553	0.36%
2024/04/11	2	26.10	0	0.00	26.05	2	549	0.36%
2024/03/28	0	0.00	10	26.15	25.80	-10	541	-1.85%
2024/03/21	5	26.00	0	0.00	25.90	5	491	1.02%
2024/03/20	10	26.35	0	0.00	26.85	10	483	2.07%
2024/03/13	2	24.50	0	0.00	24.45	2	680	0.29%
2024/03/07	3	25.60	0	0.00	25.50	3	666	0.45%
2024/03/04	1	26.00	0	0.00	26.10	1	659	0.15%
2024/02/27	3	26.50	0	0.00	26.45	3	651	0.46%
2024/02/23	2	26.70	0	0.00	26.50	2	666	0.30%
2024/01/24	0	0.00	1	26.50	26.60	-1	692	-0.14%
2024/01/23	1	26.50	0	0.00	26.35	1	689	0.14%
2023/12/14	0	0.00	9	29.19	28.95	-9	578	-1.55%
2023/12/13	8	28.34	3	27.15	28.50	5	411	1.22%
2023/12/12	3	27.50	0	0.00	27.10	3	353	0.85%
2023/12/07	1	27.15	0	0.00	26.60	1	340	0.29%
2023/12/06	0	0.00	0.4	26.70	26.65	-0.4	345	-0.10%
2023/12/04	0	0.00	4	27.10	27.05	-4	429	-0.93%
2023/11/22	1	27.35	1	27.10	27.10	0	532	0.00%
2023/11/17	3	27.32	3	26.92	26.80	0	525	0.00%
2023/11/15	0	0.00	2	25.55	25.60	-2	498	-0.40%
2023/11/13	1	25.15	0	0.00	25.20	1	513	0.19%
2023/09/27	1	27.40	0	0.00	27.60	1	682	0.15%
2023/09/15	6	28.60	0	0.00	28.75	6	701	0.86%
2023/09/14	4	28.95	0	0.00	29.00	4	695	0.57%
2023/09/13	1	29.05	0	0.00	28.70	1	697	0.14%
2023/09/07	6	30.33	1	30.35	29.95	5	715	0.70%
2023/09/06	0	0.00	5	30.63	31.00	-5	650	-0.77%
2023/09/05	3	30.55	0	0.00	30.70	3	619	0.48%
2023/08/29	0	0.00	10	29.30	29.05	-10	667	-1.50%
2023/08/28	10	28.70	0	0.00	28.65	10	706	1.42%
2023/08/25	0	0.00	1	28.90	28.90	-1	704	-0.14%
2023/08/18	1	28.75	6	28.38	28.25	-5	742	-0.67%
2023/08/17	5	28.00	0	0.00	28.30	5	744	0.67%
2023/08/10	2	26.90	0	0.00	26.90	2	789	0.25%
2023/08/08	42	29.63	0	0.00	28.70	42	784	5.35%
2023/07/31	2	28.10	0	0.00	28.15	2	848	0.24%
2023/07/24	0	0.00	10	27.75	27.70	-10	1,095	-0.91%
2023/07/21	1	28.80	0	0.00	28.70	1	1,104	0.09%
2023/06/29	0	0.00	0.2	29.30	29.05	-0.2	2,097	-0.01%
2023/06/20	1	29.45	0	0.00	29.25	1	2,110	0.05%
2023/06/19	0	0.00	3	29.70	29.55	-3	2,106	-0.14%
2023/06/16	0	0.00	1	29.50	29.45	-1	2,101	-0.05%
2023/06/13	40	30.35	0	0.00	30.10	40	2,063	1.94%
2023/06/12	1	29.85	0	0.00	30.20	1	2,060	0.05%
2023/06/02	1	31.55	0	0.00	31.35	1	2,018	0.05%
2023/06/01	10	31.75	10	31.25	31.55	0	2,029	0.00%
2023/05/12	0	0.00	10	29.50	29.30	-10	1,881	-0.53%
2023/05/11	10	28.60	0	0.00	29.00	10	1,875	0.53%
2023/05/10	10	29.20	0	0.00	29.20	10	1,865	0.54%
2023/05/08	0	0.00	3	30.37	30.25	-3	1,830	-0.16%
2023/05/05	1	30.75	0	0.00	30.75	1	1,817	0.06%
2023/05/04	2	32.45	0	0.00	31.85	2	1,782	0.11%
2023/04/28	3	31.80	0	0.00	31.55	3	1,603	0.19%
2023/04/21	10	32.30	0	0.00	31.25	10	1,378	0.73%
2023/04/17	10	33.00	0	0.00	33.00	10	1,114	0.90%
2023/04/14	10	33.45	0	0.00	33.45	10	1,056	0.95%
2023/04/13	1	32.40	19	32.51	33.05	-18	920	-1.95%
2023/04/12	18	31.92	10	32.10	31.55	8	803	1.00%
2023/04/11	0	0.00	11	32.74	31.60	-11	736	-1.49%
2023/04/10	0	0.00	11	30.57	31.75	-11	565	-1.95%
2023/04/07	2	28.45	4	28.14	28.90	-2	457	-0.44%
2023/04/06	23	27.54	0	0.00	27.85	23	418	5.50%
2023/03/15	0	0.00	0.1	26.00	25.80	-0.1	372	-0.02%
2023/03/07	10	27.00	0	0.00	27.05	10	352	2.84%
2023/03/01	0	26.00	0	0.00	25.55	0	308	0.00%
2022/12/30	1	24.70	0	0.00	24.40	1	471	0.21%
2022/12/12	0	0.00	5	26.20	26.40	-5	498	-1.00%
2022/12/01	0	0.00	10	27.60	27.25	-10	495	-2.02%
2022/11/25	10	26.50	0	0.00	26.35	10	523	1.91%
2022/11/18	11	28.40	6	28.03	27.90	5	506	0.99%
2022/09/13	10	28.80	0	0.00	28.70	10	547	1.83%
2022/09/01	0	0.00	10	30.20	29.70	-10	622	-1.61%
2022/08/24	10	29.00	0	0.00	29.10	10	664	1.50%
2022/08/15	0	0.00	4	30.50	30.20	-4	667	-0.60%
2022/08/11	4	29.80	0	0.00	30.15	4	708	0.56%
2022/07/28	1	30.90	0.7	30.85	30.95	0.3	696	0.04%
2022/07/26	0	0.00	6	30.25	30.15	-6	689	-0.87%
2022/07/22	16	30.62	0	0.00	30.50	16	679	2.35%
2022/07/21	0	0.00	27	30.10	30.35	-27	679	-3.97%
2022/07/19	0	0.00	6	30.19	30.05	-6	675	-0.89%
2022/07/18	0	0.00	1	30.10	30.00	-1	669	-0.15%
2022/07/15	30	31.25	2	30.48	30.60	28	655	4.27%
2022/07/14	1	28.85	0	0.00	29.75	1	599	0.17%
2022/07/05	5	26.60	0	0.00	26.90	5	562	0.89%
2022/07/01	0	0.00	0.3	26.80	26.00	-0.3	582	-0.05%
2022/06/29	0	0.00	6	28.59	28.70	-6	578	-1.04%
2022/06/27	6	29.57	0	0.00	29.50	6	586	1.02%
2022/06/24	1	28.95	0	0.00	29.10	1	585	0.17%
2022/06/22	0	0.00	1	28.40	28.40	-1	578	-0.17%
2022/06/20	1	28.60	5	28.80	28.10	-4	572	-0.70%
2022/06/16	11	31.85	17	31.20	30.60	-6	555	-1.08%
2022/06/15	1	32.35	1	32.05	32.25	0	536	0.00%
2022/06/14	1	31.50	0	0.00	31.55	1	520	0.19%
2022/06/13	0	0.00	1	32.15	31.75	-1	519	-0.19%
2022/06/10	1	32.05	0	0.00	32.05	1	508	0.20%
2022/06/07	0	0.00	2	31.70	31.55	-2	480	-0.42%
2022/06/06	7	31.93	20	32.05	31.70	-13	479	-2.71%
2022/06/02	0	0.00	4	31.23	31.30	-4	454	-0.88%
2022/06/01	3	31.38	0	0.00	31.35	3	458	0.65%
2022/05/30	0	0.00	6	30.30	30.30	-6	443	-1.35%
2022/05/27	6	30.35	0	0.00	30.20	6	442	1.36%
2022/05/20	0	0.00	1	30.00	30.00	-1	477	-0.21%
2022/05/19	1	30.35	1	30.05	30.25	0	483	0.00%
2022/05/18	1	29.75	0	0.00	29.65	1	448	0.22%
2022/04/21	10	30.80	0	0.00	30.90	10	549	1.82%
2022/03/09	0	0.00	2	29.00	29.10	-2	2,238	-0.09%
2022/02/23	10	31.50	0	0.00	31.50	10	2,748	0.36%
2022/02/10	0	0.00	3	33.20	33.10	-3	3,838	-0.08%
2022/02/08	0	0.00	10	33.00	33.20	-10	3,837	-0.26%
2022/02/07	6	31.50	0	0.00	32.35	6	3,842	0.16%
2022/01/24	0	0.00	2	31.90	32.10	-2	3,875	-0.05%
2022/01/14	0	0.00	1	33.00	33.10	-1	3,892	-0.03%
2022/01/12	10	34.00	0	0.00	33.80	10	3,868	0.26%
2022/01/05	3	37.87	23	38.09	37.30	-20	3,744	-0.53%
2022/01/04	16	37.63	1	37.15	37.40	15	3,598	0.42%
2022/01/03	9	37.39	19	37.36	36.70	-10	3,542	-0.28%
2021/12/30	1	36.65	0	0.00	36.60	1	3,480	0.03%
2021/12/28	10	36.00	0	0.00	35.95	10	3,464	0.29%
2021/12/23	0	0.00	1	36.65	36.15	-1	3,424	-0.03%
2021/12/22	1	36.55	2	36.25	36.20	-1	3,402	-0.03%
2021/12/21	7	35.99	0	0.00	35.85	7	3,380	0.21%
2021/12/17	0	0.00	22	36.37	36.20	-22	3,319	-0.66%
2021/12/16	22	37.45	10	36.90	37.30	12	3,255	0.37%
2021/12/14	10	35.85	0	0.00	35.55	10	3,135	0.32%
2021/12/10	0	0.00	2	37.13	36.35	-2	3,044	-0.07%
2021/12/09	7	37.60	10	38.40	37.00	-3	2,996	-0.10%
2021/12/08	6	36.40	16	37.64	37.65	-10	2,656	-0.38%
2021/12/06	0	0.00	17	34.19	34.10	-17	2,350	-0.72%
2021/12/03	15	34.35	0	0.00	34.80	15	2,329	0.64%
2021/12/01	1	33.30	1	33.50	33.80	0	2,240	0.00%
2021/11/25	5	35.72	3	35.55	34.85	2	2,214	0.09%
2021/11/24	0	34.40	0	0.00	34.55	0	2,151	0.00%
2021/11/23	5	36.50	0	0.00	35.30	5	2,103	0.24%
2021/11/22	4	37.60	5	38.65	37.30	-1	2,069	-0.05%
2021/11/19	10	36.53	5	37.00	37.20	5	1,886	0.27%
2021/11/18	5	38.70	8	36.87	35.60	-3	1,675	-0.18%
2021/11/17	7	37.48	6	35.71	37.30	1	1,388	0.07%
2021/11/16	5	38.15	11	38.15	38.15	-6	1,004	-0.60%
2021/11/15	0	0.00	27	34.31	34.70	-27	931	-2.90%
2021/11/12	10	31.45	0	0.00	31.55	10	872	1.15%
2021/11/04	0	0.00	5	30.45	30.25	-5	833	-0.60%
2021/10/26	0	0.00	5	30.20	29.10	-5	788	-0.63%
2021/10/07	0	0.00	5	27.00	27.05	-5	995	-0.50%
2021/09/24	0	0.00	5	27.95	28.00	-5	1,257	-0.40%
2021/09/14	5	28.50	0	0.00	28.45	5	1,892	0.26%
2021/09/10	1	29.05	0	0.00	29.35	1	1,903	0.05%
2021/09/08	0	0.00	2	29.20	28.70	-2	1,917	-0.10%
2021/09/06	5	30.10	0	0.00	30.10	5	1,919	0.26%
2021/09/03	2	31.30	0	0.00	30.85	2	1,919	0.10%
2021/09/02	0	0.00	6	31.05	30.80	-6	1,919	-0.31%
2021/09/01	11	31.87	7	33.59	31.25	4	1,921	0.21%
2021/08/26	5	30.85	0	0.00	31.25	5	1,858	0.27%
2021/08/25	0	0.00	11	30.73	32.65	-11	1,826	-0.60%
2021/08/19	0	0.00	5	29.70	29.60	-5	1,859	-0.27%
2021/08/16	5	29.35	0	0.00	29.20	5	1,894	0.26%
2021/08/02	12	33.62	0	0.00	33.60	12	2,081	0.58%
2021/07/27	1	33.70	0	0.00	33.50	1	2,149	0.05%
2021/07/23	1	33.80	5	33.80	33.80	-4	2,191	-0.18%
2021/07/22	10	33.73	0	0.00	33.55	10	2,207	0.45%
2021/07/19	20	36.44	2	36.10	36.05	18	2,291	0.79%
2021/07/16	0	0.00	5	37.30	37.20	-5	2,375	-0.21%
2021/07/15	0	0.00	1	36.85	36.80	-1	2,400	-0.04%
2021/07/13	2	37.65	30	37.90	36.10	-28	2,549	-1.10%
2021/07/12	0	0.00	10	36.45	36.45	-10	2,581	-0.39%
2021/07/07	15	36.02	0	0.00	35.75	15	3,857	0.39%
2021/07/06	10	36.20	6	37.55	36.40	4	3,942	0.10%
2021/07/05	11	37.09	10	37.63	37.30	1	4,027	0.02%
2021/07/01	16	36.23	0	0.00	35.80	16	4,260	0.38%
2021/06/29	6	37.46	2	37.25	37.60	4	4,200	0.10%
2021/06/28	3	37.43	28	37.41	38.30	-25	4,250	-0.59%
2021/06/25	23	35.96	35	36.23	36.35	-12	4,279	-0.28%
2021/06/24	0	0.00	1	34.70	34.80	-1	4,211	-0.02%
2021/06/23	1	34.15	5	34.50	34.40	-4	4,210	-0.09%
2021/06/22	5	33.25	0	0.00	33.25	5	4,217	0.12%
2021/06/21	7	32.92	5	33.10	33.70	2	4,236	0.05%
2021/06/18	10	34.00	0	0.00	33.85	10	4,270	0.23%
2021/06/17	0	0.00	5	34.05	34.20	-5	4,295	-0.12%
2021/06/16	5	33.60	0	0.00	33.40	5	4,333	0.12%
2021/06/11	0	0.00	5	33.95	33.80	-5	4,473	-0.11%
2021/06/08	0	0.00	10	34.00	34.10	-10	5,191	-0.19%
2021/06/07	5	33.10	0	0.00	33.05	5	5,238	0.10%
2021/06/02	10	34.05	0	0.00	33.70	10	5,480	0.18%
2021/06/01	5	34.85	10	34.90	34.40	-5	5,525	-0.09%
2021/05/31	5	33.20	0	0.00	33.60	5	5,508	0.09%
2021/05/28	5	33.10	5	33.60	33.55	0	5,522	0.00%
2021/05/26	1	32.70	0	0.00	32.60	1	5,551	0.02%
2021/05/25	0	0.00	16	33.17	32.60	-16	5,574	-0.29%
2021/05/24	6	32.28	5	31.80	32.35	1	5,591	0.02%
2021/05/21	10	30.60	15	31.18	31.60	-5	5,639	-0.09%
2021/05/20	10	30.45	0	0.00	30.20	10	5,815	0.17%
2021/05/14	10	31.90	0	0.00	30.85	10	5,969	0.17%
2021/05/13	5	29.60	5	31.70	31.05	0	5,974	0.00%
2021/05/11	5	33.25	0	0.00	33.25	5	6,039	0.08%
2021/05/10	10	35.83	0	0.00	35.70	10	6,029	0.17%
2021/05/07	5	36.61	15	36.97	36.60	-10	6,153	-0.16%
2021/05/06	10	35.00	0	0.00	35.15	10	6,139	0.16%
2021/05/05	5	35.60	0	0.00	35.10	5	6,136	0.08%
2021/05/03	10	38.00	5	38.15	36.75	5	6,109	0.08%
2021/04/29	5	39.30	13	40.01	39.10	-8	6,096	-0.13%
2021/04/28	13	40.22	0	0.00	39.85	13	6,095	0.21%
2021/04/27	5	39.60	0	0.00	39.30	5	6,129	0.08%
2021/04/26	0	0.00	12	39.98	40.10	-12	6,117	-0.20%
2021/04/23	6	38.75	0	0.00	38.70	6	6,062	0.10%
2021/04/22	13	38.84	0	0.00	38.20	13	6,065	0.21%
2021/04/21	1	40.25	0	0.00	40.25	1	5,984	0.02%
2021/04/19	35	41.37	9	42.12	40.65	26	5,999	0.43%
2021/04/16	20	42.27	5	42.03	42.20	15	5,933	0.25%
2021/04/15	23	42.51	11	44.02	42.00	12	6,032	0.20%
2021/04/14	70	41.06	95	41.78	43.65	-25	5,505	-0.45%
2021/04/13	7	40.72	35	41.80	39.70	-28	5,184	-0.54%
2021/04/12	25	40.71	13	41.44	40.30	12	5,551	0.22%
2021/04/09	27	40.13	1	40.90	40.75	26	5,810	0.45%
2021/04/08	8	40.63	60	40.50	40.40	-52	5,732	-0.91%
2021/04/07	20	39.69	10	39.60	39.45	10	5,568	0.18%
2021/04/06	12	38.88	0	0.00	38.70	12	5,809	0.21%
2021/04/01	15	39.62	5	40.10	39.45	10	5,898	0.17%
2021/03/31	15	39.67	0	0.00	39.40	15	5,826	0.26%
2021/03/30	6	38.45	39	39.05	39.40	-33	5,707	-0.58%
2021/03/29	9	37.78	0	0.00	37.90	9	5,497	0.16%
2021/03/24	16	36.55	10	36.45	36.55	6	5,448	0.11%
2021/03/23	0	0.00	10	38.00	37.10	-10	5,431	-0.18%
2021/03/22	5	37.30	0	0.00	37.25	5	5,397	0.09%
2021/03/19	7	37.36	0	0.00	37.30	7	5,390	0.13%
2021/03/18	10	37.70	4	37.70	37.70	6	5,376	0.11%
2021/03/17	28	37.88	0	0.00	37.75	28	5,340	0.52%
2021/03/16	1	38.45	45	40.10	38.50	-44	5,287	-0.83%
2021/03/15	27	38.71	29	38.88	39.30	-2	4,837	-0.04%
2021/03/12	37	36.67	22	37.25	37.25	15	4,614	0.33%
2021/03/11	15	36.93	6	37.63	36.90	9	4,619	0.19%
2021/03/10	6	37.60	44	37.10	37.25	-38	4,611	-0.82%
2021/03/09	33	37.33	37	37.25	36.50	-4	4,595	-0.09%
2021/03/08	15	35.30	31	36.19	36.00	-16	4,615	-0.35%
2021/03/05	24	36.41	15	36.33	36.20	9	4,614	0.20%
2021/03/04	5	35.40	17	36.14	35.55	-12	4,660	-0.26%
2021/03/03	17	36.45	6	36.00	36.35	11	4,827	0.23%
2021/03/02	10	36.13	0	0.00	35.75	10	4,939	0.20%
2021/02/26	0	0.00	10	36.50	36.35	-10	5,149	-0.19%
2021/02/25	30	36.28	0	0.00	36.15	30	5,153	0.58%
2021/02/24	20	36.55	0	0.00	36.60	20	5,146	0.39%
2021/02/22	1	38.00	19	38.56	38.65	-18	5,079	-0.35%
2021/02/19	18	37.41	10	36.60	37.20	8	4,925	0.16%
2021/02/18	10	37.17	38	36.81	36.60	-28	4,852	-0.58%
2021/02/17	0	0.00	20	35.45	35.40	-20	4,755	-0.42%
2021/02/05	5	34.30	0	0.00	34.05	5	4,715	0.11%
2021/02/04	35	34.54	0	0.00	34.40	35	4,708	0.74%
2021/02/03	0	0.00	20	35.38	34.70	-20	4,693	-0.43%
2021/02/02	10	33.90	0	0.00	34.40	10	4,583	0.22%
2021/02/01	5	33.90	0	0.00	33.80	5	4,577	0.11%
2021/01/29	0	0.00	30	35.83	34.65	-30	4,543	-0.66%
2021/01/28	0	0.00	21	33.99	33.70	-21	4,404	-0.48%
2021/01/26	20	33.61	1	33.80	33.00	19	4,373	0.43%
2021/01/25	5	32.95	0	0.00	33.50	5	4,358	0.11%
2021/01/22	1	32.75	0	0.00	33.05	1	4,343	0.02%
2021/01/20	16	34.02	1	34.85	33.15	15	4,314	0.35%
2021/01/19	12	35.65	0	0.00	35.15	12	4,253	0.28%
2021/01/18	10	34.65	10	35.60	35.30	0	4,238	0.00%
2021/01/15	16	36.00	10	36.70	35.95	6	4,221	0.14%
2021/01/14	0	0.00	10	36.73	36.60	-10	4,175	-0.24%
2021/01/13	15	36.33	0	0.00	35.85	15	4,140	0.36%
2021/01/12	10	36.00	0	0.00	36.15	10	4,095	0.24%
2021/01/11	0	0.00	3	37.70	38.00	-3	4,024	-0.07%
2021/01/08	4	38.21	1	38.90	37.95	3	3,977	0.08%
2021/01/07	7	37.80	0	0.00	37.75	7	3,761	0.19%
2021/01/06	1	39.05	4	38.91	38.05	-3	3,688	-0.08%
2021/01/05	24	39.72	25	40.13	40.55	-1	3,468	-0.03%
2021/01/04	24	37.37	50	37.64	39.10	-26	2,957	-0.88%
2020/12/31	45	35.48	6	36.09	35.60	39	2,612	1.49%
2020/12/30	7	36.93	1	36.40	36.20	6	2,582	0.23%
2020/12/29	0	0.00	10	36.88	35.95	-10	2,510	-0.40%
2020/12/28	4	34.90	52	34.82	36.35	-48	2,204	-2.18%
2020/12/25	25	33.75	0	0.00	33.05	25	2,073	1.21%
2020/12/24	21	34.19	22	34.37	34.10	-1	2,044	-0.05%
2020/12/23	18	34.43	6	34.19	34.10	12	2,041	0.59%
2020/12/22	5	34.00	0	0.00	32.85	5	2,059	0.24%
2020/12/21	5	33.65	1	34.55	34.05	4	2,113	0.19%
2020/12/18	6	34.62	20	34.79	34.60	-14	2,110	-0.66%
2020/12/17	15	34.23	0	0.00	34.00	15	2,138	0.70%
2020/12/16	0	0.00	20	34.66	34.50	-20	2,179	-0.92%
2020/12/15	16	34.54	0	0.00	34.15	16	2,245	0.71%
2020/12/14	0	0.00	10	35.55	35.45	-10	2,351	-0.43%
2020/12/11	10	34.80	5	35.70	34.50	5	2,363	0.21%
2020/12/10	10	35.15	5	35.85	35.20	5	2,381	0.21%
2020/12/09	16	35.42	6.4	35.66	35.40	9.6	2,370	0.40%
2020/12/08	5	35.30	10	35.63	35.30	-5	2,368	-0.21%
2020/12/07	10	35.38	0	0.00	35.30	10	2,376	0.42%
2020/12/03	10	36.63	3	36.95	36.30	7	2,410	0.29%
2020/12/02	8	36.81	21	36.45	37.60	-13	2,425	-0.54%
2020/12/01	10	35.25	0	0.00	35.45	10	2,307	0.43%
2020/11/30	6	35.98	0	0.00	35.60	6	2,346	0.26%
2020/11/27	2	37.30	2	37.85	37.60	0	2,313	0.00%
2020/11/26	1	35.80	1	37.00	37.55	0	2,167	0.00%
2020/11/25	1	36.00	9	35.77	36.40	-8	2,089	-0.38%
2020/11/24	5	34.00	0	0.00	33.80	5	1,863	0.27%
2020/11/23	0	0.00	65	33.80	33.80	-65	1,849	-3.52%
2020/11/20	5	33.20	5	33.25	33.25	0	1,833	0.00%
2020/11/19	5	33.34	10	33.18	33.40	-5	1,838	-0.27%
2020/11/18	1	32.95	1	32.35	32.60	0	1,843	0.00%
2020/11/13	5	31.95	0	0.00	31.95	5	2,019	0.25%
2020/11/12	0	0.00	10	32.30	32.05	-10	2,089	-0.48%
2020/11/06	10	32.57	0	0.00	32.30	10	2,263	0.44%
2020/11/04	5	32.55	2	32.43	32.45	3	2,389	0.13%
2020/11/03	2	32.78	5	33.00	32.65	-3	2,535	-0.12%
2020/10/27	10	33.00	0	0.00	33.00	10	3,689	0.27%
2020/10/26	30	33.77	4	33.40	33.50	26	3,878	0.67%
2020/10/22	1	34.00	0	0.00	34.10	1	3,955	0.03%
2020/10/21	5	34.40	0	0.00	33.95	5	3,976	0.13%
2020/10/20	0	0.00	30	33.88	33.90	-30	3,986	-0.75%
2020/10/16	6	34.42	0	0.00	33.75	6	4,046	0.15%
2020/10/15	0	0.00	1	34.60	34.55	-1	4,070	-0.02%
2020/10/14	1	35.05	5	34.70	34.80	-4	4,079	-0.10%
2020/10/12	10	34.65	1	35.10	34.40	9	4,221	0.21%
2020/10/08	1	35.45	6	35.23	35.15	-5	4,250	-0.12%
2020/10/07	1	34.40	6	34.80	34.75	-5	4,259	-0.12%
2020/10/06	10	34.46	5	34.60	34.35	5	4,291	0.12%
2020/10/05	0	0.00	5	34.05	34.05	-5	4,383	-0.11%
2020/09/29	5	33.30	0	0.00	33.20	5	4,534	0.11%
2020/09/28	1	33.15	0	0.00	33.60	1	4,577	0.02%
2020/09/25	5	33.20	0	0.00	33.20	5	4,653	0.11%
2020/09/24	50	34.67	0	0.00	33.80	50	4,633	1.08%
2020/09/23	4	36.30	0	0.00	36.00	4	4,616	0.09%
2020/09/22	1	36.70	11	37.44	36.10	-10	4,736	-0.21%
2020/09/21	11	37.86	16	37.78	37.55	-5	4,707	-0.11%
2020/09/18	0	0.00	2	37.95	37.20	-2	4,689	-0.04%
2020/09/17	2	37.68	26	37.16	37.50	-24	4,660	-0.51%
2020/09/16	18	36.85	2	36.65	37.00	16	4,639	0.34%
2020/09/15	3	36.23	19	37.04	36.05	-16	4,888	-0.33%
2020/09/14	1	34.30	5	35.40	35.35	-4	5,146	-0.08%
2020/09/11	5	34.30	0	0.00	34.30	5	5,147	0.10%
2020/09/10	1	35.60	14	35.29	35.00	-13	5,138	-0.25%
2020/09/09	14	35.85	0	0.00	35.50	14	5,143	0.27%
2020/09/08	3	35.43	0	0.00	35.20	3	5,122	0.06%
2020/09/04	1	35.80	1	36.40	36.65	0	4,970	0.00%
2020/09/03	0	0.00	16	37.66	37.30	-16	4,943	-0.32%
2020/09/02	13	36.77	2	37.00	37.60	11	4,883	0.23%
2020/09/01	0	0.00	14	36.04	35.15	-14	4,823	-0.29%
2020/08/31	16	36.40	5	36.01	36.40	11	4,789	0.23%
2020/08/27	1	34.95	0	0.00	34.50	1	4,747	0.02%
2020/08/25	1	34.20	0	0.00	34.90	1	4,720	0.02%
2020/08/21	1	33.75	1	33.95	33.75	0	4,678	0.00%
2020/08/20	2	33.20	0	0.00	33.65	2	4,634	0.04%
2020/08/19	1	36.55	5	36.33	36.35	-4	4,547	-0.09%
2020/08/18	6	37.93	22	38.63	38.05	-16	4,476	-0.36%
2020/08/17	22	39.15	20	37.88	39.00	2	4,409	0.05%
2020/08/14	15	37.70	3	37.70	37.45	12	4,317	0.28%
2020/08/13	0	0.00	3	37.30	36.75	-3	4,279	-0.07%
2020/08/12	0	0.00	5	37.56	37.00	-5	4,253	-0.12%
2020/08/11	5	38.36	0	0.00	37.65	5	4,210	0.12%
2020/08/10	1	37.65	0	0.00	37.15	1	4,157	0.02%
2020/08/07	1	38.90	11	39.63	38.65	-10	4,091	-0.24%
2020/08/06	13	40.18	3	40.07	40.55	10	3,944	0.25%
2020/08/04	57	39.47	0	0.00	38.10	57	3,580	1.59%
2020/08/03	0	0.00	13	37.03	38.40	-13	3,112	-0.42%
2020/07/31	0	0.00	3	34.75	34.95	-3	2,872	-0.10%
2020/07/30	0	0.00	30	32.95	34.40	-30	2,763	-1.09%
2020/07/29	33	32.15	11	32.40	32.35	22	2,569	0.86%
2020/07/28	0	0.00	1	32.00	31.40	-1	2,519	-0.04%
2020/07/27	1	30.90	0	0.00	31.00	1	2,507	0.04%
2020/07/23	5	31.30	0	0.00	31.30	5	2,480	0.20%
2020/07/22	0	0.00	5	32.30	31.75	-5	2,470	-0.20%
2020/07/21	5	31.35	1	31.90	31.45	4	2,420	0.17%
2020/07/20	6	30.96	0	0.00	31.05	6	2,389	0.25%
2020/07/17	0	0.00	1	32.30	31.90	-1	2,373	-0.04%
2020/07/16	1	32.10	12	32.19	32.40	-11	2,338	-0.47%
2020/07/13	6	31.37	2	31.33	31.70	4	2,182	0.18%
2020/07/10	12	32.15	0	0.00	31.60	12	2,150	0.56%
2020/07/09	0	0.00	13	35.37	34.35	-13	2,059	-0.63%
2020/07/08	13	34.72	8	34.88	35.70	5	2,002	0.25%
2020/07/07	1	33.20	2	33.40	33.35	-1	1,904	-0.05%
2020/07/06	2	34.45	1	34.50	34.35	1	1,866	0.05%
2020/07/03	5	32.00	1	32.20	32.10	4	1,785	0.22%
2020/07/02	5	32.54	1	33.00	32.50	4	1,758	0.23%
2020/07/01	15	34.05	13	33.62	32.80	2	1,697	0.12%
2020/06/22	1	33.30	0	0.00	32.80	1	1,350	0.07%
2020/06/19	3	32.20	0	0.00	32.20	3	1,067	0.28%
2020/04/30	0	0.00	2	22.10	23.10	-2	759	-0.26%
2020/04/27	2	21.95	1	21.65	21.95	1	769	0.13%
2020/04/24	0	0.00	2	21.20	21.20	-2	761	-0.26%
2020/04/21	0	0.00	1	20.70	20.90	-1	787	-0.13%
2020/04/20	0	0.00	5	21.55	21.95	-5	788	-0.63%
2020/04/16	6	21.55	0	0.00	21.90	6	798	0.75%
2020/03/25	0	0.00	7	17.66	17.80	-7	1,262	-0.55%
2020/03/24	0	0.00	27	16.80	16.45	-27	1,336	-2.02%
2020/03/20	0	0.00	20	14.80	15.20	-20	1,507	-1.33%
2020/03/19	22	13.85	0	0.00	13.85	22	1,499	1.47%
2020/03/17	30	16.00	30	16.75	15.75	0	1,484	0.00%
2020/03/16	0	0.00	30	19.00	17.20	-30	1,466	-2.05%
2020/03/13	31	18.55	0	0.00	18.70	31	1,446	2.14%
2020/03/12	30	21.55	33	20.60	20.60	-3	1,428	-0.21%
2020/03/11	0	0.00	10	23.60	22.85	-10	1,400	-0.71%
2020/03/10	14	22.63	0	0.00	23.30	14	1,397	1.00%
2020/03/09	10	23.60	0	0.00	23.60	10	1,379	0.72%
2020/03/05	0	0.00	10	24.80	24.70	-10	1,369	-0.73%
2020/03/04	10	24.00	0	0.00	24.45	10	1,377	0.73%
2020/02/27	10	24.75	0	0.00	24.15	10	1,344	0.74%
2020/01/30	10	26.55	0	0.00	26.10	10	1,328	0.75%
2020/01/20	0	0.00	30	29.07	29.00	-30	1,300	-2.31%
2020/01/16	0	0.00	1	29.25	29.25	-1	1,304	-0.08%
2020/01/15	0	0.00	2	29.85	29.40	-2	1,303	-0.15%
2020/01/14	2	29.70	0	0.00	29.50	2	1,281	0.16%
2020/01/10	1	28.65	0	0.00	28.65	1	1,254	0.08%
2019/12/27	2	31.00	2	31.15	31.00	0	975	0.00%
2019/12/25	1	31.40	0	0.00	31.40	1	828	0.12%
2019/12/24	0	0.00	1	31.05	31.25	-1	804	-0.12%
2019/12/23	1	31.20	0	0.00	31.30	1	785	0.13%
2019/12/20	30	31.03	0	0.00	31.20	30	728	4.12%
2019/12/19	1	30.45	22	30.53	31.20	-21	703	-2.98%
2019/12/18	23	30.89	10	30.80	30.65	13	619	2.10%
2019/12/11	4	28.20	3	28.15	28.00	1	417	0.24%
2019/12/02	0	0.00	10	27.85	27.80	-10	488	-2.05%
2019/11/22	6	29.05	0	0.00	28.85	6	697	0.86%
2019/11/04	2	29.40	0	0.00	29.45	2	724	0.28%
2019/10/28	0	0.00	3	29.50	29.60	-3	778	-0.39%
2019/10/23	0	0.00	1	29.50	29.50	-1	796	-0.13%
2019/09/26	1	29.00	0	0.00	29.00	1	1,275	0.08%
2019/09/23	2	29.50	0	0.00	29.35	2	1,292	0.15%
2019/09/09	0	0.00	10	29.98	29.50	-10	1,323	-0.76%
2019/09/05	2	30.45	0	0.00	30.50	2	1,322	0.15%
2019/08/30	2	30.30	0	0.00	30.15	2	1,214	0.16%
2019/08/19	5	29.12	0	0.00	29.75	5	1,062	0.47%
2019/08/14	5	28.48	0	0.00	28.15	5	1,052	0.47%
2019/07/22	0	0.00	12	32.05	32.10	-12	1,070	-1.12%
2019/07/19	14	31.85	0	0.00	31.90	14	1,061	1.32%
2019/07/17	5	33.15	5	33.26	32.00	0	1,046	0.00%
2019/07/11	1	33.65	16	32.62	32.25	-15	937	-1.60%
2019/07/10	16	30.87	1	31.05	31.40	15	783	1.92%
2019/05/24	0	0.00	1	27.65	27.80	-1	2,191	-0.05%
2019/05/23	1	27.35	0	0.00	27.45	1	2,224	0.04%
2019/05/20	0	0.00	10	27.60	27.35	-10	2,722	-0.37%
2019/05/17	5	27.60	5	28.70	27.50	0	2,786	0.00%
2019/05/16	0	0.00	15	28.93	28.45	-15	2,787	-0.54%
2019/05/15	0	0.00	15	28.95	29.20	-15	2,806	-0.53%
2019/05/14	5	26.60	5	27.50	28.80	0	2,838	0.00%
2019/05/13	10	28.10	0	0.00	27.90	10	2,837	0.35%
2019/05/09	10	29.10	0	0.00	29.10	10	2,822	0.35%
2019/05/08	5	29.85	0	0.00	30.45	5	2,807	0.18%
2019/05/06	5	30.35	19	30.82	30.30	-14	2,816	-0.50%
2019/05/03	19	31.32	0	0.00	31.50	19	2,815	0.67%
2019/05/02	0	0.00	1	30.25	30.40	-1	2,785	-0.04%
2019/04/30	1	29.90	0	0.00	30.20	1	2,799	0.04%
2019/04/16	1	32.40	0	0.00	32.35	1	3,033	0.03%
2019/04/08	10	33.70	0	0.00	33.60	10	2,941	0.34%
2019/04/02	1	34.00	5	34.70	34.10	-4	2,903	-0.14%
2019/04/01	7	36.00	11	35.95	34.30	-4	2,861	-0.14%
2019/03/28	1	34.00	1	34.10	33.85	0	2,733	0.00%
2019/03/27	0	0.00	5	33.35	34.30	-5	2,729	-0.18%
2019/03/26	0	0.00	5	33.95	33.70	-5	2,707	-0.18%
2019/03/25	25	33.24	0	0.00	33.30	25	2,692	0.93%
2019/03/22	0	0.00	24	36.17	34.20	-24	2,683	-0.89%
2019/03/21	28	36.04	40	36.01	35.65	-12	2,600	-0.46%
2019/03/20	0	0.00	1	36.00	35.15	-1	2,535	-0.04%
2019/03/19	11	36.18	2	36.30	35.40	9	2,440	0.37%
2019/03/18	1	33.70	1	33.75	33.80	0	2,138	0.00%
2019/03/15	2	33.80	0	0.00	33.50	2	2,126	0.09%
2019/03/14	0	0.00	4	33.85	33.75	-4	2,063	-0.19%
2019/03/13	1	32.30	11	33.23	33.20	-10	2,158	-0.46%
2019/03/12	1	32.80	8	32.88	32.25	-7	2,139	-0.33%
2019/03/08	4	31.58	0	0.00	31.60	4	2,184	0.18%
2019/03/07	15	32.51	0	0.00	32.20	15	2,185	0.69%
2019/03/05	0	0.00	16	34.01	33.70	-16	2,221	-0.72%
2019/03/04	16	34.16	16	33.91	34.10	0	2,201	0.00%
2019/02/27	14	32.73	0	0.00	33.25	14	2,178	0.64%
2019/02/25	0	0.00	1	34.00	34.00	-1	2,466	-0.04%
2019/02/22	0	0.00	3	33.90	33.55	-3	2,490	-0.12%
2019/02/21	3	34.60	0	0.00	33.85	3	2,473	0.12%
2019/02/20	5	33.55	1	33.05	33.25	4	2,333	0.17%
2019/02/19	42	33.52	446	32.90	34.00	-404	2,259	-17.88%	大賣/鉅額交易
2019/02/18	563	32.26	160	32.13	32.10	403	2,053	19.63%	大買/大賣/鉅額交易
2019/02/14	6	31.65	0	0.00	31.25	6	1,988	0.30%
2019/02/13	0	0.00	10	31.90	31.10	-10	1,972	-0.51%
2019/01/24	10	30.10	0	0.00	30.05	10	2,037	0.49%
2019/01/21	0	0.00	7	31.64	31.10	-7	2,063	-0.34%
2019/01/18	7	31.34	1	32.00	30.90	6	2,042	0.29%
2019/01/17	0	0.00	5	30.45	30.00	-5	1,993	-0.25%
2019/01/11	0	0.00	5	30.30	29.30	-5	2,020	-0.25%
2019/01/10	10	29.43	0	0.00	29.90	10	1,984	0.50%
2018/12/12	0	0.00	1	30.20	29.55	-1	2,048	-0.05%
2018/12/10	2	28.78	1	29.10	29.05	1	2,026	0.05%
2018/12/07	1	29.55	1	30.05	29.30	0	2,002	0.00%
2018/12/06	10	31.45	5	31.78	28.95	5	1,970	0.25%
2018/12/04	0	0.00	5	30.00	30.35	-5	1,827	-0.27%
2018/12/03	5	30.45	0	0.00	30.00	5	1,816	0.28%
2018/11/23	2	29.28	0	0.00	28.75	2	1,652	0.12%
2018/11/22	2	30.50	39	30.00	30.70	-37	1,560	-2.37%
2018/11/21	43	28.37	6	28.33	28.50	37	1,328	2.79%
2018/11/20	0	0.00	1	26.80	26.65	-1	1,266	-0.08%
2018/10/31	0	0.00	10	22.15	22.80	-10	1,259	-0.79%
2018/10/30	10	21.50	0	0.00	21.50	10	1,249	0.80%
2018/10/25	1	24.00	4	24.35	23.80	-3	1,381	-0.22%
2018/10/24	5	25.47	0	0.00	25.60	5	1,418	0.35%
2018/10/23	0	0.00	23	24.14	23.95	-23	1,546	-1.49%
2018/10/17	0	0.00	10	22.90	22.45	-10	1,602	-0.62%
2018/10/12	8	19.55	0	0.00	21.15	8	1,863	0.43%
2018/10/11	10	21.60	0	0.00	21.60	10	1,851	0.54%
2018/10/05	11	27.68	0	0.00	27.10	11	1,835	0.60%
2018/09/28	0	0.00	4	29.75	29.25	-4	1,903	-0.21%
2018/09/27	0	0.00	2	29.40	29.30	-2	1,918	-0.10%
2018/09/14	1	29.00	0	0.00	29.40	1	2,135	0.05%
2018/09/13	1	28.50	0	0.00	28.45	1	2,159	0.05%
2018/09/11	0	0.00	2	28.55	29.00	-2	2,272	-0.09%
2018/09/10	10	29.00	0	0.00	27.90	10	2,319	0.43%
2018/09/03	0	0.00	1	32.50	31.30	-1	3,266	-0.03%
2018/08/31	1	32.20	0	0.00	32.20	1	3,565	0.03%
2018/08/09	0	0.00	2	33.85	33.70	-2	4,559	-0.04%
2018/08/08	2	34.70	0	0.00	34.00	2	4,628	0.04%
2018/08/01	7	36.65	9	36.62	35.20	-2	4,657	-0.04%
2018/07/31	3	35.38	17	35.27	35.30	-14	4,541	-0.31%
2018/07/30	18	36.34	23	34.70	35.90	-5	4,480	-0.11%
2018/07/27	18	34.35	0	0.00	34.40	18	4,303	0.42%
2018/07/23	0	0.00	16	34.39	33.70	-16	4,266	-0.38%
2018/07/20	16	33.83	0	0.00	34.95	16	4,260	0.38%
2018/07/19	8	32.45	9	32.62	32.65	-1	4,120	-0.02%
2018/07/17	1	31.75	0	0.00	31.35	1	4,161	0.02%
2018/07/12	0	0.00	5	31.60	31.20	-5	4,325	-0.12%
2018/07/10	0	0.00	5	30.80	31.05	-5	4,646	-0.11%
2018/07/09	10	30.20	7	30.87	30.20	3	4,642	0.06%
2018/07/06	7	31.22	0	0.00	31.10	7	4,673	0.15%
2018/07/02	0	0.00	15	35.00	33.25	-15	4,607	-0.33%
2018/06/29	15	34.59	0	0.00	34.80	15	4,581	0.33%
2018/06/25	0	0.00	5	34.00	33.65	-5	4,499	-0.11%
2018/06/22	10	34.75	0	0.00	34.75	10	4,481	0.22%
2018/06/21	1	36.40	4	36.30	35.80	-3	4,463	-0.07%
2018/06/20	1	35.45	0	0.00	35.75	1	4,440	0.02%
2018/06/19	5	37.40	0	0.00	36.65	5	4,374	0.11%
2018/06/15	5	38.60	16	40.46	38.50	-11	4,354	-0.25%
2018/06/14	16	40.18	3	39.40	39.20	13	4,259	0.31%
2018/06/13	0	0.00	6	39.82	39.00	-6	4,090	-0.15%
2018/06/11	4	39.78	81	39.23	38.65	-77	3,798	-2.03%
2018/06/08	87	38.42	2	37.65	39.35	85	3,494	2.43%
2018/06/07	15	35.65	15	35.75	35.80	0	3,226	0.00%
2018/06/06	5	36.00	11	36.22	36.25	-6	3,129	-0.19%
2018/06/05	25	32.78	14	33.76	34.20	11	2,836	0.39%
2018/06/04	5	31.20	0	0.00	31.10	5	2,624	0.19%
2018/06/01	10	31.13	7	30.86	30.80	3	2,619	0.11%
2018/05/31	17	31.51	0	0.00	30.80	17	2,614	0.65%
2018/05/29	6	31.90	6	31.90	31.10	0	2,588	0.00%
2018/05/25	5	31.10	9	31.10	30.85	-4	2,728	-0.15%
2018/05/24	17	31.04	8	31.02	30.80	9	2,726	0.33%
2018/05/22	0	0.00	19	31.08	30.15	-19	2,796	-0.68%
2018/05/21	37	30.69	8	30.99	30.75	29	2,780	1.04%
2018/05/17	0	0.00	34	30.68	30.30	-34	2,742	-1.24%
2018/05/16	37	29.78	3	29.97	29.85	34	2,677	1.27%
2018/05/11	0	0.00	5	31.00	30.40	-5	2,677	-0.19%
2018/05/04	2	29.10	0	0.00	28.75	2	2,888	0.07%
2018/05/02	0	0.00	5	28.80	29.00	-5	3,127	-0.16%
2018/04/26	12	29.20	0	0.00	27.55	12	3,246	0.37%
2018/04/24	1	30.75	3	31.33	30.15	-2	3,167	-0.06%
2018/04/18	0	0.00	17	37.54	36.40	-17	3,033	-0.56%
2018/04/17	21	38.20	3	36.30	36.70	18	2,925	0.62%
2018/04/16	10	36.20	10	36.34	36.15	0	2,665	0.00%
2018/03/30	0	0.00	1	36.70	36.40	-1	2,678	-0.04%
2018/03/29	0	0.00	1	36.10	36.15	-1	2,677	-0.04%
2018/03/22	0	0.00	5	36.37	35.50	-5	2,703	-0.18%
2018/03/21	5	36.80	0	0.00	36.10	5	2,706	0.18%
2018/03/19	1	36.10	0	0.00	35.70	1	2,710	0.04%
2018/03/15	7	37.31	6	37.53	36.70	1	2,758	0.04%
2018/03/14	0	0.00	3	36.20	35.90	-3	2,722	-0.11%
2018/03/13	3	37.00	1	36.30	36.15	2	2,787	0.07%
2018/03/06	0	0.00	1	36.70	36.15	-1	2,920	-0.03%
2018/02/27	3	40.23	3	38.97	38.55	0	3,111	0.00%
2018/02/26	0	0.00	5	38.42	37.50	-5	2,985	-0.17%
2018/02/23	9	37.36	3	37.47	37.55	6	3,029	0.20%
2018/02/09	0	0.00	10	32.50	33.45	-10	3,372	-0.30%
2018/02/08	0	0.00	3	35.50	35.00	-3	3,400	-0.09%
2018/02/07	15	35.43	10	35.32	35.30	5	3,420	0.15%
2018/02/06	8	34.28	0	0.00	34.05	8	3,450	0.23%
2018/02/01	5	38.55	5	38.30	38.20	0	3,695	0.00%
2018/01/30	0	0.00	10	38.63	37.55	-10	3,853	-0.26%
2018/01/29	17	39.15	12	38.35	39.10	5	3,968	0.13%
2018/01/26	5	37.75	0	0.00	37.20	5	3,941	0.13%
2018/01/25	1	38.90	6	37.73	38.00	-5	3,950	-0.13%
2018/01/24	13	36.14	8	36.39	37.35	5	3,822	0.13%
2018/01/22	0	0.00	36	35.00	35.10	-36	3,865	-0.93%
2018/01/19	12	34.48	0	0.00	34.35	12	3,974	0.30%
2018/01/18	0	0.00	1	34.50	34.35	-1	4,035	-0.02%
2018/01/17	0	0.00	34	34.28	34.35	-34	4,190	-0.81%
2018/01/16	2	34.55	26	34.33	34.25	-24	4,465	-0.54%
2018/01/15	10	34.22	24	34.75	34.30	-14	4,554	-0.31%
2018/01/12	13	35.14	33	34.56	34.60	-20	4,724	-0.42%
2018/01/11	5	33.75	0	0.00	33.70	5	4,783	0.10%
2018/01/10	4	34.18	5	34.45	34.45	-1	4,881	-0.02%
2018/01/09	28	34.57	0	0.00	34.10	28	5,044	0.56%
2018/01/08	17	35.35	0	0.00	35.40	17	5,098	0.33%
2018/01/04	0	0.00	16	36.14	36.40	-16	5,304	-0.30%
2018/01/02	3	34.47	9	35.56	35.50	-6	5,674	-0.11%