今國光 (6209)-永豐金-市政券商分點個股進出

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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	69	33.34	122	33.69	33.00	-53	3,456	-1.53%	大賣/
2024/05/30	428	34.64	417	34.54	33.35	11	3,276	0.34%	大買/大賣/
2024/05/29	251	34.13	584.1	34.30	34.70	-333.1	2,564	-12.99%	大買/大賣/鉅額交易
2024/05/28	59	31.47	16	31.77	31.55	43	2,286	1.88%
2024/05/27	100	31.99	78	32.05	31.70	22	2,205	1.00%
2024/05/24	40.1	31.77	30	32.30	32.00	10.1	2,060	0.49%
2024/05/23	307	31.97	197	32.37	31.80	110	1,859	5.92%	大買/大賣/鉅額交易
2024/05/22	89	31.14	313	32.00	32.15	-224	1,206	-18.57%	大賣/鉅額交易
2024/05/21	26	29.20	212	29.20	29.25	-186	820	-22.66%	大賣/鉅額交易
2024/05/20	1	26.80	42	26.68	26.60	-41	600	-6.83%
2024/05/17	3	26.32	15	26.30	26.30	-12	567	-2.11%
2024/05/16	0	0.00	30	25.64	25.55	-30	554	-5.41%
2024/05/15	0	0.00	14	25.48	25.25	-14	547	-2.56%
2024/05/14	1	25.30	7.5	25.25	25.20	-6.5	546	-1.19%
2024/05/13	0	0.00	9	25.05	25.10	-9	546	-1.65%
2024/05/09	0	0.00	2	25.20	25.05	-2	543	-0.37%
2024/05/08	0	0.00	10	25.08	25.10	-10	540	-1.85%
2024/05/06	2	25.23	6	25.14	24.95	-4	536	-0.75%
2024/05/03	0	0.00	1	25.10	24.90	-1	534	-0.19%
2024/04/29	0	0.00	1	25.05	24.95	-1	552	-0.18%
2024/04/26	0	0.00	0	24.85	24.80	0	562	0.00%
2024/04/25	2	24.93	0	0.00	24.90	2	560	0.36%
2024/04/24	1	25.05	0	0.00	25.10	1	563	0.18%
2024/04/22	0	0.00	2	24.60	24.70	-2	562	-0.36%
2024/04/19	1	24.60	0	0.00	24.60	1	561	0.18%
2024/04/18	10	25.08	0	0.00	25.05	10	557	1.79%
2024/04/16	0	25.43	0	0.00	24.95	0	559	0.00%
2024/04/12	1	26.10	0	0.00	26.05	1	553	0.18%
2024/04/11	0	26.05	0	0.00	26.05	0	549	0.00%
2024/04/10	0	26.75	5	26.80	26.35	-5	549	-0.91%
2024/04/09	0	0.00	2	26.20	26.10	-2	544	-0.37%
2024/04/08	1	26.35	13	26.52	26.10	-12	546	-2.20%
2024/04/03	0	0.00	13	26.42	26.35	-13	540	-2.41%
2024/04/02	0	0.00	2	26.15	26.10	-2	540	-0.37%
2024/04/01	2	26.28	8	26.39	26.50	-6	542	-1.11%
2024/03/29	0	0.00	1	25.80	25.90	-1	539	-0.19%
2024/03/28	0	27.18	0	0.00	25.80	0	541	0.00%
2024/03/27	0	26.50	0	0.00	26.15	0	537	0.00%
2024/03/26	18	26.30	28	26.74	26.30	-10	537	-1.86%
2024/03/25	3	26.88	12	26.71	26.20	-9	501	-1.80%
2024/03/21	2	26.28	4	26.40	25.90	-2	491	-0.41%
2024/03/20	5	25.71	9	26.02	26.85	-4	483	-0.83%
2024/03/19	1	24.45	0	0.00	24.60	1	594	0.17%
2024/03/18	0	0.00	1	24.60	24.50	-1	662	-0.15%
2024/03/14	0	0.00	17	24.85	24.65	-17	682	-2.49%
2024/03/13	0	24.85	0	0.00	24.45	0	680	0.00%
2024/03/11	0	0.00	9	25.20	25.20	-9	674	-1.33%
2024/03/08	2	25.10	0	0.00	24.90	2	674	0.30%
2024/03/05	5	26.05	2	26.35	26.05	3	659	0.45%
2024/03/04	4	26.09	0	0.00	26.10	4	659	0.61%
2024/03/01	0	26.30	0	0.00	26.30	0	649	0.00%
2024/02/29	0	27.30	0	0.00	26.45	0	650	0.00%
2024/02/27	0	0.00	0	26.65	26.45	0	651	0.00%
2024/02/26	0	0.00	29	26.83	27.00	-29	661	-4.38%
2024/02/21	0	0.00	14	27.11	27.30	-14	677	-2.07%
2024/02/20	1	27.05	1	26.80	26.70	0	694	0.00%
2024/02/19	0	27.50	6	27.08	27.10	-6	696	-0.86%
2024/02/16	0	0.00	16	26.70	26.75	-16	692	-2.31%
2024/02/05	0	26.77	0	0.00	25.80	0	689	0.00%
2024/02/02	0	26.20	2	26.20	26.00	-2	689	-0.29%
2024/01/31	0	0.00	5	26.28	26.25	-5	689	-0.72%
2024/01/24	0	0.00	54	26.61	26.60	-54	692	-7.80%
2024/01/23	1	26.20	43	26.48	26.35	-42	689	-6.09%
2024/01/19	0	0.00	3	26.20	26.20	-3	671	-0.45%
2024/01/16	6	26.00	2	26.13	26.00	4	663	0.60%
2024/01/15	1	26.15	6	26.39	26.45	-5	664	-0.75%
2024/01/11	1	26.15	0	0.00	26.10	1	664	0.15%
2024/01/10	3	26.30	0	0.00	26.00	3	672	0.45%
2024/01/09	5	26.30	1	26.30	26.30	4	669	0.60%
2024/01/08	0	0.00	1	26.60	26.60	-1	661	-0.15%
2024/01/05	0	0.00	8	26.96	26.90	-8	659	-1.21%
2024/01/04	0	0.00	8	26.92	26.85	-8	656	-1.22%
2024/01/03	0	0.00	24	27.09	27.00	-24	658	-3.64%
2024/01/02	1	27.75	0	0.00	27.35	1	653	0.15%
2023/12/27	7	27.72	0	0.00	27.65	7	637	1.10%
2023/12/26	2	28.00	10	28.13	28.00	-8	631	-1.27%
2023/12/25	0	0.00	1	27.95	27.70	-1	623	-0.16%
2023/12/21	0	0.00	9	28.34	27.90	-9	619	-1.45%
2023/12/20	0	0.00	4	28.35	28.20	-4	613	-0.65%
2023/12/18	1	28.40	0	0.00	28.20	1	608	0.16%
2023/12/15	1	28.45	16	28.88	29.00	-15	599	-2.50%
2023/12/14	25	29.26	41	29.58	28.95	-16	578	-2.76%
2023/12/13	9	29.03	36	28.24	28.50	-27	411	-6.57%
2023/12/12	1	26.85	60	27.17	27.10	-59	353	-16.69%
2023/12/08	1	26.50	0	0.00	26.60	1	337	0.30%
2023/12/06	2	26.80	0	0.00	26.65	2	345	0.58%
2023/12/04	5	27.05	10	27.28	27.05	-5	429	-1.16%
2023/12/01	0	0.00	3	27.00	27.05	-3	467	-0.64%
2023/11/29	0	0.00	20	26.96	26.90	-20	508	-3.94%
2023/11/28	0	0.00	15	26.75	26.80	-15	525	-2.85%
2023/11/27	12	26.60	0	0.00	26.50	12	526	2.28%
2023/11/24	0	0.00	2	27.10	27.00	-2	528	-0.38%
2023/11/23	3	27.37	0	0.00	27.20	3	533	0.56%
2023/11/22	2	27.25	19	27.16	27.10	-17	532	-3.19%
2023/11/21	0	0.00	2	27.05	26.75	-2	535	-0.37%
2023/11/20	4.2	26.95	19	27.18	27.05	-14.8	533	-2.76%
2023/11/17	7	27.11	23	27.21	26.80	-16	525	-3.05%
2023/11/16	0	0.00	26	25.69	25.75	-26	500	-5.19%
2023/11/15	0	0.00	3	25.60	25.60	-3	498	-0.60%
2023/11/14	0	0.00	3	25.30	25.25	-3	500	-0.60%
2023/11/09	0	27.35	0	0.00	25.90	0	507	0.00%
2023/11/08	1	26.15	0	0.00	26.10	1	514	0.19%
2023/11/06	0	0.00	6	26.60	26.55	-6	524	-1.14%
2023/11/03	0	0.00	4	26.15	26.15	-4	529	-0.76%
2023/11/02	0	0.00	6	26.05	26.00	-6	553	-1.08%
2023/11/01	0	0.00	3	25.80	25.65	-3	557	-0.54%
2023/10/30	0	0.00	3	26.35	26.35	-3	558	-0.54%
2023/10/25	7	26.70	0	0.00	26.75	7	558	1.25%
2023/10/24	0	0.00	6	26.63	26.80	-6	563	-1.07%
2023/10/23	0	0.00	1	26.70	26.35	-1	566	-0.18%
2023/10/19	0	0.00	3	26.65	26.65	-3	580	-0.52%
2023/10/16	0	0.00	4	27.30	27.10	-4	577	-0.69%
2023/10/05	0	0.00	6	28.35	28.00	-6	615	-0.98%
2023/10/03	0	0.00	3	28.10	28.10	-3	640	-0.47%
2023/10/02	0	0.00	8	28.06	28.00	-8	650	-1.23%
2023/09/28	0	0.00	3	27.90	27.65	-3	668	-0.45%
2023/09/26	5	27.70	0	0.00	27.45	5	684	0.73%
2023/09/25	0	0.00	11	27.94	27.95	-11	688	-1.60%
2023/09/22	0	0.00	12	27.54	27.45	-12	690	-1.74%
2023/09/19	0	0.00	8	28.83	28.40	-8	695	-1.15%
2023/09/18	0	0.00	3	28.85	28.65	-3	696	-0.43%
2023/09/15	0	0.00	2	29.40	28.75	-2	701	-0.29%
2023/09/14	0	0.00	13	29.26	29.00	-13	695	-1.87%
2023/09/13	0	0.00	3	29.15	28.70	-3	697	-0.43%
2023/09/12	5	29.15	0	0.00	28.95	5	706	0.71%
2023/09/08	0	0.00	6	30.25	30.05	-6	724	-0.83%
2023/09/07	5	30.65	0	0.00	29.95	5	715	0.70%
2023/09/06	0	0.00	33	31.27	31.00	-33	650	-5.08%
2023/09/05	0	0.00	82	30.30	30.70	-82	619	-13.23%
2023/09/04	0	0.00	5	29.80	29.80	-5	597	-0.84%
2023/09/01	0	0.00	96	29.71	29.90	-96	598	-16.05%
2023/08/31	0	0.00	14	29.31	29.30	-14	612	-2.29%
2023/08/30	0	0.00	27	29.29	29.30	-27	653	-4.13%
2023/08/28	0	0.00	5	29.50	28.65	-5	706	-0.71%
2023/08/25	0	0.00	21	28.77	28.90	-21	704	-2.98%
2023/08/23	5	28.35	0	0.00	28.35	5	718	0.70%
2023/08/22	0	0.00	12	28.66	28.30	-12	727	-1.65%
2023/08/17	0	0.00	16	28.21	28.30	-16	744	-2.15%
2023/08/16	0	0.00	9	27.35	27.40	-9	739	-1.22%
2023/08/14	8	26.55	0	0.00	26.25	8	755	1.06%
2023/08/11	0	0.00	1	27.40	27.40	-1	781	-0.13%
2023/08/09	7	27.70	0	0.00	27.65	7	783	0.89%
2023/08/08	10	28.71	0	0.00	28.70	10	784	1.27%
2023/08/07	0	0.00	10	28.48	28.50	-10	769	-1.30%
2023/08/02	5	28.10	0	28.05	28.10	5	797	0.63%
2023/08/01	0	0.00	3	28.60	28.40	-3	811	-0.37%
2023/07/31	3	28.05	1	28.50	28.15	2	848	0.24%
2023/07/25	0	0.00	10	28.25	28.20	-10	1,089	-0.92%
2023/07/24	10	27.70	0	0.00	27.70	10	1,095	0.91%
2023/07/17	0	0.00	3	29.80	29.65	-3	1,291	-0.23%
2023/07/14	5	29.05	0	0.00	29.15	5	1,329	0.38%
2023/07/12	13	28.94	0	0.00	29.00	13	1,505	0.86%
2023/07/11	0	0.00	4	29.60	29.60	-4	1,633	-0.24%
2023/07/10	0	0.00	3	29.90	29.30	-3	1,746	-0.17%
2023/07/07	6	28.75	0	0.00	29.10	6	1,792	0.33%
2023/07/06	0	0.00	3	29.90	29.55	-3	1,956	-0.15%
2023/07/05	4	29.35	3	29.60	29.35	1	2,044	0.05%
2023/07/03	7	29.10	0	0.00	29.10	7	2,102	0.33%
2023/06/27	7	28.60	0	0.00	28.50	7	2,097	0.33%
2023/06/20	5	29.35	0	0.00	29.25	5	2,110	0.24%
2023/06/15	6	29.75	3	29.75	29.70	3	2,089	0.14%
2023/06/14	0	0.00	3	30.55	30.35	-3	2,068	-0.15%
2023/06/13	5	30.15	0	0.00	30.10	5	2,063	0.24%
2023/06/09	8	30.19	0	30.33	30.15	8	2,053	0.39%
2023/06/08	8	30.27	3	30.35	30.15	5	2,046	0.24%
2023/06/07	0	0.00	20	30.90	30.90	-20	2,039	-0.98%
2023/06/06	0	0.00	2	31.15	30.60	-2	2,064	-0.10%
2023/06/05	4	32.13	20.7	32.18	32.10	-16.7	2,039	-0.82%
2023/06/02	0.1	31.40	1	31.30	31.35	-0.9	2,018	-0.05%
2023/06/01	2	31.30	12	31.48	31.55	-10	2,029	-0.49%
2023/05/29	0	0.00	5	30.95	30.70	-5	1,969	-0.25%
2023/05/24	0	0.00	13	30.92	31.00	-13	1,946	-0.67%
2023/05/19	0	0.00	3	30.65	30.25	-3	1,937	-0.15%
2023/05/18	0	0.00	4	30.41	30.45	-4	1,934	-0.21%
2023/05/17	0	0.00	9	30.86	30.40	-9	1,923	-0.47%
2023/05/16	1	29.35	15	29.75	29.70	-14	1,893	-0.74%
2023/05/11	4	28.80	0	0.00	29.00	4	1,875	0.21%
2023/05/09	7	29.57	2	29.40	29.10	5	1,855	0.27%
2023/05/08	7	30.32	0	0.00	30.25	7	1,830	0.38%
2023/05/05	6	31.15	0	0.00	30.75	6	1,817	0.33%
2023/05/04	10	32.31	28	32.46	31.85	-18	1,782	-1.01%
2023/05/03	2	30.45	0	0.00	30.35	2	1,640	0.12%
2023/05/02	0	0.00	6	31.35	31.20	-6	1,625	-0.37%
2023/04/28	0	0.00	15.1	32.03	31.55	-15.1	1,603	-0.94%
2023/04/26	0	0.00	25	31.24	31.45	-25	1,524	-1.64%
2023/04/25	6	31.26	16	31.41	31.00	-10	1,503	-0.66%
2023/04/24	20	30.70	10	31.10	30.70	10	1,408	0.71%
2023/04/21	9	31.20	0	0.00	31.25	9	1,378	0.65%
2023/04/20	0	0.00	0	32.35	32.50	0	1,338	0.00%
2023/04/19	0	0.00	5	33.75	33.35	-5	1,296	-0.39%
2023/04/18	5	33.40	25	33.84	33.50	-20	1,246	-1.60%
2023/04/17	8	33.00	0	33.00	33.00	8	1,114	0.72%
2023/04/14	9	33.89	36	33.63	33.45	-27	1,056	-2.55%
2023/04/13	8	33.04	57	32.61	33.05	-49	920	-5.32%
2023/04/12	0	31.95	11	32.16	31.55	-11	803	-1.37%
2023/04/11	24	32.59	21	32.91	31.60	3	736	0.41%
2023/04/10	0	0.00	165	31.68	31.75	-165	565	-29.16%	大賣/鉅額交易
2023/04/07	10	28.32	5	28.80	28.90	5	457	1.09%
2023/04/06	4	27.80	10	28.00	27.85	-6	418	-1.43%
2023/03/29	0	0.00	0	26.35	26.20	0	388	0.00%
2023/03/28	6	26.45	5	26.75	26.35	1	397	0.25%
2023/03/24	5	27.15	1	27.45	27.10	4	387	1.04%
2023/03/22	0	0.00	2	26.25	26.25	-2	373	-0.53%
2023/03/21	3	26.20	0	0.00	26.25	3	372	0.81%
2023/03/09	8	27.25	0	0.00	26.90	8	378	2.11%
2023/03/08	0	0.00	8	27.20	26.90	-8	356	-2.24%
2023/03/06	0	0.00	3	27.05	26.90	-3	333	-0.90%
2023/03/03	0	0.00	3	26.20	25.95	-3	307	-0.98%
2023/02/24	15	25.83	1	25.90	25.90	14	310	4.51%
2023/02/23	4	26.00	0	0.00	26.00	4	320	1.25%
2023/02/21	0	0.00	22	26.37	26.80	-22	419	-5.25%
2023/02/20	0	0.00	2	26.00	26.00	-2	412	-0.48%
2023/02/16	0	0.00	9	26.06	26.00	-9	417	-2.15%
2023/02/14	4	25.80	4	25.73	25.80	0	437	0.00%
2023/02/10	11	25.39	0	0.00	25.30	11	438	2.51%
2023/02/08	0	0.00	8	26.15	26.10	-8	435	-1.84%
2023/02/07	0	0.00	5	25.90	25.95	-5	436	-1.15%
2023/02/06	0	0.00	2	25.90	25.85	-2	438	-0.46%
2023/02/02	0	0.00	28	26.11	26.20	-28	436	-6.42%
2023/02/01	0	0.00	3	25.65	25.70	-3	433	-0.69%
2023/01/31	0	0.00	5	25.21	25.25	-5	431	-1.16%
2023/01/17	0	0.00	2	24.50	24.50	-2	430	-0.46%
2023/01/13	5	24.45	0	0.00	24.25	5	438	1.14%
2023/01/12	2	24.80	0	0.00	24.65	2	438	0.46%
2023/01/11	0	0.00	4	24.98	24.95	-4	438	-0.91%
2023/01/10	2	24.75	0	0.00	24.90	2	440	0.45%
2023/01/09	0	0.00	2	24.95	24.95	-2	444	-0.45%
2023/01/04	0	0.00	7	24.84	24.90	-7	471	-1.49%
2022/12/30	2	24.55	1	24.85	24.40	1	471	0.21%
2022/12/29	4	24.55	0	0.00	24.60	4	471	0.85%
2022/12/26	0	0.00	1	25.50	25.45	-1	476	-0.21%
2022/12/20	3	26.60	2	26.50	25.55	1	498	0.20%
2022/12/19	0	0.00	4	25.85	25.85	-4	502	-0.80%
2022/12/15	4	26.50	0	0.00	26.55	4	504	0.79%
2022/12/13	4	26.20	0	0.00	26.10	4	495	0.81%
2022/12/07	5	26.35	0	0.00	26.35	5	500	1.00%
2022/12/05	4	27.50	5	27.71	27.35	-1	501	-0.20%
2022/12/02	0	0.00	11	27.62	27.60	-11	497	-2.21%
2022/12/01	4	27.20	6	27.53	27.25	-2	495	-0.40%
2022/11/30	0	0.00	4	27.45	27.30	-4	497	-0.80%
2022/11/29	1	26.90	12	26.81	26.60	-11	494	-2.23%
2022/11/28	0	0.00	8	26.72	26.70	-8	495	-1.62%
2022/11/24	0	0.00	1	26.90	26.80	-1	520	-0.19%
2022/11/23	0	0.00	6	26.90	26.60	-6	520	-1.15%
2022/11/18	2	28.20	2	28.40	27.90	0	506	0.00%
2022/11/17	0	0.00	15	27.42	27.50	-15	451	-3.32%
2022/11/16	0	0.00	5	26.30	26.25	-5	401	-1.25%
2022/11/15	0	0.00	22	26.11	26.00	-22	395	-5.56%
2022/11/14	0	0.00	15	25.65	25.75	-15	390	-3.84%
2022/11/10	10	25.05	12	25.67	25.00	-2	383	-0.52%
2022/11/04	0	0.00	4	24.10	24.20	-4	379	-1.05%
2022/11/03	0	0.00	6	23.88	24.10	-6	397	-1.51%
2022/11/02	0	0.00	5	23.81	23.70	-5	394	-1.27%
2022/11/01	0	0.00	4	23.60	23.60	-4	392	-1.02%
2022/10/31	0	0.00	2	23.20	23.00	-2	390	-0.51%
2022/10/27	0	0.00	2	23.30	23.25	-2	400	-0.50%
2022/10/12	5	23.70	0	0.00	23.80	5	419	1.19%
2022/10/07	5	25.50	0	0.00	25.60	5	480	1.04%
2022/10/04	0	0.00	2	25.60	25.60	-2	524	-0.38%
2022/09/29	0	0.00	3	25.00	25.00	-3	538	-0.56%
2022/09/28	10	24.80	0	0.00	24.25	10	537	1.86%
2022/09/27	5	25.20	2	25.65	26.15	3	536	0.56%
2022/09/26	6	25.61	0	0.00	25.40	6	534	1.12%
2022/09/23	0	0.00	10	26.74	26.90	-10	532	-1.88%
2022/09/16	3	28.13	0	0.00	28.00	3	539	0.56%
2022/09/12	0	0.00	5	28.84	28.85	-5	557	-0.90%
2022/09/08	0	0.00	4	28.43	28.40	-4	559	-0.71%
2022/09/07	3	27.97	0	0.00	28.05	3	581	0.52%
2022/09/02	0	0.00	2	29.90	29.40	-2	604	-0.33%
2022/09/01	0	0.00	8	30.53	29.70	-8	622	-1.28%
2022/08/31	0	0.00	5	29.75	29.75	-5	596	-0.84%
2022/08/30	0	0.00	3	29.80	29.50	-3	603	-0.50%
2022/08/29	2	28.90	2	29.00	29.10	0	605	0.00%
2022/08/19	1	30.30	0	0.00	30.35	1	668	0.15%
2022/08/18	0	0.00	1	30.00	30.55	-1	668	-0.15%
2022/08/16	0	0.00	3	30.53	30.35	-3	670	-0.45%
2022/08/15	2	30.00	0	0.00	30.20	2	667	0.30%
2022/08/11	3	29.75	0	0.00	30.15	3	708	0.42%
2022/08/10	0	0.00	5	30.10	29.90	-5	716	-0.70%
2022/08/05	2	28.83	0	0.00	29.00	2	703	0.28%
2022/08/04	2	28.38	0	0.00	28.00	2	706	0.28%
2022/07/28	0	0.00	3	30.85	30.95	-3	696	-0.43%
2022/07/25	0	0.00	2	30.88	30.70	-2	686	-0.29%
2022/07/20	6	30.10	0	0.00	29.90	6	675	0.89%
2022/07/19	1	30.30	1	30.80	30.05	0	675	0.00%
2022/07/18	0	0.00	2	29.98	30.00	-2	669	-0.30%
2022/07/15	15	30.82	18	30.87	30.60	-3	655	-0.46%
2022/07/14	10	29.59	16	29.61	29.75	-6	599	-1.00%
2022/07/08	1	27.85	1	28.35	28.10	0	578	0.00%
2022/07/01	0	0.00	1	27.00	26.00	-1	582	-0.17%
2022/06/30	12	27.70	0	0.00	27.55	12	581	2.06%
2022/06/28	0	0.00	1	29.00	28.95	-1	581	-0.17%
2022/06/20	5	28.50	3	29.25	28.10	2	572	0.35%
2022/06/16	12	32.26	0	0.00	30.60	12	555	2.16%
2022/06/15	0	0.00	7	32.05	32.25	-7	536	-1.30%
2022/06/14	0	0.00	5	31.50	31.55	-5	520	-0.96%
2022/06/10	0	0.00	4	32.15	32.05	-4	508	-0.79%
2022/06/06	3	31.85	0	0.00	31.70	3	479	0.63%
2022/06/02	0	0.00	0	31.30	31.30	0	454	0.00%
2022/06/01	1	31.20	0	0.00	31.35	1	458	0.22%
2022/05/20	3	29.80	0	0.00	30.00	3	477	0.63%
2022/05/19	0	0.00	5	30.40	30.25	-5	483	-1.03%
2022/04/27	5	28.50	0	0.00	28.40	5	520	0.96%
2022/04/26	5	29.40	0	0.00	29.20	5	523	0.96%
2022/04/25	5	29.10	1	29.20	29.25	4	526	0.76%
2022/04/22	13	30.50	0	0.00	30.40	13	529	2.45%
2022/04/19	8	30.94	0	0.00	30.65	8	583	1.37%
2022/04/18	10	31.03	0	0.00	30.90	10	605	1.65%
2022/04/15	5	30.95	0	0.00	31.80	5	616	0.81%
2022/04/14	0	32.00	0	0.00	31.80	0	650	0.00%
2022/04/13	0	31.30	0	0.00	31.35	0	683	0.00%
2022/04/12	3	30.73	0	0.00	31.15	3	831	0.36%
2022/04/11	28	31.07	0	0.00	31.00	28	890	3.14%
2022/04/08	5	31.55	0	0.00	31.85	5	958	0.52%
2022/04/07	25	30.45	0	0.00	30.15	25	952	2.62%
2022/04/06	2	30.90	0	0.00	31.00	2	965	0.21%
2022/04/01	0	29.95	0	0.00	30.25	0	975	0.00%
2022/03/28	2	29.30	0	0.00	29.95	2	1,062	0.19%
2022/03/24	5	30.10	0	0.00	30.10	5	1,129	0.44%
2022/03/23	4	29.90	0	0.00	30.05	4	1,196	0.33%
2022/03/22	3	29.55	0	0.00	29.75	3	1,301	0.23%
2022/03/21	6	29.69	0	0.00	29.70	6	1,324	0.45%
2022/03/16	2	28.20	1	28.55	28.35	1	1,483	0.07%
2022/03/15	2	28.45	0	0.00	28.25	2	1,825	0.11%
2022/03/14	1	29.30	0	0.00	29.10	1	2,112	0.05%
2022/03/11	3	29.30	0	0.00	29.25	3	2,131	0.14%
2022/03/07	2	29.10	0	0.00	29.25	2	2,268	0.09%
2022/03/03	5	31.05	0	0.00	31.00	5	2,318	0.22%
2022/03/02	9	30.86	0	0.00	31.00	9	2,354	0.38%
2022/03/01	4	30.91	0	0.00	31.05	4	2,422	0.17%
2022/02/25	4	30.35	0	0.00	30.25	4	2,476	0.16%
2022/02/24	11	30.48	11	30.05	29.95	0	2,552	0.00%
2022/02/22	9	31.28	0	0.00	31.25	9	2,958	0.30%
2022/02/21	3	31.90	0	0.00	31.95	3	3,240	0.09%
2022/02/18	3	32.15	0	0.00	32.30	3	3,616	0.08%
2022/02/17	5	32.50	0	0.00	32.45	5	3,694	0.14%
2022/02/14	7	32.06	7	32.65	32.50	0	3,827	0.00%
2022/02/09	1	33.45	0	0.00	33.40	1	3,841	0.03%
2022/02/08	0	0.00	10	33.04	33.20	-10	3,837	-0.26%
2022/02/07	0	0.00	48	32.19	32.35	-48	3,842	-1.25%
2022/01/25	0	0.00	9	31.86	31.95	-9	3,866	-0.23%
2022/01/12	8	33.50	0	0.00	33.80	8	3,868	0.21%
2022/01/10	1	34.95	0	0.00	35.00	1	3,832	0.03%
2022/01/07	8	35.50	0	0.00	35.10	8	3,823	0.21%
2022/01/06	6	36.20	0	0.00	36.20	6	3,783	0.16%
2022/01/05	12	37.53	22	37.95	37.30	-10	3,744	-0.27%
2022/01/04	2	37.43	17	37.39	37.40	-15	3,598	-0.42%
2022/01/03	3	37.18	8	36.84	36.70	-5	3,542	-0.14%
2021/12/29	0	0.00	15	36.34	36.40	-15	3,464	-0.43%
2021/12/28	0	0.00	5	36.00	35.95	-5	3,464	-0.14%
2021/12/27	13	36.60	14	36.35	36.35	-1	3,457	-0.03%
2021/12/23	0	0.00	3	36.65	36.15	-3	3,424	-0.09%
2021/12/22	5	36.20	0	0.00	36.20	5	3,402	0.15%
2021/12/20	5	36.15	0	0.00	35.45	5	3,350	0.15%
2021/12/17	6	36.39	5	36.66	36.20	1	3,319	0.03%
2021/12/16	0	0.00	71	37.30	37.30	-71	3,255	-2.18%
2021/12/15	0	0.00	10	36.00	35.80	-10	3,153	-0.32%
2021/12/14	16	35.88	13	35.58	35.55	3	3,135	0.10%
2021/12/13	40	36.97	16.3	37.10	36.90	23.7	3,100	0.76%
2021/12/10	0	0.00	15	37.03	36.35	-15	3,044	-0.49%
2021/12/09	16	38.45	26	37.09	37.00	-10	2,996	-0.33%
2021/12/08	4	37.63	80	37.38	37.65	-76	2,656	-2.86%
2021/12/07	0	0.00	6	34.43	34.25	-6	2,367	-0.25%
2021/12/06	17	34.08	5	34.08	34.10	12	2,350	0.51%
2021/12/03	1	34.30	51	34.15	34.80	-50	2,329	-2.15%
2021/12/02	0	0.00	3	33.60	32.55	-3	2,254	-0.13%
2021/12/01	5	33.30	28	33.52	33.80	-23	2,240	-1.03%
2021/11/30	0	0.00	13	33.84	33.80	-13	2,225	-0.58%
2021/11/29	0	0.00	4	32.91	33.10	-4	2,213	-0.18%
2021/11/26	4	33.68	0	0.00	33.40	4	2,250	0.18%
2021/11/25	6	35.19	8	35.88	34.85	-2	2,214	-0.09%
2021/11/24	0	0.00	8	34.46	34.55	-8	2,151	-0.37%
2021/11/23	21	35.73	0	0.00	35.30	21	2,103	1.00%
2021/11/22	10	36.92	9	37.96	37.30	1	2,069	0.05%
2021/11/19	19	36.86	63	36.87	37.20	-44	1,886	-2.33%
2021/11/18	25	37.18	16	38.72	35.60	9	1,675	0.54%
2021/11/17	13	36.32	51.1	37.37	37.30	-38.1	1,388	-2.74%
2021/11/16	0	0.00	26	38.15	38.15	-26	1,004	-2.59%
2021/11/15	0	0.00	113.5	34.68	34.70	-113.5	931	-12.19%	大賣/鉅額交易
2021/11/12	0	0.00	26	31.22	31.55	-26	872	-2.98%
2021/11/11	0	0.00	5	30.38	30.35	-5	813	-0.61%
2021/11/10	0	0.00	10	30.30	30.35	-10	823	-1.21%
2021/11/09	0	0.00	9	29.83	29.80	-9	818	-1.10%
2021/11/08	16	29.60	16	29.70	29.70	0	817	0.00%
2021/11/05	2	29.65	2	29.95	29.80	0	826	0.00%
2021/11/04	0	0.00	10	30.48	30.25	-10	833	-1.20%
2021/11/03	0	0.00	25	29.83	29.85	-25	826	-3.03%
2021/11/02	5	29.55	13	31.07	29.45	-8	833	-0.96%
2021/11/01	4	30.15	17	30.22	30.20	-13	802	-1.62%
2021/10/29	0	0.00	19	29.72	29.50	-19	785	-2.42%
2021/10/28	0	0.00	2	29.85	29.20	-2	776	-0.26%
2021/10/27	0	0.00	10	29.67	29.65	-10	780	-1.28%
2021/10/26	11	29.18	0	0.00	29.10	11	788	1.39%
2021/10/25	0	0.00	11	28.70	28.85	-11	763	-1.44%
2021/10/22	0	0.00	10	28.39	28.50	-10	783	-1.28%
2021/10/20	0	0.00	10	28.40	28.40	-10	808	-1.24%
2021/10/19	0	0.00	9	28.23	28.20	-9	835	-1.08%
2021/10/18	1	27.60	0	0.00	27.70	1	858	0.12%
2021/10/15	7	27.20	10	27.45	27.75	-3	889	-0.34%
2021/10/07	0	0.00	1	27.00	27.05	-1	995	-0.10%
2021/10/06	10	26.08	10	25.80	25.70	0	1,081	0.00%
2021/10/05	1	24.55	3	25.18	25.90	-2	1,100	-0.18%
2021/10/04	1	27.05	0	0.00	25.95	1	1,095	0.09%
2021/10/01	5	26.80	0	0.00	26.90	5	1,096	0.46%
2021/09/30	1	27.45	2	27.80	27.95	-1	1,101	-0.09%
2021/09/29	5	27.30	0	0.00	27.40	5	1,132	0.44%
2021/09/28	1	27.85	1	27.80	27.85	0	1,172	0.00%
2021/09/24	5	27.80	2	27.90	28.00	3	1,257	0.24%
2021/09/23	6	27.45	4	27.45	27.45	2	1,427	0.14%
2021/09/17	9	28.30	0	0.00	28.00	9	1,724	0.52%
2021/09/16	9	28.59	8	28.30	28.30	1	1,864	0.05%
2021/09/14	8	28.50	0	0.00	28.45	8	1,892	0.42%
2021/09/13	1	28.90	42	28.82	28.85	-41	1,895	-2.16%
2021/09/10	0	0.00	18	29.19	29.35	-18	1,903	-0.95%
2021/09/09	5	29.16	31	29.12	29.05	-26	1,910	-1.36%
2021/09/08	8	28.88	4	28.80	28.70	4	1,917	0.21%
2021/09/07	9	29.58	0	0.00	29.55	9	1,917	0.47%
2021/09/06	17	30.55	9	31.15	30.10	8	1,919	0.42%
2021/09/03	0	0.00	10	31.19	30.85	-10	1,919	-0.52%
2021/09/02	19	31.26	0	0.00	30.80	19	1,919	0.99%
2021/09/01	20	31.78	0	0.00	31.25	20	1,921	1.04%
2021/08/31	0	0.00	9	30.99	30.95	-9	1,858	-0.48%
2021/08/30	0	0.00	14	30.91	31.00	-14	1,859	-0.75%
2021/08/27	0	0.00	9	30.85	30.65	-9	1,859	-0.48%
2021/08/26	0	0.00	2	31.40	31.25	-2	1,858	-0.11%
2021/08/25	0	0.00	34	32.58	32.65	-34	1,826	-1.86%
2021/08/24	0	0.00	1	30.30	29.70	-1	1,827	-0.05%
2021/08/19	0	0.00	1	28.95	29.60	-1	1,859	-0.05%
2021/08/18	1	28.60	0	0.00	29.60	1	1,870	0.05%
2021/08/16	5	29.10	1	29.20	29.20	4	1,894	0.21%
2021/08/13	20	30.33	0	0.00	30.30	20	1,893	1.06%
2021/08/11	0	0.00	1	31.65	30.90	-1	1,904	-0.05%
2021/08/09	0	0.00	3	32.40	32.45	-3	1,947	-0.15%
2021/08/04	3	33.83	0	0.00	33.80	3	2,023	0.15%
2021/07/23	10	33.70	0	0.00	33.80	10	2,191	0.46%
2021/07/22	5	33.70	0	0.00	33.55	5	2,207	0.23%
2021/07/21	20	33.73	0	0.00	33.65	20	2,215	0.90%
2021/07/16	8	37.23	5	37.20	37.20	3	2,375	0.13%
2021/07/14	0	0.00	1	36.60	36.15	-1	2,445	-0.04%
2021/07/13	2	37.80	5	37.19	36.10	-3	2,549	-0.12%
2021/07/08	2	36.38	1	36.10	35.90	1	3,710	0.03%
2021/07/07	0	0.00	2	36.08	35.75	-2	3,857	-0.05%
2021/07/06	22	36.80	0	0.00	36.40	22	3,942	0.56%
2021/07/05	2	37.00	10	37.60	37.30	-8	4,027	-0.20%
2021/07/02	2.1	36.95	9	37.00	36.40	-6.9	4,232	-0.16%
2021/07/01	10	36.37	0	0.00	35.80	10	4,260	0.23%
2021/06/30	11	37.20	1	38.20	37.55	10	4,263	0.23%
2021/06/29	22	37.13	27	37.21	37.60	-5	4,200	-0.12%
2021/06/28	4	37.46	43	37.77	38.30	-39	4,250	-0.92%
2021/06/25	6	36.60	5	36.31	36.35	1	4,279	0.02%
2021/06/21	0	0.00	2	33.25	33.70	-2	4,236	-0.05%
2021/06/16	0	0.00	1	34.00	33.40	-1	4,333	-0.02%
2021/06/11	5	34.30	0	0.00	33.80	5	4,473	0.11%
2021/06/09	2	34.60	0	0.00	33.70	2	5,176	0.04%
2021/06/04	1	33.20	0	0.00	33.10	1	5,326	0.02%
2021/06/03	0	0.00	5	34.15	33.90	-5	5,452	-0.09%
2021/06/02	16	34.04	1	33.85	33.70	15	5,480	0.27%
2021/06/01	2	34.50	10	34.60	34.40	-8	5,525	-0.14%
2021/05/31	5	33.40	0	0.00	33.60	5	5,508	0.09%
2021/05/28	1	33.50	0	0.00	33.55	1	5,522	0.02%
2021/05/26	7	32.71	0	0.00	32.60	7	5,551	0.13%
2021/05/25	0	0.00	10	33.35	32.60	-10	5,574	-0.18%
2021/05/21	7	30.70	47	31.36	31.60	-40	5,639	-0.71%
2021/05/20	1	30.20	0	0.00	30.20	1	5,815	0.02%
2021/05/19	6	30.20	1	30.45	30.80	5	5,890	0.08%
2021/05/18	0	0.00	5	30.55	30.45	-5	5,979	-0.08%
2021/05/14	8	31.30	5	31.95	30.85	3	5,969	0.05%
2021/05/13	46	30.20	0	0.00	31.05	46	5,974	0.77%
2021/05/12	19	31.25	0	0.00	31.20	19	6,067	0.31%
2021/05/11	1	33.30	15	33.85	33.25	-14	6,039	-0.23%
2021/05/10	1	36.15	0	0.00	35.70	1	6,029	0.02%
2021/05/07	20	37.00	0	0.00	36.60	20	6,153	0.33%
2021/05/04	0	0.00	2	34.00	35.25	-2	6,142	-0.03%
2021/05/03	11	38.02	5	38.25	36.75	6	6,109	0.10%
2021/04/29	7	39.98	0	0.00	39.10	7	6,096	0.11%
2021/04/28	1	39.90	5	40.15	39.85	-4	6,095	-0.07%
2021/04/27	2	39.43	6	39.35	39.30	-4	6,129	-0.07%
2021/04/23	2	38.00	5	38.50	38.70	-3	6,062	-0.05%
2021/04/22	4	38.90	30	38.56	38.20	-26	6,065	-0.43%
2021/04/21	2	40.25	1	40.30	40.25	1	5,984	0.02%
2021/04/20	0	0.00	1	40.65	41.10	-1	5,976	-0.02%
2021/04/19	12	41.10	16	40.78	40.65	-4	5,999	-0.07%
2021/04/15	88	42.74	23	44.46	42.00	65	6,032	1.08%
2021/04/14	5	42.06	39	42.84	43.65	-34	5,505	-0.62%
2021/04/13	5	41.03	2	40.23	39.70	3	5,184	0.06%
2021/04/12	14	40.90	7	40.90	40.30	7	5,551	0.13%
2021/04/09	10	40.32	2	39.75	40.75	8	5,810	0.14%
2021/04/08	57	41.02	1	41.10	40.40	56	5,732	0.98%
2021/04/06	0	39.30	1	39.50	38.70	-1	5,809	-0.02%
2021/04/01	3	40.25	4	39.78	39.45	-1	5,898	-0.02%
2021/03/31	0	0.00	2	39.65	39.40	-2	5,826	-0.03%
2021/03/30	1	38.60	4	39.06	39.40	-3	5,707	-0.05%
2021/03/29	0	0.00	1	38.30	37.90	-1	5,497	-0.02%
2021/03/26	0	0.00	1	36.85	36.85	-1	5,449	-0.02%
2021/03/25	0	0.00	3	37.00	36.50	-3	5,454	-0.06%
2021/03/24	1	36.80	1	36.55	36.55	0	5,448	0.00%
2021/03/23	1	37.55	1	37.15	37.10	0	5,431	0.00%
2021/03/22	0	0.00	1	37.15	37.25	-1	5,397	-0.02%
2021/03/18	2	37.80	0	0.00	37.70	2	5,376	0.04%
2021/03/17	2	37.50	0	0.00	37.75	2	5,340	0.04%
2021/03/16	14	39.80	4	40.20	38.50	10	5,287	0.19%
2021/03/15	1	38.55	3	38.82	39.30	-2	4,837	-0.04%
2021/03/10	0	0.00	11	37.60	37.25	-11	4,611	-0.24%
2021/03/09	21	37.35	0	0.00	36.50	21	4,595	0.46%
2021/03/08	4	35.98	2	35.85	36.00	2	4,615	0.04%
2021/03/05	15	36.28	12	36.32	36.20	3	4,614	0.07%
2021/03/04	1	35.80	4	36.33	35.55	-3	4,660	-0.06%
2021/03/03	0	0.00	0	36.05	36.35	0	4,827	0.00%
2021/03/02	9	36.35	0	0.00	35.75	9	4,939	0.18%
2021/02/24	0	0.00	1	36.95	36.60	-1	5,146	-0.02%
2021/02/23	0	0.00	2	37.30	37.35	-2	5,116	-0.04%
2021/02/22	0	0.00	8	38.46	38.65	-8	5,079	-0.16%
2021/02/19	1	37.20	7	37.02	37.20	-6	4,925	-0.12%
2021/02/18	10	36.59	13	36.94	36.60	-3	4,852	-0.06%
2021/02/17	3	35.45	6	35.43	35.40	-3	4,755	-0.06%
2021/02/05	0	0.00	1	34.05	34.05	-1	4,715	-0.02%
2021/02/04	5	34.88	3	34.80	34.40	2	4,708	0.04%
2021/02/03	0	0.00	17	35.38	34.70	-17	4,693	-0.36%
2021/02/01	1	33.60	1	33.75	33.80	0	4,577	0.00%
2021/01/29	12	35.70	32	34.92	34.65	-20	4,543	-0.44%
2021/01/28	1	33.60	11	34.18	33.70	-10	4,404	-0.23%
2021/01/27	1	33.20	10	33.60	33.45	-9	4,377	-0.21%
2021/01/26	15	33.15	0	0.00	33.00	15	4,373	0.34%
2021/01/21	0	0.00	1	32.55	32.65	-1	4,334	-0.02%
2021/01/20	42	33.57	1	34.30	33.15	41	4,314	0.95%
2021/01/19	2	35.50	0	0.00	35.15	2	4,253	0.05%
2021/01/18	8	35.55	0	0.00	35.30	8	4,238	0.19%
2021/01/15	1	36.80	1	37.05	35.95	0	4,221	0.00%
2021/01/14	1	36.45	3	36.60	36.60	-2	4,175	-0.05%
2021/01/13	3	35.82	0	0.00	35.85	3	4,140	0.07%
2021/01/12	4	36.10	0	0.00	36.15	4	4,095	0.10%
2021/01/11	4	38.08	9	38.22	38.00	-5	4,024	-0.12%
2021/01/08	4	38.43	2	38.90	37.95	2	3,977	0.05%
2021/01/07	2	38.20	2	38.50	37.75	0	3,761	0.00%
2021/01/06	10	38.41	10	38.49	38.05	0	3,688	0.00%
2021/01/05	25	41.02	15	41.29	40.55	10	3,468	0.29%
2021/01/04	11	38.18	2	38.90	39.10	9	2,957	0.30%
2020/12/30	1	36.35	0	0.00	36.20	1	2,582	0.04%
2020/12/29	45	35.96	47	36.75	35.95	-2	2,510	-0.08%
2020/12/28	0	0.00	62	36.33	36.35	-62	2,204	-2.81%
2020/12/25	20	33.53	0	0.00	33.05	20	2,073	0.96%
2020/12/23	0	0.00	2	34.60	34.10	-2	2,041	-0.10%
2020/12/21	3	33.60	10	33.95	34.05	-7	2,113	-0.33%
2020/12/15	6	34.63	1	34.55	34.15	5	2,245	0.22%
2020/12/14	0	0.00	2	35.68	35.45	-2	2,351	-0.09%
2020/12/09	1	35.55	2	35.75	35.40	-1	2,370	-0.04%
2020/12/07	2	35.70	3	35.70	35.30	-1	2,376	-0.04%
2020/12/04	11	36.27	2	36.80	36.00	9	2,366	0.38%
2020/12/03	2	36.40	0	0.00	36.30	2	2,410	0.08%
2020/12/02	3	36.53	2	36.25	37.60	1	2,425	0.04%
2020/12/01	2	35.85	0	0.00	35.45	2	2,307	0.09%
2020/11/30	23	36.20	0	0.00	35.60	23	2,346	0.98%
2020/11/27	13	36.99	11	37.64	37.60	2	2,313	0.09%
2020/11/26	21	35.55	21	36.47	37.55	0	2,167	0.00%
2020/11/25	1	36.30	75	35.99	36.40	-74	2,089	-3.54%
2020/11/24	10	33.70	9	34.06	33.80	1	1,863	0.05%
2020/11/23	5	33.56	0	0.00	33.80	5	1,849	0.27%
2020/11/20	0	0.00	10	33.65	33.25	-10	1,833	-0.55%
2020/11/19	0	0.00	5	32.95	33.40	-5	1,838	-0.27%
2020/11/18	11	32.32	4	32.60	32.60	7	1,843	0.38%
2020/11/17	4	31.80	0	0.00	31.65	4	1,859	0.22%
2020/11/16	6	31.90	0	0.00	31.85	6	1,949	0.31%
2020/11/13	0	0.00	5	31.95	31.95	-5	2,019	-0.25%
2020/11/12	5	31.85	0	0.00	32.05	5	2,089	0.24%
2020/11/10	11	31.23	0	0.00	31.30	11	2,214	0.50%
2020/10/28	10	32.50	0	0.00	32.25	10	3,589	0.28%
2020/10/27	1	33.10	0	0.00	33.00	1	3,689	0.03%
2020/10/15	3	34.65	3	35.10	34.55	0	4,070	0.00%
2020/10/14	2	34.00	7	34.25	34.80	-5	4,079	-0.12%
2020/10/13	9	33.83	4	33.80	33.80	5	4,114	0.12%
2020/10/08	0	0.00	22	35.32	35.15	-22	4,250	-0.52%
2020/10/07	6	34.88	7	34.41	34.75	-1	4,259	-0.02%
2020/10/06	1	34.35	20	34.41	34.35	-19	4,291	-0.44%
2020/09/29	14	33.43	0	0.00	33.20	14	4,534	0.31%
2020/09/28	0	0.00	10	33.40	33.60	-10	4,577	-0.22%
2020/09/25	26	32.54	15	33.03	33.20	11	4,653	0.24%
2020/09/24	30	34.61	0	0.00	33.80	30	4,633	0.65%
2020/09/23	4	36.15	4	36.45	36.00	0	4,616	0.00%
2020/09/22	24	36.23	7	36.25	36.10	17	4,736	0.36%
2020/09/21	1	37.15	1	36.95	37.55	0	4,707	0.00%
2020/09/16	0	0.00	11	36.56	37.00	-11	4,639	-0.24%
2020/09/15	11	35.96	0	0.00	36.05	11	4,888	0.23%
2020/09/08	2	35.20	7	35.09	35.20	-5	5,122	-0.10%
2020/09/07	7	38.04	0	0.00	37.20	7	5,041	0.14%
2020/09/03	11	37.41	10	37.58	37.30	1	4,943	0.02%
2020/09/02	6	36.28	30	36.57	37.60	-24	4,883	-0.49%
2020/09/01	13	34.88	5	35.20	35.15	8	4,823	0.17%
2020/08/31	5	37.25	1	35.05	36.40	4	4,789	0.08%
2020/08/28	0	0.00	1	34.40	34.45	-1	4,746	-0.02%
2020/08/27	1	34.60	0	0.00	34.50	1	4,747	0.02%
2020/08/25	0	0.00	1	34.15	34.90	-1	4,720	-0.02%
2020/08/24	20	34.13	5	34.39	34.40	15	4,700	0.32%
2020/08/21	10	33.96	7	34.11	33.75	3	4,678	0.06%
2020/08/20	8	33.94	6	33.95	33.65	2	4,634	0.04%
2020/08/19	1	36.80	0	0.00	36.35	1	4,547	0.02%
2020/08/18	1	38.25	2	38.18	38.05	-1	4,476	-0.02%
2020/08/17	2	38.88	1	38.85	39.00	1	4,409	0.02%
2020/08/11	0	0.00	6	37.80	37.65	-6	4,210	-0.14%
2020/08/10	0	0.00	2	37.90	37.15	-2	4,157	-0.05%
2020/08/07	5	38.65	1	39.60	38.65	4	4,091	0.10%
2020/08/06	49	40.08	51	40.39	40.55	-2	3,944	-0.05%
2020/08/05	13	37.80	8	37.68	38.20	5	3,684	0.14%
2020/08/04	137	37.76	137	39.25	38.10	0	3,580	0.00%	大買/大賣/
2020/08/03	10	36.72	15	37.13	38.40	-5	3,112	-0.16%
2020/07/31	0	0.00	1	35.50	34.95	-1	2,872	-0.03%
2020/07/30	8	34.09	4	34.05	34.40	4	2,763	0.14%
2020/07/29	4	32.15	0	0.00	32.35	4	2,569	0.16%
2020/07/28	1	31.65	4	31.88	31.40	-3	2,519	-0.12%
2020/07/22	1	31.50	0	0.00	31.75	1	2,470	0.04%
2020/07/21	2	31.45	2	31.60	31.45	0	2,420	0.00%
2020/07/16	8	31.99	5	32.90	32.40	3	2,338	0.13%
2020/07/14	15	31.62	15	31.80	31.40	0	2,196	0.00%
2020/07/10	2	32.60	1.2	32.90	31.60	0.8	2,150	0.04%
2020/07/09	8	35.06	0	0.00	34.35	8	2,059	0.39%
2020/07/08	0	0.00	1	34.20	35.70	-1	2,002	-0.05%
2020/07/07	0	0.00	5	33.42	33.35	-5	1,904	-0.26%
2020/07/06	16	32.52	12	34.44	34.35	4	1,866	0.21%
2020/07/03	2	32.15	1	32.80	32.10	1	1,785	0.06%
2020/07/02	0	0.00	5	33.50	32.50	-5	1,758	-0.28%
2020/07/01	3	33.20	2	32.85	32.80	1	1,697	0.06%
2020/06/24	0	0.00	2	30.70	30.25	-2	1,500	-0.13%
2020/06/23	4	31.86	4	31.96	32.10	0	1,455	0.00%
2020/06/22	9	32.36	12.1	32.90	32.80	-3.1	1,350	-0.23%
2020/06/19	12	32.08	1	32.00	32.20	11	1,067	1.03%
2020/06/04	0	0.00	1	22.75	22.85	-1	787	-0.13%
2020/06/03	1	22.95	0	0.00	23.00	1	776	0.13%
2020/05/07	0	0.00	2	23.55	23.60	-2	772	-0.26%
2020/04/30	1	22.65	0	0.00	23.10	1	759	0.13%
2020/04/15	2	21.40	0	0.00	20.95	2	800	0.25%
2020/04/10	0	0.00	3	19.70	19.85	-3	836	-0.36%
2020/04/07	3	18.25	0	0.00	18.55	3	964	0.31%
2020/03/02	0	0.00	3	23.65	24.15	-3	1,347	-0.22%
2020/02/25	1	25.00	0	0.00	25.30	1	1,363	0.07%
2020/02/21	0	0.00	3	25.80	25.80	-3	1,366	-0.22%
2020/02/07	0	0.00	3	25.40	25.45	-3	1,356	-0.22%
2020/02/05	1	25.50	0	0.00	25.55	1	1,355	0.07%
2020/02/04	4	24.84	0	0.00	25.65	4	1,352	0.30%
2020/01/31	2	26.10	0	0.00	26.10	2	1,334	0.15%
2020/01/06	0	0.00	1	31.05	30.10	-1	1,195	-0.08%
2019/12/31	1	32.10	1.2	31.80	31.55	-0.2	1,097	-0.02%
2019/12/25	3	31.45	0	0.00	31.40	3	828	0.36%
2019/12/23	1	31.80	2	31.05	31.30	-1	785	-0.13%
2019/12/20	0	0.00	2	31.00	31.20	-2	728	-0.27%
2019/12/18	1	30.65	0	0.00	30.65	1	619	0.16%
2019/12/03	2	27.95	0	0.00	27.80	2	469	0.43%
2019/12/02	1	27.85	0	0.00	27.80	1	488	0.20%
2019/11/29	0	0.00	1	27.90	28.00	-1	516	-0.19%
2019/11/13	1	27.90	0	0.00	27.95	1	707	0.14%
2019/10/28	0	0.00	5	29.50	29.60	-5	778	-0.64%
2019/10/04	5	28.59	0	0.00	28.50	5	1,236	0.40%
2019/09/27	0	0.00	2	28.40	28.40	-2	1,273	-0.16%
2019/09/25	2	29.35	0	0.00	29.05	2	1,284	0.16%
2019/09/06	0	0.00	1	30.10	30.15	-1	1,316	-0.08%
2019/09/05	1	30.55	1	30.45	30.50	0	1,322	0.00%
2019/09/04	1	30.30	0	0.00	30.25	1	1,294	0.08%
2019/09/02	0	0.00	1	30.00	30.30	-1	1,250	-0.08%
2019/08/30	2	31.05	1	30.60	30.15	1	1,214	0.08%
2019/08/20	0	0.00	3	29.40	29.40	-3	1,085	-0.28%
2019/08/12	3	27.95	1	27.60	27.95	2	1,059	0.19%
2019/08/07	0	0.00	2	28.15	27.90	-2	1,056	-0.19%
2019/07/30	2	31.50	2	31.00	29.85	0	1,075	0.00%
2019/07/25	1	31.00	0	0.00	31.35	1	1,073	0.09%
2019/07/18	1	31.65	0	0.00	31.85	1	1,057	0.09%
2019/07/17	1	32.90	0	0.00	32.00	1	1,046	0.10%
2019/07/12	1	32.30	1	32.25	32.30	0	970	0.00%
2019/07/11	3	32.60	3	32.48	32.25	0	937	0.00%
2019/07/09	1	29.75	0	0.00	29.85	1	745	0.13%
2019/07/04	0	0.00	1	29.75	29.75	-1	782	-0.13%
2019/07/01	1	29.70	4	29.55	29.45	-3	830	-0.36%
2019/06/28	1	28.70	0	0.00	28.70	1	864	0.12%
2019/06/24	3	29.40	0	0.00	29.30	3	1,034	0.29%
2019/06/20	0	0.00	6	29.95	29.95	-6	1,077	-0.56%
2019/06/19	0	0.00	1	29.45	29.40	-1	1,165	-0.09%
2019/06/14	0	0.00	11	29.50	29.40	-11	1,678	-0.66%
2019/06/13	11	30.15	0	0.00	29.65	11	1,716	0.64%
2019/06/05	0	0.00	1	29.35	29.25	-1	1,959	-0.05%
2019/06/04	1	29.75	0	0.00	29.15	1	1,975	0.05%
2019/05/30	1	28.50	0	0.00	28.75	1	2,037	0.05%
2019/05/27	1	27.40	0	0.00	27.55	1	2,140	0.05%
2019/05/24	0	0.00	3	28.00	27.80	-3	2,191	-0.14%
2019/05/20	1	27.60	0	0.00	27.35	1	2,722	0.04%
2019/05/17	2	27.80	0	0.00	27.50	2	2,786	0.07%
2019/05/14	2	27.80	1	28.55	28.80	1	2,838	0.04%
2019/05/13	1	27.90	1	28.20	27.90	0	2,837	0.00%
2019/05/10	2	29.15	0	0.00	29.00	2	2,828	0.07%
2019/05/09	0	0.00	3	29.65	29.10	-3	2,822	-0.11%
2019/05/08	0	0.00	2	29.85	30.45	-2	2,807	-0.07%
2019/05/07	1	30.50	0	0.00	30.50	1	2,810	0.04%
2019/04/29	0	0.00	1	29.80	29.30	-1	2,836	-0.04%
2019/04/23	4	31.49	2	31.20	31.20	2	2,972	0.07%
2019/04/19	0	0.00	10	31.55	31.70	-10	3,009	-0.33%
2019/04/18	11	32.84	0	0.00	32.00	11	3,053	0.36%
2019/04/17	1	32.65	0	0.00	32.95	1	3,046	0.03%
2019/04/02	0	34.20	1	34.20	34.10	-1	2,903	-0.03%
2019/04/01	25	35.47	27	34.71	34.30	-2	2,861	-0.07%
2019/03/25	1	33.30	0	0.00	33.30	1	2,692	0.04%
2019/03/20	1	35.95	0	0.00	35.15	1	2,535	0.04%
2019/03/19	2	35.80	32	35.86	35.40	-30	2,440	-1.23%
2019/03/15	16	34.24	20	33.83	33.50	-4	2,126	-0.19%
2019/03/14	4	33.81	1	33.90	33.75	3	2,063	0.15%
2019/03/12	1	32.40	2	32.68	32.25	-1	2,139	-0.05%
2019/03/11	1	31.60	0	0.00	31.70	1	2,130	0.05%
2019/03/07	0	0.00	5	32.20	32.20	-5	2,185	-0.23%
2019/03/06	5	33.60	0	0.00	33.35	5	2,211	0.23%
2019/03/05	2	34.23	19	34.32	33.70	-17	2,221	-0.77%
2019/03/04	17	33.95	2	34.30	34.10	15	2,201	0.68%
2019/02/27	1	32.75	1	33.25	33.25	0	2,178	0.00%
2019/02/25	5	34.37	6	34.03	34.00	-1	2,466	-0.04%
2019/02/22	0	0.00	2	33.75	33.55	-2	2,490	-0.08%
2019/02/21	4	34.19	12	34.60	33.85	-8	2,473	-0.32%
2019/02/20	1	34.10	7	34.32	33.25	-6	2,333	-0.26%
2019/02/19	33	33.52	14	33.82	34.00	19	2,259	0.84%
2019/02/18	2	31.95	4	32.05	32.10	-2	2,053	-0.10%
2019/02/15	2	30.70	2	30.60	30.60	0	1,993	0.00%
2019/02/14	0	0.00	1	31.35	31.25	-1	1,988	-0.05%
2019/01/30	1	29.80	1	29.70	29.70	0	1,964	0.00%
2019/01/29	1	29.85	1	29.70	29.70	0	2,007	0.00%
2019/01/28	1	30.00	2	30.08	30.20	-1	2,010	-0.05%
2019/01/24	2	30.25	2	30.05	30.05	0	2,037	0.00%
2019/01/23	3	30.20	3	30.22	30.25	0	2,048	0.00%
2019/01/22	1	30.05	0	0.00	30.15	1	2,061	0.05%
2019/01/21	1	31.60	0	0.00	31.10	1	2,063	0.05%
2019/01/18	4	31.30	6	31.56	30.90	-2	2,042	-0.10%
2019/01/17	3	30.75	2	30.18	30.00	1	1,993	0.05%
2019/01/16	0	0.00	1	30.00	29.80	-1	2,002	-0.05%
2019/01/15	1	29.90	3.1	29.98	29.80	-2.1	2,005	-0.11%
2019/01/14	1	29.70	0	0.00	29.30	1	2,020	0.05%
2019/01/11	1	29.50	4	29.78	29.30	-3	2,020	-0.15%
2019/01/10	3	30.02	2	29.95	29.90	1	1,984	0.05%
2019/01/09	0	0.00	4	28.55	28.55	-4	1,938	-0.21%
2018/12/28	0	0.00	1	28.00	27.90	-1	2,044	-0.05%
2018/12/20	1	27.50	0	0.00	27.65	1	2,093	0.05%
2018/12/13	3	30.05	2	29.35	29.35	1	2,067	0.05%
2018/12/12	2	29.83	2	29.83	29.55	0	2,048	0.00%
2018/12/11	0	0.00	1	29.10	28.95	-1	2,025	-0.05%
2018/12/10	1	28.80	0	0.00	29.05	1	2,026	0.05%
2018/12/07	2	30.35	3	29.30	29.30	-1	2,002	-0.05%
2018/12/06	15	30.79	12	31.49	28.95	3	1,970	0.15%
2018/12/05	0	0.00	1	29.60	30.05	-1	1,808	-0.06%
2018/12/03	1	30.00	2	30.40	30.00	-1	1,816	-0.06%
2018/11/29	2	29.95	0	0.00	29.05	2	1,747	0.11%
2018/11/28	0	0.00	2	29.60	29.60	-2	1,704	-0.12%
2018/11/26	2	28.85	0	0.00	29.05	2	1,683	0.12%
2018/11/23	4	29.65	5	29.48	28.75	-1	1,652	-0.06%
2018/11/22	18	30.58	19	31.05	30.70	-1	1,560	-0.06%
2018/11/21	24	27.65	12	28.17	28.50	12	1,328	0.90%
2018/11/19	1	26.10	1	26.30	26.55	0	1,255	0.00%
2018/11/16	6	25.85	6	25.53	25.45	0	1,224	0.00%
2018/11/15	0	0.00	1	24.80	25.15	-1	1,197	-0.08%
2018/11/12	2	24.25	1	24.30	24.40	1	1,211	0.08%
2018/11/08	2	24.05	0	0.00	24.00	2	1,238	0.16%
2018/11/07	5	23.50	6	24.52	24.70	-1	1,236	-0.08%
2018/11/06	0	0.00	1	24.10	23.40	-1	1,259	-0.08%
2018/11/02	0	0.00	2	24.53	24.05	-2	1,238	-0.16%
2018/11/01	0	0.00	6	23.73	24.00	-6	1,265	-0.47%
2018/10/31	0	0.00	42	22.74	22.80	-42	1,259	-3.34%
2018/10/29	5	22.75	0	0.00	22.20	5	1,244	0.40%
2018/10/26	0	0.00	1	24.15	23.15	-1	1,274	-0.08%
2018/10/25	3	24.67	9	24.19	23.80	-6	1,381	-0.43%
2018/10/24	3	24.63	8	24.99	25.60	-5	1,418	-0.35%
2018/10/23	3	24.18	1	24.05	23.95	2	1,546	0.13%
2018/10/22	4	24.24	2	24.08	24.50	2	1,574	0.13%
2018/10/17	3	22.58	3	22.58	22.45	0	1,602	0.00%
2018/10/16	3	21.82	2	21.95	21.75	1	1,652	0.06%
2018/10/15	1	21.60	2	21.40	21.60	-1	1,819	-0.05%
2018/10/12	1	21.60	0	0.00	21.15	1	1,863	0.05%
2018/10/09	6	24.02	2	25.48	24.00	4	1,857	0.22%
2018/10/05	2	27.70	0	0.00	27.10	2	1,835	0.11%
2018/10/03	1	28.85	0	0.00	28.55	1	1,836	0.05%
2018/09/28	0	0.00	11	29.81	29.25	-11	1,903	-0.58%
2018/09/26	2	29.50	2	29.20	28.85	0	1,932	0.00%
2018/09/25	0	0.00	2	28.95	29.30	-2	1,955	-0.10%
2018/09/21	5	28.40	0	0.00	28.90	5	1,983	0.25%
2018/09/20	3	28.73	1	29.35	28.50	2	2,015	0.10%
2018/09/19	1	29.20	1	29.75	29.00	0	2,047	0.00%
2018/09/18	1	28.80	0	0.00	28.90	1	2,076	0.05%
2018/09/17	1	29.10	0	0.00	29.10	1	2,105	0.05%
2018/09/14	0	0.00	1	29.15	29.40	-1	2,135	-0.05%
2018/09/13	0	0.00	1	28.65	28.45	-1	2,159	-0.05%
2018/09/11	7	29.00	12	28.05	29.00	-5	2,272	-0.22%
2018/09/10	2	28.00	0	0.00	27.90	2	2,319	0.09%
2018/09/05	0	0.00	6	31.55	31.45	-6	2,775	-0.22%
2018/08/27	0	0.00	1	31.40	31.55	-1	4,238	-0.02%
2018/08/24	1	30.40	0	0.00	30.45	1	4,244	0.02%
2018/08/21	0	0.00	1	31.65	31.75	-1	4,346	-0.02%
2018/08/20	1	30.30	0	0.00	31.00	1	4,368	0.02%
2018/08/14	2	31.05	0	0.00	31.65	2	4,459	0.04%
2018/08/13	4	31.56	7	31.80	31.25	-3	4,506	-0.07%
2018/08/10	2	34.10	0	0.00	33.35	2	4,479	0.04%
2018/08/08	2	34.90	3	34.47	34.00	-1	4,628	-0.02%
2018/08/07	0	0.00	5	33.65	33.65	-5	4,602	-0.11%
2018/08/02	1	34.80	0	0.00	33.95	1	4,697	0.02%
2018/08/01	14	36.32	8	36.53	35.20	6	4,657	0.13%
2018/07/31	11	35.18	21	35.40	35.30	-10	4,541	-0.22%
2018/07/30	3	35.63	11	35.83	35.90	-8	4,480	-0.18%
2018/07/27	6	34.40	1	34.20	34.40	5	4,303	0.12%
2018/07/26	5	33.30	0	0.00	33.30	5	4,273	0.12%
2018/07/25	10	34.13	0	0.00	33.90	10	4,272	0.23%
2018/07/20	4	34.58	8	33.77	34.95	-4	4,260	-0.09%
2018/07/19	1	32.75	1	33.25	32.65	0	4,120	0.00%
2018/07/18	0	0.00	2	31.50	31.60	-2	4,138	-0.05%
2018/07/16	5	31.80	0	0.00	31.25	5	4,182	0.12%
2018/07/13	2	31.80	0	0.00	31.55	2	4,218	0.05%
2018/07/12	0	0.00	2	31.30	31.20	-2	4,325	-0.05%
2018/07/10	0	0.00	1	31.10	31.05	-1	4,646	-0.02%
2018/07/05	1	30.90	0	0.00	30.00	1	4,664	0.02%
2018/07/03	5	32.50	0	0.00	32.00	5	4,632	0.11%
2018/07/02	0	0.00	1	34.30	33.25	-1	4,607	-0.02%
2018/06/29	0	0.00	1	34.40	34.80	-1	4,581	-0.02%
2018/06/26	0	0.00	2	32.80	34.25	-2	4,525	-0.04%
2018/06/25	1	34.15	0	0.00	33.65	1	4,499	0.02%
2018/06/22	3	34.70	0	0.00	34.75	3	4,481	0.07%
2018/06/21	0	0.00	1	35.65	35.80	-1	4,463	-0.02%
2018/06/20	2	35.40	3	35.75	35.75	-1	4,440	-0.02%
2018/06/19	0	0.00	1	37.40	36.65	-1	4,374	-0.02%
2018/06/15	2	39.75	1	39.00	38.50	1	4,354	0.02%
2018/06/14	3	40.00	4	39.99	39.20	-1	4,259	-0.02%
2018/06/13	12	39.41	17	39.73	39.00	-5	4,090	-0.12%
2018/06/12	17	39.57	13	38.92	38.25	4	3,894	0.10%
2018/06/11	22	39.67	13	40.06	38.65	9	3,798	0.24%
2018/06/08	33	38.28	24	38.38	39.35	9	3,494	0.26%
2018/06/07	71	35.78	69	36.53	35.80	2	3,226	0.06%
2018/06/06	29	36.06	22	36.17	36.25	7	3,129	0.22%
2018/06/05	14	32.47	20	33.66	34.20	-6	2,836	-0.21%
2018/06/04	1	31.25	1	31.40	31.10	0	2,624	0.00%
2018/06/01	1	31.00	0	0.00	30.80	1	2,619	0.04%
2018/05/31	1	30.65	3	31.18	30.80	-2	2,614	-0.08%
2018/05/30	1	30.70	0	0.00	30.50	1	2,583	0.04%
2018/05/29	1	31.65	12	31.71	31.10	-11	2,588	-0.42%
2018/05/28	0	0.00	5	31.23	30.90	-5	2,587	-0.19%
2018/05/25	7	30.76	13	31.12	30.85	-6	2,728	-0.22%
2018/05/24	17	30.80	8	31.05	30.80	9	2,726	0.33%
2018/05/23	0	0.00	1	30.00	29.80	-1	2,797	-0.04%
2018/05/22	1	31.15	1	30.55	30.15	0	2,796	0.00%
2018/05/21	0	0.00	7	30.67	30.75	-7	2,780	-0.25%
2018/05/18	8	29.87	0	0.00	29.80	8	2,735	0.29%
2018/05/17	11	30.66	23	30.90	30.30	-12	2,742	-0.44%
2018/05/16	1	29.90	5	29.47	29.85	-4	2,677	-0.15%
2018/05/15	10	29.08	0	0.00	28.55	10	2,638	0.38%
2018/05/14	13	30.08	0	0.00	29.50	13	2,678	0.49%
2018/05/11	2	30.33	20	30.15	30.40	-18	2,677	-0.67%
2018/05/10	21	29.14	0	0.00	29.05	21	2,643	0.79%
2018/05/09	1	28.70	0	0.00	28.60	1	2,687	0.04%
2018/05/04	0	0.00	1	28.75	28.75	-1	2,888	-0.03%
2018/05/03	0	0.00	2	29.15	29.00	-2	2,928	-0.07%
2018/04/30	0	0.00	5	28.25	28.40	-5	3,229	-0.15%
2018/04/27	2	28.15	0	0.00	28.10	2	3,240	0.06%
2018/04/26	10	27.61	3	27.55	27.55	7	3,246	0.22%
2018/04/25	1	30.40	0	0.00	30.50	1	3,194	0.03%
2018/04/24	6	30.35	1	32.15	30.15	5	3,167	0.16%
2018/04/23	3	33.75	10	34.15	32.90	-7	3,107	-0.23%
2018/04/20	2	35.75	0	0.00	34.90	2	3,056	0.07%
2018/04/19	15	36.39	25	35.96	35.65	-10	3,036	-0.33%
2018/04/18	0	0.00	2	38.03	36.40	-2	3,033	-0.07%
2018/04/17	18	37.74	16	37.56	36.70	2	2,925	0.07%
2018/04/12	2	35.58	1	36.00	35.70	1	2,613	0.04%
2018/03/31	1	36.50	2	36.40	36.55	-1	2,665	-0.04%
2018/03/28	0	0.00	3	35.90	35.45	-3	2,690	-0.11%
2018/03/27	0	0.00	2	35.95	35.90	-2	2,697	-0.07%
2018/03/26	2	35.20	0	0.00	35.35	2	2,697	0.07%
2018/03/22	2	35.55	0	0.00	35.50	2	2,703	0.07%
2018/03/21	9	36.12	2	36.50	36.10	7	2,706	0.26%
2018/03/20	3	35.68	0	0.00	35.85	3	2,684	0.11%
2018/03/19	2	35.70	0	0.00	35.70	2	2,710	0.07%
2018/03/15	0	0.00	1	37.15	36.70	-1	2,758	-0.04%
2018/03/14	0	0.00	1	35.90	35.90	-1	2,722	-0.04%
2018/03/13	1	36.90	2	36.55	36.15	-1	2,787	-0.04%
2018/03/09	1	36.30	2	36.35	36.30	-1	2,846	-0.04%
2018/03/07	2	35.00	3	35.35	35.00	-1	2,873	-0.03%
2018/03/06	2	36.20	2	36.55	36.15	0	2,920	0.00%
2018/03/05	5	37.41	3	36.55	36.05	2	2,949	0.07%
2018/03/02	1	37.50	0	0.00	37.50	1	2,990	0.03%
2018/03/01	0	0.00	2	38.00	38.10	-2	3,017	-0.07%
2018/02/27	2	39.53	10	39.20	38.55	-8	3,111	-0.26%
2018/02/26	37	37.36	38	37.79	37.50	-1	2,985	-0.03%
2018/02/23	7	37.18	5	37.11	37.55	2	3,029	0.07%
2018/02/22	1	34.90	1	34.50	35.40	0	3,130	0.00%
2018/02/21	1	34.85	2	34.40	34.55	-1	3,182	-0.03%
2018/02/12	0	0.00	2	33.63	33.25	-2	3,213	-0.06%
2018/02/09	2	31.70	3	32.20	33.45	-1	3,372	-0.03%
2018/02/08	1	34.90	1	35.10	35.00	0	3,400	0.00%
2018/02/07	3	35.87	7	35.53	35.30	-4	3,420	-0.12%
2018/02/06	10	34.04	4	36.00	34.05	6	3,450	0.17%
2018/02/05	0	0.00	2	36.90	37.60	-2	3,465	-0.06%
2018/02/02	1	38.00	0	0.00	37.90	1	3,568	0.03%
2018/02/01	7	38.36	5	38.20	38.20	2	3,695	0.05%
2018/01/31	1	37.75	0	0.00	37.50	1	3,746	0.03%
2018/01/30	5	38.31	3	37.65	37.55	2	3,853	0.05%
2018/01/29	26	38.50	28	39.02	39.10	-2	3,968	-0.05%
2018/01/26	6	37.80	3	37.75	37.20	3	3,941	0.08%
2018/01/25	17	39.01	17	38.38	38.00	0	3,950	0.00%
2018/01/24	5	35.30	12	37.13	37.35	-7	3,822	-0.18%
2018/01/23	3	35.85	0	0.00	34.85	3	3,804	0.08%
2018/01/19	1	34.45	0	0.00	34.35	1	3,974	0.03%
2018/01/17	1	34.60	0	0.00	34.35	1	4,190	0.02%
2018/01/12	8	34.85	8	34.75	34.60	0	4,724	0.00%
2018/01/05	0.1	36.50	0	0.00	36.50	0.1	5,178	0.00%