今國光 (6209)-國票券商分點個股進出

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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	26	32.93	46	33.62	33.00	-20	3,456	-0.58%
2024/05/30	87.8	34.68	12.5	34.81	33.35	75.3	3,276	2.30%
2024/05/29	1.5	32.38	25	34.49	34.70	-23.5	2,564	-0.92%
2024/05/28	1	31.89	1.2	31.42	31.55	-0.2	2,286	-0.01%
2024/05/27	3.2	31.88	26.7	31.70	31.70	-23.5	2,205	-1.06%
2024/05/24	34.7	32.11	12	31.65	32.00	22.7	2,060	1.10%
2024/05/23	37	32.28	27	32.59	31.80	10	1,859	0.54%
2024/05/22	27	31.49	14.8	31.64	32.15	12.2	1,206	1.02%
2024/05/21	7	29.11	3	29.25	29.25	4	820	0.49%
2024/05/20	0.5	26.60	2.8	26.54	26.60	-2.3	600	-0.38%
2024/05/17	1.5	26.35	5.3	26.25	26.30	-3.9	567	-0.68%
2024/05/16	0.9	25.58	0	0.00	25.55	0.9	554	0.16%
2024/05/15	5	25.30	1	25.50	25.25	4	547	0.73%
2024/05/14	0	25.07	2.4	25.25	25.20	-2.4	546	-0.45%
2024/05/13	0	24.89	0	0.00	25.10	0	546	0.01%
2024/05/10	0	24.67	1.5	24.84	24.85	-1.5	544	-0.28%
2024/05/09	0	25.06	0	25.10	25.05	0	543	0.00%
2024/05/08	0.9	24.95	0	24.85	25.10	0.9	540	0.16%
2024/05/07	0	24.90	0.5	24.90	24.90	-0.5	537	-0.09%
2024/05/06	0	0.00	0.3	25.01	24.95	-0.3	536	-0.05%
2024/05/03	0.7	25.05	0	0.00	24.90	0.7	534	0.14%
2024/05/02	0	0.00	0	25.00	24.90	0	536	0.00%
2024/04/30	0	24.85	0	0.00	24.90	0	543	0.00%
2024/04/29	0	0.00	0.1	24.90	24.95	-0.1	552	-0.03%
2024/04/26	1.1	24.98	0	0.00	24.80	1.1	562	0.20%
2024/04/25	1	24.90	0	0.00	24.90	1	560	0.18%
2024/04/24	0	0.00	0.1	25.00	25.10	-0.1	563	-0.01%
2024/04/23	0.1	24.60	0	0.00	24.55	0.1	562	0.01%
2024/04/22	1	24.70	0	24.80	24.70	1	562	0.18%
2024/04/19	0	24.75	0.5	24.88	24.60	-0.5	561	-0.09%
2024/04/18	0.5	25.15	0.8	25.10	25.05	-0.3	557	-0.05%
2024/04/17	0.8	25.30	0.3	25.30	25.20	0.5	557	0.09%
2024/04/16	6.3	25.11	0	0.00	24.95	6.3	559	1.13%
2024/04/12	0	0.00	0	26.60	26.05	0	553	0.00%
2024/04/03	0	0.00	1	26.35	26.35	-1	540	-0.19%
2024/04/01	0	0.00	1	26.55	26.50	-1	542	-0.18%
2024/03/29	1	25.85	0	0.00	25.90	1	539	0.19%
2024/03/28	0	0.00	16	25.81	25.80	-16	541	-2.95%
2024/03/27	1	26.25	0	0.00	26.15	1	537	0.19%
2024/03/26	1	27.00	0	0.00	26.30	1	537	0.19%
2024/03/25	0	0.00	2	26.60	26.20	-2	501	-0.40%
2024/03/22	2	25.55	1	25.75	25.70	1	483	0.21%
2024/03/21	1	25.85	0	26.35	25.90	1	491	0.20%
2024/03/20	1	26.20	3	27.00	26.85	-2	483	-0.41%
2024/03/15	0	0.00	1.1	24.44	24.30	-1.1	684	-0.17%
2024/03/14	0.1	24.83	0	0.00	24.65	0.1	682	0.02%
2024/03/07	2	25.85	0	0.00	25.50	2	666	0.30%
2024/03/04	1	26.45	0	0.00	26.10	1	659	0.15%
2024/02/27	2	26.55	0.1	26.67	26.45	1.9	651	0.29%
2024/02/26	0.1	26.79	1	26.60	27.00	-0.9	661	-0.14%
2024/02/22	0	0.00	0.1	27.00	26.85	-0.1	671	-0.01%
2024/02/21	0.1	26.90	1	27.20	27.30	-0.9	677	-0.13%
2024/02/20	0	0.00	2	27.05	26.70	-2	694	-0.29%
2024/02/16	0	0.00	2	26.65	26.75	-2	692	-0.29%
2024/02/05	2	25.80	0.1	25.88	25.80	1.9	689	0.28%
2024/02/02	0.1	26.00	0	0.00	26.00	0.1	689	0.01%
2024/02/01	0	0.00	0.1	26.31	26.10	-0.1	689	-0.01%
2024/01/31	0.1	26.05	0	0.00	26.25	0.1	689	0.01%
2024/01/30	0	0.00	0	26.72	26.05	0	691	0.00%
2024/01/29	0	25.95	0	0.00	26.00	0	693	0.00%
2024/01/25	0	0.00	0.1	26.50	26.35	-0.1	695	-0.01%
2024/01/24	0.1	26.60	2.1	26.70	26.60	-2	692	-0.29%
2024/01/23	0.1	26.35	3.4	26.36	26.35	-3.3	689	-0.48%
2024/01/22	3.4	25.94	0	0.00	25.70	3.4	678	0.51%
2024/01/19	0	0.00	3	26.20	26.20	-3	671	-0.45%
2024/01/18	0	26.00	0	0.00	26.10	0	671	0.00%
2024/01/12	1	26.00	0	0.00	25.95	1	664	0.15%
2024/01/10	2	26.03	0	0.00	26.00	2	672	0.30%
2024/01/09	2	26.35	0	26.74	26.30	2	669	0.29%
2024/01/08	0	26.80	0	0.00	26.60	0	661	0.01%
2024/01/04	2	26.90	0	0.00	26.85	2	656	0.30%
2023/12/29	0	0.00	0.2	27.70	27.60	-0.2	648	-0.03%
2023/12/28	0.2	27.60	0.1	27.60	27.40	0.1	644	0.01%
2023/12/27	1.1	27.81	0.1	27.95	27.65	1	637	0.16%
2023/12/26	0.1	27.75	0.1	27.80	28.00	0	631	-0.01%
2023/12/25	0	0.00	0.5	27.88	27.70	-0.5	623	-0.08%
2023/12/22	0.2	27.85	0.1	27.77	27.60	0.1	620	0.02%
2023/12/21	0	28.05	0.4	28.23	27.90	-0.4	619	-0.07%
2023/12/20	0.2	28.14	0.3	28.22	28.20	-0.1	613	-0.01%
2023/12/19	0.8	27.72	0.2	27.82	27.90	0.7	612	0.11%
2023/12/18	2.2	28.30	1	28.30	28.20	1.2	608	0.20%
2023/12/15	3	28.47	2.2	28.93	29.00	0.8	599	0.13%
2023/12/14	0.2	30.00	5.3	29.72	28.95	-5	578	-0.87%
2023/12/13	3.3	27.78	12.5	27.08	28.50	-9.3	411	-2.26%
2023/12/12	15.5	27.21	4	27.28	27.10	11.5	353	3.27%
2023/12/11	0	0.00	0	27.00	26.25	0	334	0.00%
2023/12/08	0	0.00	0	26.65	26.60	0	337	0.00%
2023/12/07	0	26.90	0	0.00	26.60	0	340	0.00%
2023/12/05	1	26.75	0	0.00	26.80	1	357	0.28%
2023/12/01	0	0.00	1	27.10	27.05	-1	467	-0.21%
2023/11/30	0	0.00	1	27.20	26.95	-1	503	-0.20%
2023/11/29	0	26.95	0	0.00	26.90	0	508	0.00%
2023/11/27	2	26.65	0	0.00	26.50	2	526	0.38%
2023/11/23	0	0.00	1	27.40	27.20	-1	533	-0.19%
2023/11/21	2	26.80	0	0.00	26.75	2	535	0.37%
2023/11/17	3	26.80	1	26.75	26.80	2	525	0.38%
2023/11/16	0	0.00	0	25.75	25.75	0	500	0.00%
2023/11/14	0	25.20	0	0.00	25.25	0	500	0.00%
2023/11/09	0	0.00	0	26.20	25.90	0	507	0.00%
2023/11/08	0	26.20	0	0.00	26.10	0	514	0.00%
2023/11/03	1	26.05	0	0.00	26.15	1	529	0.19%
2023/11/01	0	0.00	0	26.10	25.65	0	557	0.00%
2023/10/18	0	0.00	0	26.72	26.40	0	581	0.00%
2023/10/17	0	27.15	0	0.00	26.95	0	574	0.00%
2023/09/28	0	0.00	0	27.85	27.65	0	668	0.00%
2023/09/22	1	27.40	0	0.00	27.45	1	690	0.14%
2023/09/21	0	0.00	0	28.00	27.55	0	689	0.00%
2023/09/20	0	28.20	0	0.00	27.90	0	689	0.00%
2023/09/19	0	0.00	1	28.50	28.40	-1	695	-0.14%
2023/09/18	0	0.00	0	28.80	28.65	0	696	-0.01%
2023/09/15	1	28.62	0	29.20	28.75	1	701	0.15%
2023/09/14	1	29.20	0	29.35	29.00	1	695	0.14%
2023/09/13	1	28.85	0	0.00	28.70	1	697	0.14%
2023/09/12	1	29.10	0	0.00	28.95	1	706	0.14%
2023/09/08	2	30.10	0	0.00	30.05	2	724	0.28%
2023/09/07	5	30.49	0.4	30.28	29.95	4.6	715	0.65%
2023/09/06	0.1	31.26	9	31.22	31.00	-8.8	650	-1.36%
2023/09/05	0.9	30.25	0.7	30.38	30.70	0.2	619	0.03%
2023/09/04	0.1	29.40	0.3	29.63	29.80	-0.2	597	-0.03%
2023/09/01	0.9	29.76	1.4	29.85	29.90	-0.5	598	-0.08%
2023/08/31	0	0.00	0.2	29.35	29.30	-0.2	612	-0.04%
2023/08/30	0.5	29.25	40	29.28	29.30	-39.5	653	-6.04%
2023/08/29	0.4	28.99	0	0.00	29.05	0.4	667	0.06%
2023/08/28	0	28.95	0.4	28.63	28.65	-0.4	706	-0.06%
2023/08/25	0.4	28.80	3	28.75	28.90	-2.6	704	-0.37%
2023/08/24	0.1	28.50	0.1	28.40	28.40	0	708	0.00%
2023/08/23	0.1	28.40	0.9	28.42	28.35	-0.8	718	-0.11%
2023/08/22	0	28.55	0	28.51	28.30	0	727	0.01%
2023/08/18	0.8	28.26	0.2	28.60	28.25	0.6	742	0.08%
2023/08/17	0.2	28.18	2	28.00	28.30	-1.8	744	-0.24%
2023/08/14	0	0.00	0.1	26.95	26.25	-0.1	755	-0.01%
2023/08/11	0.1	27.00	0	0.00	27.40	0.1	781	0.01%
2023/08/10	2	27.40	0	0.00	26.90	2	789	0.25%
2023/08/09	1	27.80	0	0.00	27.65	1	783	0.13%
2023/08/01	0	0.00	1	28.20	28.40	-1	811	-0.12%
2023/07/28	1	27.95	0	0.00	27.95	1	991	0.10%
2023/07/24	1	28.10	0.2	28.15	27.70	0.8	1,095	0.07%
2023/07/21	2.2	28.78	0	29.10	28.70	2.2	1,104	0.20%
2023/07/20	0	28.90	0	0.00	29.00	0	1,196	0.00%
2023/07/19	2	28.75	0	0.00	28.70	2	1,224	0.16%
2023/07/18	0	0.00	0.1	29.17	29.05	-0.1	1,259	-0.01%
2023/07/17	0.1	29.62	0	0.00	29.65	0.1	1,291	0.01%
2023/07/13	0	0.00	0	29.65	29.00	0	1,457	0.00%
2023/07/12	0	29.60	0.1	29.50	29.00	-0.1	1,505	-0.01%
2023/07/11	0.1	29.50	1	29.60	29.60	-0.9	1,633	-0.06%
2023/07/10	0	0.00	1	30.20	29.30	-1	1,746	-0.06%
2023/07/07	2	28.88	0.1	29.08	29.10	1.9	1,792	0.11%
2023/07/06	0.1	29.65	1	30.20	29.55	-0.9	1,956	-0.05%
2023/07/05	0	29.25	0	0.00	29.35	0	2,044	0.00%
2023/07/03	0	0.00	1	29.10	29.10	-1	2,102	-0.05%
2023/06/29	0	0.00	1	29.00	29.05	-1	2,097	-0.05%
2023/06/27	1	28.75	0	0.00	28.50	1	2,097	0.05%
2023/06/26	1	28.80	0	0.00	29.00	1	2,095	0.05%
2023/06/21	1	29.30	0	0.00	29.40	1	2,109	0.05%
2023/06/20	4	29.48	1	29.40	29.25	3	2,110	0.14%
2023/06/15	1	29.65	0	30.25	29.70	1	2,089	0.05%
2023/06/14	40	30.52	0	0.00	30.35	40	2,068	1.93%
2023/06/13	0	0.00	2	30.25	30.10	-2	2,063	-0.10%
2023/06/12	2	29.85	0	30.25	30.20	2	2,060	0.10%
2023/06/09	1	30.20	0	0.00	30.15	1	2,053	0.05%
2023/06/08	1	30.20	0	0.00	30.15	1	2,046	0.05%
2023/06/07	0	0.00	0.2	30.86	30.90	-0.2	2,039	-0.01%
2023/06/06	3.2	30.69	0.6	31.66	30.60	2.7	2,064	0.13%
2023/06/05	0.6	31.95	3.3	32.06	32.10	-2.7	2,039	-0.13%
2023/06/02	0.3	31.30	0	0.00	31.35	0.3	2,018	0.01%
2023/06/01	3	31.45	5	31.52	31.55	-2	2,029	-0.10%
2023/05/31	0	31.00	0	31.02	30.75	0	1,990	0.00%
2023/05/30	0	30.85	0	31.10	30.95	0	1,981	0.00%
2023/05/29	0	30.40	2	30.35	30.70	-2	1,969	-0.10%
2023/05/26	1	29.90	0	0.00	29.80	1	1,954	0.05%
2023/05/25	1	30.55	0.4	30.55	30.35	0.6	1,948	0.03%
2023/05/24	1.4	30.92	3	30.90	31.00	-1.6	1,946	-0.08%
2023/05/23	0	30.45	0	0.00	30.55	0	1,946	0.00%
2023/05/22	0	30.48	0	30.50	30.60	0	1,942	0.00%
2023/05/19	0	30.45	0	0.00	30.25	0	1,937	0.00%
2023/05/18	0	0.00	1	30.35	30.45	-1	1,934	-0.05%
2023/05/17	0	30.20	1	31.00	30.40	-1	1,923	-0.05%
2023/05/16	0	0.00	1	29.70	29.70	-1	1,893	-0.05%
2023/05/15	0	0.00	0	29.25	28.90	0	1,884	0.00%
2023/05/12	1	29.45	0	29.00	29.30	1	1,881	0.05%
2023/05/11	0	28.70	0	28.80	29.00	0	1,875	0.00%
2023/05/09	2	29.80	0	0.00	29.10	2	1,855	0.11%
2023/05/08	4	30.44	1	30.20	30.25	3	1,830	0.16%
2023/05/05	3	30.65	1.1	30.78	30.75	1.9	1,817	0.10%
2023/05/04	0.1	32.60	7	32.11	31.85	-6.9	1,782	-0.39%
2023/05/03	5	30.47	0	30.70	30.35	5	1,640	0.30%
2023/05/02	0	31.55	0.4	31.54	31.20	-0.4	1,625	-0.03%
2023/04/28	0.4	31.93	1	32.39	31.55	-0.6	1,603	-0.04%
2023/04/27	0	30.76	1	30.90	30.90	-1	1,534	-0.06%
2023/04/26	0	30.88	1	30.75	31.45	-1	1,524	-0.07%
2023/04/25	18	30.64	15	31.18	31.00	3	1,503	0.20%
2023/04/24	1	30.75	0	31.40	30.70	1	1,408	0.07%
2023/04/21	2	31.35	0	32.55	31.25	2	1,378	0.15%
2023/04/20	0	32.60	0	32.73	32.50	0	1,338	0.00%
2023/04/19	0	33.30	1.1	33.47	33.35	-1.1	1,296	-0.08%
2023/04/18	6.1	34.67	2.1	34.45	33.50	4	1,246	0.32%
2023/04/17	2	32.95	1	33.18	33.00	1.1	1,114	0.09%
2023/04/14	3	33.59	5.4	33.53	33.45	-2.4	1,056	-0.22%
2023/04/13	0.4	32.99	3.2	32.90	33.05	-2.9	920	-0.31%
2023/04/12	2	31.85	0	0.00	31.55	2	803	0.25%
2023/04/11	3.2	32.48	8.4	32.74	31.60	-5.2	736	-0.70%
2023/04/10	1	29.28	6	31.75	31.75	-5	565	-0.88%
2023/04/07	0.3	28.70	1	28.58	28.90	-0.7	457	-0.15%
2023/04/06	0	28.05	1	27.80	27.85	-1	418	-0.23%
2023/03/28	0	29.00	0	0.00	26.35	0	397	0.00%
2023/03/27	0	0.00	0	27.40	27.15	0	394	0.00%
2023/03/24	1	27.30	1	27.10	27.10	0	387	0.00%
2023/03/22	1	26.35	0	0.00	26.25	1	373	0.27%
2023/03/17	0	0.00	0	25.85	25.75	0	372	0.00%
2023/03/16	1	25.65	1	25.75	25.35	0	374	0.00%
2023/03/15	0	26.10	0	0.00	25.80	0	372	0.00%
2023/03/14	0	0.00	0	26.10	25.80	0	373	0.00%
2023/03/13	0	25.59	0	0.00	26.30	0	376	0.00%
2023/03/09	23	27.57	23	27.08	26.90	0	378	0.00%
2023/03/08	0	0.00	5	27.15	26.90	-5	356	-1.40%
2023/03/07	2	27.00	1	27.20	27.05	1	352	0.28%
2023/02/22	0	0.00	0	26.28	26.15	0	374	0.00%
2023/02/21	0	26.52	0	26.80	26.80	0	419	0.00%
2023/02/20	0	25.95	0	25.81	26.00	0	412	0.00%
2023/02/17	0	0.00	0	26.05	25.90	0	415	0.00%
2023/02/16	0	25.70	1	26.10	26.00	-1	417	-0.24%
2023/02/15	0	25.50	0	25.85	25.75	0	417	0.00%
2023/02/14	0	25.40	0	0.00	25.80	0	437	0.00%
2023/02/09	1	26.10	0	0.00	25.90	1	436	0.23%
2023/02/08	0	0.00	1	26.05	26.10	-1	435	-0.23%
2023/02/06	0	0.00	0	26.03	25.85	0	438	0.00%
2023/02/03	0	25.85	0	26.15	25.90	0	441	0.00%
2023/02/02	0	25.85	0	0.00	26.20	0	436	0.00%
2023/01/31	0	0.00	0	25.00	25.25	0	431	0.00%
2023/01/30	0	24.70	1	24.70	24.90	-1	431	-0.23%
2023/01/16	0	0.00	0	24.30	24.30	0	435	0.00%
2023/01/13	0	24.35	0	0.00	24.25	0	438	0.00%
2023/01/05	0	0.00	0	24.90	24.80	0	464	0.00%
2023/01/04	0	24.55	0	0.00	24.90	0	471	0.00%
2023/01/03	1	24.65	0	0.00	24.55	1	474	0.21%
2022/12/23	0	0.00	0	25.18	25.40	0	483	0.00%
2022/12/22	0	25.58	0	0.00	25.55	0	487	0.00%
2022/12/20	1	25.85	3	26.20	25.55	-2	498	-0.40%
2022/12/15	0	0.00	3	27.35	26.55	-3	504	-0.60%
2022/12/14	5	27.00	0	0.00	26.45	5	505	0.99%
2022/12/13	1	26.30	1	26.10	26.10	0	495	0.00%
2022/12/12	1	26.05	1	26.40	26.40	0	498	0.00%
2022/12/09	0	0.00	0	26.65	26.50	0	501	0.00%
2022/12/08	1	26.05	1	26.59	26.60	0	502	0.00%
2022/12/07	0	0.00	0.1	26.58	26.35	-0.1	500	-0.02%
2022/12/06	0.1	27.00	0	0.00	26.85	0.1	499	0.03%
2022/12/05	0	0.00	0	27.67	27.35	0	501	0.00%
2022/12/02	2	27.57	0.1	27.50	27.60	2	497	0.39%
2022/12/01	0.1	27.35	0	0.00	27.25	0.1	495	0.01%
2022/11/30	0	27.55	0	27.28	27.30	0	497	0.00%
2022/11/29	1	26.40	4	26.65	26.60	-3	494	-0.61%
2022/11/25	0	26.85	1	26.85	26.35	-1	523	-0.19%
2022/11/23	1	26.75	0	0.00	26.60	1	520	0.19%
2022/11/21	2	27.00	0.1	27.50	26.85	1.9	518	0.38%
2022/11/18	4.1	28.33	3	27.93	27.90	1.1	506	0.21%
2022/11/17	1	27.90	0	0.00	27.50	1	451	0.22%
2022/11/16	0	0.00	0	26.35	26.25	0	401	0.00%
2022/11/15	0	25.80	0	25.80	26.00	0	395	0.00%
2022/11/14	0	25.38	0	0.00	25.75	0	390	0.00%
2022/11/11	0	0.00	0.1	25.70	25.15	-0.1	387	-0.02%
2022/11/10	0.1	25.58	0.1	25.24	25.00	-0.1	383	-0.02%
2022/11/09	0	0.00	0.1	24.71	24.75	-0.1	369	-0.02%
2022/11/08	1	24.90	2	24.55	24.30	-1	371	-0.26%
2022/11/07	0	0.00	0	24.37	24.30	0	371	0.00%
2022/11/04	1.1	23.86	0	24.10	24.20	1.1	379	0.30%
2022/11/03	0	24.00	0	23.90	24.10	0	397	0.00%
2022/11/02	0	23.68	0	0.00	23.70	0	394	0.00%
2022/11/01	0	0.00	1	23.55	23.60	-1	392	-0.25%
2022/10/20	0	0.00	0	22.00	22.15	0	405	0.00%
2022/10/19	0	0.00	1	23.15	22.60	-1	406	-0.25%
2022/10/18	0	22.95	0	0.00	22.80	0	415	0.00%
2022/10/17	0	0.00	0	21.80	22.70	0	420	0.00%
2022/10/14	0	22.80	1	22.50	22.95	-1	426	-0.23%
2022/10/13	3	22.47	0	0.00	21.55	3	423	0.72%
2022/10/07	2	25.65	0	25.55	25.60	2	480	0.42%
2022/10/06	0	25.60	0	0.00	25.70	0	508	0.00%
2022/10/05	0	0.00	0	25.83	25.65	0	524	0.00%
2022/10/04	0	25.05	0	25.55	25.60	0	524	0.00%
2022/10/03	0	24.55	0	0.00	24.90	0	520	0.00%
2022/09/30	0	0.00	0	25.25	25.20	0	530	0.00%
2022/09/29	0	24.65	0	25.00	25.00	0	538	0.00%
2022/09/27	0	25.45	0	0.00	26.15	0	536	0.00%
2022/09/26	0	0.00	0	26.55	25.40	0	534	0.00%
2022/09/23	1	27.00	0.3	27.15	26.90	0.7	532	0.13%
2022/09/22	0.3	27.07	0	0.00	27.25	0.3	535	0.06%
2022/09/16	0	0.00	0	28.30	28.00	0	539	-0.01%
2022/09/15	0	28.50	0	0.00	28.30	0	538	0.01%
2022/09/13	0	0.00	0.2	28.85	28.70	-0.2	547	-0.03%
2022/09/12	0	0.00	0.1	28.75	28.85	-0.1	557	-0.01%
2022/09/08	0.2	28.35	0	0.00	28.40	0.2	559	0.04%
2022/09/07	0	0.00	0	28.00	28.05	0	581	0.00%
2022/09/06	1	29.40	0	0.00	28.35	1	597	0.17%
2022/09/05	1	28.65	0	0.00	28.60	1	596	0.17%
2022/09/02	2	29.40	0.1	29.45	29.40	1.9	604	0.32%
2022/09/01	0.1	30.75	0	0.00	29.70	0.1	622	0.01%
2022/08/29	0	0.00	0.2	29.63	29.10	-0.2	605	-0.03%
2022/08/26	0	29.70	0.1	29.80	29.85	-0.1	634	-0.02%
2022/08/25	0.1	29.44	0.1	29.50	29.40	0	642	-0.01%
2022/08/24	0	0.00	0.1	29.15	29.10	-0.1	664	-0.01%
2022/08/23	0.1	29.25	0	29.37	29.35	0.1	664	0.02%
2022/08/22	0	0.00	0	30.00	29.75	0	666	0.00%
2022/08/19	0.2	30.30	0	30.50	30.35	0.2	668	0.03%
2022/08/18	0.1	30.50	0	30.05	30.55	0	668	0.00%
2022/08/17	0.1	30.15	0	0.00	30.20	0.1	669	0.02%
2022/08/16	0	0.00	0.3	30.84	30.35	-0.3	670	-0.04%
2022/08/15	0.3	30.20	0	0.00	30.20	0.3	667	0.04%
2022/08/12	0	0.00	0.1	30.11	29.90	-0.1	672	-0.02%
2022/08/11	0	0.00	0.1	29.85	30.15	-0.1	708	-0.01%
2022/08/10	0.2	29.87	4.7	30.06	29.90	-4.5	716	-0.63%
2022/08/09	0	0.00	0	29.05	28.95	0	699	0.00%
2022/08/08	0.7	29.00	0	0.00	29.05	0.7	701	0.10%
2022/08/03	1	28.70	0	0.00	28.65	1	704	0.14%
2022/08/02	1	30.05	0	0.00	29.75	1	701	0.14%
2022/08/01	2	30.63	0	0.00	30.45	2	700	0.29%
2022/07/20	0	0.00	0.4	30.00	29.90	-0.4	675	-0.05%
2022/07/19	0	0.00	5.3	30.58	30.05	-5.3	675	-0.78%
2022/07/18	0.2	29.91	1.1	30.01	30.00	-0.9	669	-0.14%
2022/07/15	1.6	30.62	0	31.07	30.60	1.6	655	0.24%
2022/07/14	0	29.60	0	0.00	29.75	0	599	0.00%
2022/07/13	1	28.35	1	28.50	28.05	0	574	0.00%
2022/07/11	0	0.00	0.1	28.00	28.00	-0.1	570	-0.03%
2022/07/08	0.1	27.65	1	28.30	28.10	-0.9	578	-0.15%
2022/07/07	0	27.50	0	0.00	27.80	0	570	0.00%
2022/07/06	0	26.85	0	26.69	26.15	0	558	0.00%
2022/07/05	0	26.47	0	26.80	26.90	0	562	0.00%
2022/07/04	0	26.10	0	26.80	26.20	0	581	0.00%
2022/07/01	1	27.60	0	0.00	26.00	1	582	0.17%
2022/06/30	0	0.00	0	28.00	27.55	0	581	0.00%
2022/06/28	0	29.15	0	0.00	28.95	0	581	0.00%
2022/06/27	0	29.28	0	0.00	29.50	0	586	0.00%
2022/06/24	3	28.97	3	29.40	29.10	0	585	0.00%
2022/06/23	0	28.18	1	28.75	28.30	-1	579	-0.17%
2022/06/22	1	28.40	1	28.40	28.40	0	578	0.00%
2022/06/21	0	29.33	0	0.00	29.50	0	575	0.01%
2022/06/20	0	0.00	0	29.10	28.10	0	572	0.00%
2022/06/17	0	29.70	2	30.00	29.70	-2	561	-0.36%
2022/06/16	0	0.00	0	32.29	30.60	0	555	0.00%
2022/06/15	0	32.02	0	32.20	32.25	0	536	0.00%
2022/06/14	0	31.25	0.2	31.60	31.55	-0.2	520	-0.03%
2022/06/13	1.2	31.59	1	31.80	31.75	0.2	519	0.03%
2022/06/10	0	32.10	6	32.40	32.05	-6	508	-1.18%
2022/06/09	0	31.70	0	0.00	31.80	0	487	0.00%
2022/06/08	1	31.80	0	31.84	31.45	1	485	0.20%
2022/06/07	0	31.35	0	0.00	31.55	0	480	0.00%
2022/06/06	0	31.76	0.2	31.65	31.70	-0.1	479	-0.03%
2022/06/02	0	31.35	0.1	31.10	31.30	-0.1	454	-0.02%
2022/06/01	6	31.57	0	0.00	31.35	6	458	1.31%
2022/05/30	0	30.20	0	0.00	30.30	0	443	0.00%
2022/05/27	0	30.10	0	0.00	30.20	0	442	0.00%
2022/05/26	0	29.80	0	30.30	29.95	0	444	0.00%
2022/05/25	0.1	30.00	0	29.70	30.05	0.1	452	0.02%
2022/05/24	0	29.43	1	29.85	29.55	-1	469	-0.21%
2022/05/20	3.2	29.99	3	30.40	30.00	0.2	477	0.04%
2022/05/19	2	30.37	0	30.30	30.25	2	483	0.41%
2022/05/18	0	29.22	0.1	29.81	29.65	-0.1	448	-0.02%
2022/05/17	0.1	28.03	0	0.00	28.40	0.1	435	0.02%
2022/05/16	0	27.00	0	27.75	27.30	0	435	0.00%
2022/05/13	0	26.67	0.3	27.30	27.05	-0.3	439	-0.08%
2022/05/12	0.3	27.00	0	27.00	26.40	0.3	444	0.08%
2022/05/11	0	27.00	0	27.35	27.25	0	444	0.00%
2022/05/10	0	26.95	0	0.00	27.60	0	445	0.00%
2022/05/09	0	0.00	0.1	28.80	27.90	-0.1	448	-0.02%
2022/05/06	0	28.70	0	0.00	28.95	0	455	0.00%
2022/05/05	0.1	29.25	0	0.00	29.40	0.1	465	0.02%
2022/05/03	0	0.00	0	29.00	29.05	0	489	0.00%
2022/04/29	0	28.75	1	28.80	28.85	-1	503	-0.20%
2022/04/28	0	0.00	7	28.60	28.50	-7	517	-1.35%
2022/04/27	0	0.00	0	28.60	28.40	0	520	0.00%
2022/04/26	0	29.05	0	29.55	29.20	0	523	0.00%
2022/04/25	0	29.05	0	0.00	29.25	0	526	0.00%
2022/04/22	0	30.44	0	30.50	30.40	0	529	0.00%
2022/04/21	0	30.93	0	31.00	30.90	0	549	0.00%
2022/04/20	0	30.50	0	0.00	30.85	0	561	0.00%
2022/04/19	0	30.72	3	30.60	30.65	-3	583	-0.51%
2022/04/18	0	31.16	2	31.00	30.90	-2	605	-0.33%
2022/04/15	0	30.95	0	0.00	31.80	0	616	0.00%
2022/04/14	0	0.00	0.3	31.90	31.80	-0.3	650	-0.04%
2022/04/13	0	0.00	0	31.34	31.35	0	683	0.00%
2022/04/12	0.3	31.20	0	31.17	31.15	0.3	831	0.03%
2022/04/11	0	30.85	0.3	31.50	31.00	-0.3	890	-0.04%
2022/04/08	1.3	31.68	0	0.00	31.85	1.3	958	0.14%
2022/04/06	0	30.80	0.2	30.89	31.00	-0.2	965	-0.02%
2022/04/01	0	29.60	0	29.87	30.25	0	975	0.00%
2022/03/31	0.1	30.40	0	30.49	30.00	0.1	1,007	0.01%
2022/03/30	0.1	30.25	0	30.47	30.50	0.1	1,018	0.01%
2022/03/29	0	30.10	0	0.00	29.85	0	1,038	0.00%
2022/03/25	0	0.00	0.1	30.00	29.80	-0.1	1,096	-0.01%
2022/03/24	0	0.00	0.3	30.17	30.10	-0.3	1,129	-0.03%
2022/03/23	0.4	29.95	0	0.00	30.05	0.4	1,196	0.04%
2022/03/22	0	29.40	0	0.00	29.75	0	1,301	0.00%
2022/03/15	0	0.00	1	28.35	28.25	-1	1,825	-0.05%
2022/03/10	0	0.00	0	29.95	29.70	0	2,160	0.00%
2022/03/09	0	28.90	0	0.00	29.10	0	2,238	0.00%
2022/03/08	14	29.24	0	0.00	28.65	14	2,255	0.62%
2022/03/04	1	30.45	0.1	30.70	30.50	0.9	2,284	0.04%
2022/03/03	0	0.00	0	31.20	31.00	0	2,318	0.00%
2022/03/02	0	0.00	0	30.95	31.00	0	2,354	0.00%
2022/02/24	1	30.80	8.2	30.86	29.95	-7.2	2,552	-0.28%
2022/02/22	1.3	31.31	0	0.00	31.25	1.3	2,958	0.05%
2022/02/21	2	31.78	0	0.00	31.95	2	3,240	0.06%
2022/02/18	0	0.00	1	32.35	32.30	-1	3,616	-0.03%
2022/02/17	0	0.00	0.2	32.68	32.45	-0.2	3,694	-0.01%
2022/02/16	0	33.00	0.2	32.84	32.65	-0.2	3,760	-0.01%
2022/02/15	0.4	32.62	0	0.00	32.40	0.4	3,826	0.01%
2022/02/11	0	0.00	0.4	33.03	32.80	-0.4	3,835	-0.01%
2022/02/10	0.3	33.10	0.3	33.35	33.10	0	3,838	0.00%
2022/02/09	0	33.25	0	0.00	33.40	0	3,841	0.00%
2022/02/08	0.5	32.87	1.3	33.13	33.20	-0.9	3,837	-0.02%
2022/02/07	1	31.85	0.3	32.24	32.35	0.7	3,842	0.02%
2022/01/26	0	31.60	0.4	31.64	31.60	-0.4	3,842	-0.01%
2022/01/25	2	31.90	0.1	32.60	31.95	1.9	3,866	0.05%
2022/01/24	1.1	31.73	5	32.10	32.10	-3.9	3,875	-0.10%
2022/01/20	0	0.00	0.3	32.99	33.00	-0.3	3,865	-0.01%
2022/01/19	2.3	33.11	0	33.20	33.05	2.3	3,870	0.06%
2022/01/18	1	34.00	0	34.15	33.70	1	3,897	0.03%
2022/01/14	2	33.05	2	32.95	33.10	0	3,892	0.00%
2022/01/13	2	33.68	6	33.50	33.90	-4	3,879	-0.10%
2022/01/12	0	0.00	0.2	34.41	33.80	-0.2	3,868	-0.01%
2022/01/11	2.2	34.55	1	34.50	34.10	1.2	3,852	0.03%
2022/01/10	2	35.03	0	0.00	35.00	2	3,832	0.05%
2022/01/07	2	35.10	1	35.15	35.10	1	3,823	0.03%
2022/01/06	1	36.15	0.5	36.61	36.20	0.5	3,783	0.01%
2022/01/05	7	38.20	3.4	37.84	37.30	3.6	3,744	0.10%
2022/01/04	2.9	37.21	0.4	37.32	37.40	2.5	3,598	0.07%
2022/01/03	1.4	37.18	2	37.55	36.70	-0.6	3,542	-0.02%
2021/12/30	0	0.00	1.4	36.06	36.60	-1.4	3,480	-0.04%
2021/12/29	3.4	36.43	8	36.43	36.40	-4.6	3,464	-0.13%
2021/12/28	0	0.00	5.6	36.00	35.95	-5.6	3,464	-0.16%
2021/12/27	2.1	36.77	2.2	36.42	36.35	-0.1	3,457	0.00%
2021/12/24	6.2	36.17	0	36.05	36.10	6.1	3,433	0.18%
2021/12/23	0	36.50	0.3	36.54	36.15	-0.2	3,424	-0.01%
2021/12/22	1.3	36.32	2.2	36.39	36.20	-1	3,402	-0.03%
2021/12/21	1.2	36.02	1.6	36.33	35.85	-0.4	3,380	-0.01%
2021/12/20	2.6	35.58	1.8	35.48	35.45	0.8	3,350	0.02%
2021/12/17	3.3	36.24	4.1	36.43	36.20	-0.9	3,319	-0.03%
2021/12/16	2.7	36.87	2.4	37.22	37.30	0.3	3,255	0.01%
2021/12/15	1.4	35.84	0.1	36.14	35.80	1.2	3,153	0.04%
2021/12/14	0.1	35.50	10.9	35.38	35.55	-10.7	3,135	-0.34%
2021/12/13	0.9	37.38	15.2	36.94	36.90	-14.3	3,100	-0.46%
2021/12/10	1.1	36.78	3.8	36.58	36.35	-2.7	3,044	-0.09%
2021/12/09	31.9	38.29	19.5	37.31	37.00	12.3	2,996	0.41%
2021/12/08	11.5	37.43	14.4	36.07	37.65	-2.9	2,656	-0.11%
2021/12/07	1.4	34.24	1	34.20	34.25	0.4	2,367	0.02%
2021/12/06	2	34.10	0.1	34.15	34.10	1.9	2,350	0.08%
2021/12/03	1.1	33.82	0	0.00	34.80	1.1	2,329	0.05%
2021/12/02	4	33.33	2.1	32.72	32.55	1.9	2,254	0.08%
2021/12/01	2.1	33.28	2.1	33.54	33.80	0.1	2,240	0.00%
2021/11/30	3.1	33.75	1.1	33.85	33.80	2	2,225	0.09%
2021/11/29	2.1	31.96	2	32.50	33.10	0	2,213	0.00%
2021/11/26	1	33.30	0	0.00	33.40	1	2,250	0.05%
2021/11/25	8	35.68	1	34.75	34.85	7	2,214	0.32%
2021/11/24	5	34.20	3	34.22	34.55	2	2,151	0.09%
2021/11/23	3	36.33	2	35.25	35.30	1	2,103	0.05%
2021/11/22	14	37.51	21	37.96	37.30	-7	2,069	-0.34%
2021/11/19	10	36.68	14	36.98	37.20	-4	1,886	-0.21%
2021/11/18	18	37.24	123	38.83	35.60	-105	1,675	-6.27%	大賣/鉅額交易
2021/11/17	25	36.24	15	36.51	37.30	10	1,388	0.72%
2021/11/16	2	38.15	32.5	38.15	38.15	-30.5	1,004	-3.04%
2021/11/15	1	33.70	11.2	33.78	34.70	-10.2	931	-1.09%
2021/11/12	5	31.65	0	0.00	31.55	5	872	0.57%
2021/11/10	6	30.37	1	30.25	30.35	5	823	0.61%
2021/11/09	0	0.00	1	29.70	29.80	-1	818	-0.12%
2021/11/08	1	29.75	0	0.00	29.70	1	817	0.12%
2021/11/05	0	0.00	2	29.85	29.80	-2	826	-0.24%
2021/11/04	15	30.24	1	30.45	30.25	14	833	1.68%
2021/11/01	0	0.00	1	30.20	30.20	-1	802	-0.12%
2021/10/29	0	0.00	3	29.75	29.50	-3	785	-0.38%
2021/10/27	0	0.00	1	29.50	29.65	-1	780	-0.13%
2021/10/26	1	30.25	0	0.00	29.10	1	788	0.13%
2021/10/18	0	0.00	1	28.15	27.70	-1	858	-0.12%
2021/10/08	0	0.00	1	27.60	27.15	-1	983	-0.10%
2021/10/07	0	0.00	1	26.75	27.05	-1	995	-0.10%
2021/10/05	0	0.00	1	24.75	25.90	-1	1,100	-0.09%
2021/10/04	1	25.95	0	0.00	25.95	1	1,095	0.09%
2021/10/01	1	26.80	0	0.00	26.90	1	1,096	0.09%
2021/09/29	10	27.40	2	27.40	27.40	8	1,132	0.71%
2021/09/28	5	27.75	0	0.00	27.85	5	1,172	0.43%
2021/09/17	1	28.15	0	0.00	28.00	1	1,724	0.06%
2021/09/16	0	0.00	0.1	28.70	28.30	-0.1	1,864	0.00%
2021/09/10	0	0.00	2	29.05	29.35	-2	1,903	-0.11%
2021/09/07	0	0.00	10	29.70	29.55	-10	1,917	-0.52%
2021/09/02	0	0.00	1	31.70	30.80	-1	1,919	-0.05%
2021/09/01	3	32.72	2	32.35	31.25	1	1,921	0.05%
2021/08/20	0	0.00	1	29.95	29.60	-1	1,850	-0.05%
2021/08/19	3	29.75	3	29.73	29.60	0	1,859	0.00%
2021/08/13	0	0.00	5	30.58	30.30	-5	1,893	-0.26%
2021/08/12	5	31.10	0	0.00	31.00	5	1,895	0.26%
2021/08/10	0	0.00	10	31.85	31.75	-10	1,917	-0.52%
2021/08/04	10	33.89	0	0.00	33.80	10	2,023	0.49%
2021/07/30	0	0.00	14	34.25	33.90	-14	2,115	-0.66%
2021/07/29	10	34.23	0	0.00	34.25	10	2,112	0.47%
2021/07/28	1	33.00	0	0.00	33.55	1	2,120	0.05%
2021/07/23	6	34.28	0	0.00	33.80	6	2,191	0.27%
2021/07/21	6	34.10	0	34.80	33.65	6	2,215	0.27%
2021/07/20	3	35.30	0	0.00	34.75	3	2,265	0.13%
2021/07/19	0	0.00	0	37.25	36.05	0	2,291	0.00%
2021/07/16	2	37.20	0	0.00	37.20	2	2,375	0.08%
2021/07/13	4	37.78	39	37.02	36.10	-35	2,549	-1.37%
2021/07/12	0	0.00	18	36.60	36.45	-18	2,581	-0.70%
2021/07/09	4	35.54	1	35.50	35.45	3	3,173	0.09%
2021/07/08	2	36.25	0	35.85	35.90	2	3,710	0.05%
2021/07/06	0	0.00	11	36.83	36.40	-11	3,942	-0.28%
2021/07/05	0	0.00	9	37.26	37.30	-9	4,027	-0.22%
2021/07/02	25	36.95	10	36.45	36.40	15	4,232	0.35%
2021/07/01	3	35.98	1	35.95	35.80	2	4,260	0.05%
2021/06/30	12	37.20	14	37.83	37.55	-2	4,263	-0.05%
2021/06/29	10	37.46	7	37.34	37.60	3	4,200	0.07%
2021/06/28	30	37.43	35	37.29	38.30	-5	4,250	-0.12%
2021/06/25	23	36.33	25	35.99	36.35	-2	4,279	-0.05%
2021/06/24	1	34.70	0	0.00	34.80	1	4,211	0.02%
2021/06/23	0	0.00	0.1	33.80	34.40	-0.1	4,210	0.00%
2021/06/21	2	32.81	0	0.00	33.70	2	4,236	0.05%
2021/06/17	0	0.00	1.1	34.12	34.20	-1.1	4,295	-0.02%
2021/06/15	3	34.17	0	0.00	34.20	3	4,399	0.07%
2021/06/09	2	34.59	2	34.60	33.70	0	5,176	0.00%
2021/06/08	0	0.00	7	33.94	34.10	-7	5,191	-0.13%
2021/06/07	0	33.05	0	0.00	33.05	0	5,238	0.00%
2021/06/04	0	0.00	6	33.20	33.10	-6	5,326	-0.11%
2021/06/02	0.1	33.95	0	0.00	33.70	0.1	5,480	0.00%
2021/06/01	0	34.48	0	0.00	34.40	0	5,525	0.00%
2021/05/28	0	0.00	1	33.60	33.55	-1	5,522	-0.02%
2021/05/27	1	32.75	0	0.00	32.70	1	5,534	0.02%
2021/05/26	3	32.77	3	32.88	32.60	0	5,551	0.00%
2021/05/25	2	33.08	55	32.81	32.60	-53	5,574	-0.95%
2021/05/24	53	32.21	1	31.80	32.35	52	5,591	0.93%
2021/05/19	12	30.80	7	30.44	30.80	5	5,890	0.08%
2021/05/18	3	30.45	4	29.28	30.45	-1	5,979	-0.02%
2021/05/17	13	28.35	13	28.60	27.80	0	5,993	0.00%
2021/05/14	16	30.85	14	31.21	30.85	2	5,969	0.03%
2021/05/13	26	31.41	21	30.08	31.05	5	5,974	0.08%
2021/05/12	8	32.75	8	33.00	31.20	0	6,067	0.00%
2021/05/11	3	33.77	0	0.00	33.25	3	6,039	0.05%
2021/05/10	4	35.68	4	35.73	35.70	0	6,029	0.00%
2021/05/07	6	36.72	6	36.87	36.60	0	6,153	0.00%
2021/05/06	4	34.68	7	34.69	35.15	-3	6,139	-0.05%
2021/05/05	11	35.62	11	35.66	35.10	0	6,136	0.00%
2021/05/04	22	34.90	9	35.21	35.25	13	6,142	0.21%
2021/05/03	50	37.40	9	38.13	36.75	41	6,109	0.67%
2021/04/29	2	39.95	0	0.00	39.10	2	6,096	0.03%
2021/04/28	5	39.65	15	40.01	39.85	-10	6,095	-0.16%
2021/04/27	2	39.38	2	39.53	39.30	0	6,129	0.00%
2021/04/26	5	39.90	12	40.10	40.10	-7	6,117	-0.11%
2021/04/23	1	38.75	3	38.50	38.70	-2	6,062	-0.03%
2021/04/22	34	38.72	6	39.26	38.20	28	6,065	0.46%
2021/04/21	4	40.44	5	40.38	40.25	-1	5,984	-0.02%
2021/04/20	1	40.15	3	40.65	41.10	-2	5,976	-0.03%
2021/04/19	5	40.91	1	40.70	40.65	4	5,999	0.07%
2021/04/16	3	42.25	4	42.60	42.20	-1	5,933	-0.02%
2021/04/15	75	43.81	56	43.97	42.00	19	6,032	0.31%
2021/04/14	2	41.30	86	43.28	43.65	-84	5,505	-1.53%
2021/04/13	3	41.95	20	41.30	39.70	-17	5,184	-0.33%
2021/04/12	7	40.73	7	41.44	40.30	0	5,551	0.00%
2021/04/09	5	39.84	2	40.38	40.75	3	5,810	0.05%
2021/04/08	20	41.14	33	41.37	40.40	-13	5,732	-0.23%
2021/04/07	5	39.76	2	39.55	39.45	3	5,568	0.05%
2021/04/06	0	0.00	3	38.93	38.70	-3	5,809	-0.05%
2021/04/01	5	39.61	25	40.08	39.45	-20	5,898	-0.34%
2021/03/31	7	39.39	18	39.86	39.40	-11	5,826	-0.19%
2021/03/30	9	39.23	3	39.13	39.40	6	5,707	0.11%
2021/03/29	2	37.00	1	37.90	37.90	1	5,497	0.02%
2021/03/24	0	0.00	18	36.56	36.55	-18	5,448	-0.33%
2021/03/23	13	37.70	0	0.00	37.10	13	5,431	0.24%
2021/03/22	2	37.48	1	37.20	37.25	1	5,397	0.02%
2021/03/19	0	0.00	10	37.26	37.30	-10	5,390	-0.19%
2021/03/18	0	0.00	2	38.20	37.70	-2	5,376	-0.04%
2021/03/17	1	37.55	5	37.86	37.75	-4	5,340	-0.07%
2021/03/16	29	40.73	21	40.14	38.50	8	5,287	0.15%
2021/03/15	10	38.66	14	38.80	39.30	-4	4,837	-0.08%
2021/03/12	7	36.57	2	36.88	37.25	5	4,614	0.11%
2021/03/11	5	37.56	0	0.00	36.90	5	4,619	0.11%
2021/03/10	0	0.00	2	37.45	37.25	-2	4,611	-0.04%
2021/03/09	9	36.85	3	36.45	36.50	6	4,595	0.13%
2021/03/08	3	35.75	3	36.10	36.00	0	4,615	0.00%
2021/03/05	2	36.38	1	36.25	36.20	1	4,614	0.02%
2021/03/03	13	35.54	168	35.73	36.35	-155	4,827	-3.21%	大賣/鉅額交易
2021/03/02	18	36.43	1	36.10	35.75	17	4,939	0.34%
2021/02/25	5	36.43	2	36.30	36.15	3	5,153	0.06%
2021/02/24	23	36.93	0	0.00	36.60	23	5,146	0.45%
2021/02/23	41	37.69	0	0.00	37.35	41	5,116	0.80%
2021/02/22	9	38.44	16	38.62	38.65	-7	5,079	-0.14%
2021/02/19	1	37.10	13	37.14	37.20	-12	4,925	-0.24%
2021/02/18	2	37.00	45	36.72	36.60	-43	4,852	-0.89%
2021/02/17	0	0.00	35	34.82	35.40	-35	4,755	-0.74%
2021/02/05	20	34.05	1	34.05	34.05	19	4,715	0.40%
2021/02/04	2	34.65	3	34.73	34.40	-1	4,708	-0.02%
2021/02/03	4	35.51	47	35.16	34.70	-43	4,693	-0.92%
2021/02/02	16	33.93	12	34.38	34.40	4	4,583	0.09%
2021/02/01	10	33.40	0	33.50	33.80	10	4,577	0.22%
2021/01/29	75	34.91	23	35.95	34.65	52	4,543	1.14%
2021/01/28	0	0.00	22	34.02	33.70	-22	4,404	-0.50%
2021/01/27	23	33.53	0	0.00	33.45	23	4,377	0.53%
2021/01/25	0	0.00	31	33.33	33.50	-31	4,358	-0.71%
2021/01/22	30	33.05	3	33.12	33.05	27	4,343	0.62%
2021/01/21	10	33.00	0	0.00	32.65	10	4,334	0.23%
2021/01/20	15	33.72	31	34.00	33.15	-16	4,314	-0.37%
2021/01/18	3	35.20	1	36.30	35.30	2	4,238	0.05%
2021/01/15	15	36.23	78	36.04	35.95	-63	4,221	-1.49%
2021/01/14	2	36.65	0	0.00	36.60	2	4,175	0.05%
2021/01/13	10	36.60	2	36.30	35.85	8	4,140	0.19%
2021/01/12	150	37.14	0	0.00	36.15	150	4,095	3.66%	大買/鉅額交易
2021/01/11	51	37.92	5	38.20	38.00	46	4,024	1.14%
2021/01/08	55	39.83	238	39.34	37.95	-183	3,977	-4.60%	大賣/鉅額交易
2021/01/07	40	38.24	0	0.00	37.75	40	3,761	1.06%
2021/01/06	135	38.86	52.1	38.62	38.05	82.9	3,688	2.25%	大買/
2021/01/05	55	40.27	40	41.38	40.55	15	3,468	0.43%
2021/01/04	26	38.11	55	37.45	39.10	-29	2,957	-0.98%
2020/12/31	100	35.64	0	0.00	35.60	100	2,612	3.83%
2020/12/30	0	0.00	1	36.35	36.20	-1	2,582	-0.04%
2020/12/29	4.1	37.51	5	37.15	35.95	-0.9	2,510	-0.04%
2020/12/28	0	0.00	4	35.73	36.35	-4	2,204	-0.18%
2020/12/25	1	33.20	0	0.00	33.05	1	2,073	0.05%
2020/12/24	1	34.55	0	0.00	34.10	1	2,044	0.05%
2020/12/22	0	0.00	173	33.86	32.85	-173	2,059	-8.40%	大賣/鉅額交易
2020/12/21	1	34.30	2	34.43	34.05	-1	2,113	-0.05%
2020/12/18	45	34.53	176	35.07	34.60	-131	2,110	-6.21%	大賣/鉅額交易
2020/12/17	6	34.40	0	0.00	34.00	6	2,138	0.28%
2020/12/16	1	34.60	272	34.66	34.50	-271	2,179	-12.44%	大賣/鉅額交易
2020/12/15	57	34.68	0	0.00	34.15	57	2,245	2.54%
2020/12/14	11	35.45	20	35.58	35.45	-9	2,351	-0.38%
2020/12/11	7	34.62	0	0.00	34.50	7	2,363	0.30%
2020/12/10	5	35.95	0	0.00	35.20	5	2,381	0.21%
2020/12/08	10	35.60	0	0.00	35.30	10	2,368	0.42%
2020/12/07	20	35.99	0	0.00	35.30	20	2,376	0.84%
2020/12/04	22	36.23	0	0.00	36.00	22	2,366	0.93%
2020/12/03	160	36.68	91	36.60	36.30	69	2,410	2.86%	大買/
2020/12/02	219	35.92	183	37.00	37.60	36	2,425	1.48%	大買/大賣/
2020/12/01	20	35.45	23	35.73	35.45	-3	2,307	-0.13%
2020/11/30	3	36.40	5	37.35	35.60	-2	2,346	-0.09%
2020/11/27	4	37.30	6	37.75	37.60	-2	2,313	-0.09%
2020/11/26	208	35.96	0	0.00	37.55	208	2,167	9.60%	大買/鉅額交易
2020/11/25	0	0.00	173	36.45	36.40	-173	2,089	-8.28%	大賣/鉅額交易
2020/11/24	141	33.85	0	0.00	33.80	141	1,863	7.56%	大買/鉅額交易
2020/11/23	50	33.83	0	0.00	33.80	50	1,849	2.70%
2020/11/20	50	33.28	0	0.00	33.25	50	1,833	2.73%
2020/11/19	100	33.35	0	0.00	33.40	100	1,838	5.44%
2020/11/16	2	32.00	0	0.00	31.85	2	1,949	0.10%
2020/11/02	10	31.43	0	0.00	31.55	10	2,791	0.36%
2020/10/26	5	33.80	1	33.50	33.50	4	3,878	0.10%
2020/10/23	1	34.60	0	0.00	33.95	1	3,926	0.03%
2020/10/13	10	33.80	0	0.00	33.80	10	4,114	0.24%
2020/10/08	5	34.90	1	35.15	35.15	4	4,250	0.09%
2020/10/05	7	33.84	0	0.00	34.05	7	4,383	0.16%
2020/09/30	3	33.77	0	0.00	33.70	3	4,440	0.07%
2020/09/28	0	0.00	1	33.60	33.60	-1	4,577	-0.02%
2020/09/25	7	33.76	3	33.22	33.20	4	4,653	0.09%
2020/09/24	16	34.62	4	34.06	33.80	12	4,633	0.26%
2020/09/23	3	36.13	3	36.50	36.00	0	4,616	0.00%
2020/09/22	11	36.26	0	0.00	36.10	11	4,736	0.23%
2020/09/21	3	37.60	7	37.71	37.55	-4	4,707	-0.08%
2020/09/18	14	37.70	4	37.50	37.20	10	4,689	0.21%
2020/09/17	5	37.55	2	37.35	37.50	3	4,660	0.06%
2020/09/16	0	0.00	5	36.50	37.00	-5	4,639	-0.11%
2020/09/14	0	0.00	7	35.31	35.35	-7	5,146	-0.14%
2020/09/11	2	34.30	0	0.00	34.30	2	5,147	0.04%
2020/09/04	1	36.75	1	36.65	36.65	0	4,970	0.00%
2020/09/02	1	35.60	4	36.96	37.60	-3	4,883	-0.06%
2020/08/31	1	35.35	1	37.15	36.40	0	4,789	0.00%
2020/08/28	0	0.00	2	34.50	34.45	-2	4,746	-0.04%
2020/08/27	1	34.80	0	0.00	34.50	1	4,747	0.02%
2020/08/26	0	0.00	1	35.20	35.20	-1	4,735	-0.02%
2020/08/21	2	33.65	2	33.88	33.75	0	4,678	0.00%
2020/08/19	2	36.90	1	37.70	36.35	1	4,547	0.02%
2020/08/18	14	38.00	0	0.00	38.05	14	4,476	0.31%
2020/08/17	1	38.70	12	38.58	39.00	-11	4,409	-0.25%
2020/08/14	0	0.00	0	37.45	37.45	0	4,317	0.00%
2020/08/11	1	37.30	0	0.00	37.65	1	4,210	0.02%
2020/08/10	1	37.70	0	0.00	37.15	1	4,157	0.02%
2020/08/07	3	39.15	5	39.20	38.65	-2	4,091	-0.05%
2020/08/06	7	39.87	5	40.00	40.55	2	3,944	0.05%
2020/08/05	10	38.18	5	37.90	38.20	5	3,684	0.14%
2020/08/04	28	38.44	310	39.35	38.10	-282	3,580	-7.88%	大賣/鉅額交易
2020/08/03	134	36.64	22	37.17	38.40	112	3,112	3.60%	大買/鉅額交易
2020/07/31	107	34.21	6	35.20	34.95	101	2,872	3.52%	大買/鉅額交易
2020/07/30	60	32.75	5	34.12	34.40	55	2,763	1.99%
2020/07/28	0	0.00	1	31.75	31.40	-1	2,519	-0.04%
2020/07/24	1	30.70	10	30.89	30.85	-9	2,489	-0.36%
2020/07/21	2	31.45	2	31.65	31.45	0	2,420	0.00%
2020/07/20	1	31.00	0	0.00	31.05	1	2,389	0.04%
2020/07/17	2	31.93	1	31.70	31.90	1	2,373	0.04%
2020/07/16	0	0.00	15	32.46	32.40	-15	2,338	-0.64%
2020/07/15	0	0.00	2	31.13	30.45	-2	2,228	-0.09%
2020/07/14	0	0.00	3	31.92	31.40	-3	2,196	-0.14%
2020/07/13	1	31.05	4	31.85	31.70	-3	2,182	-0.14%
2020/07/10	4	31.98	0	0.00	31.60	4	2,150	0.19%
2020/07/09	0	0.00	2	35.10	34.35	-2	2,059	-0.10%
2020/07/08	4	35.00	4	33.91	35.70	0	2,002	0.00%
2020/07/07	5	33.64	1	33.25	33.35	4	1,904	0.21%
2020/07/06	13	34.32	0	0.00	34.35	13	1,866	0.70%
2020/07/02	3	32.37	0	0.00	32.50	3	1,758	0.17%
2020/07/01	0	0.00	5	33.09	32.80	-5	1,697	-0.29%
2020/06/23	3	31.72	0	0.00	32.10	3	1,455	0.21%
2020/06/22	0	0.00	2	32.60	32.80	-2	1,350	-0.15%
2020/06/19	4	31.99	11.2	32.19	32.20	-7.2	1,067	-0.67%
2020/06/18	1	29.30	0	0.00	29.30	1	764	0.13%
2020/06/17	0	0.00	0.4	26.65	26.65	-0.4	754	-0.05%
2020/06/16	0	0.00	1	24.25	24.25	-1	760	-0.13%
2020/06/12	1	21.90	0	0.00	22.15	1	750	0.13%
2020/06/11	0	0.00	1	22.80	22.85	-1	758	-0.13%
2020/06/08	0	0.00	3	23.30	23.55	-3	784	-0.38%
2020/06/04	4	22.96	0	0.00	22.85	4	787	0.51%
2020/05/27	0	0.00	3	22.65	22.60	-3	794	-0.38%
2020/05/21	0	0.00	1	22.55	22.65	-1	783	-0.13%
2020/05/18	1	21.40	0	0.00	21.40	1	768	0.13%
2020/05/11	0	0.00	1	23.15	23.35	-1	779	-0.13%
2020/04/30	0	0.00	6	22.31	23.10	-6	759	-0.79%
2020/04/29	0	0.00	5	22.05	21.90	-5	748	-0.67%
2020/04/28	4	21.86	0	0.00	21.75	4	749	0.53%
2020/04/27	1	21.40	1	21.90	21.95	0	769	0.00%
2020/04/21	1	21.00	0	0.00	20.90	1	787	0.13%
2020/04/20	0	0.00	1	21.95	21.95	-1	788	-0.13%
2020/04/17	1	21.25	6	21.55	21.35	-5	799	-0.63%
2020/04/16	5	21.05	11	20.78	21.90	-6	798	-0.75%
2020/04/13	0	0.00	5	19.70	20.05	-5	818	-0.61%
2020/04/10	0	0.00	10	19.73	19.85	-10	836	-1.20%
2020/04/07	0	0.00	5	18.35	18.55	-5	964	-0.52%
2020/04/06	0	17.80	20	17.42	17.80	-20	995	-2.01%
2020/03/30	15	17.44	0	0.00	17.40	15	1,173	1.28%
2020/03/26	10	17.22	0	0.00	17.60	10	1,242	0.80%
2020/03/25	8	17.88	1	18.00	17.80	7	1,262	0.55%
2020/03/24	2	16.53	1	16.75	16.45	1	1,336	0.07%
2020/03/20	0	0.00	3	15.13	15.20	-3	1,507	-0.20%
2020/03/19	2	14.13	0	0.00	13.85	2	1,499	0.13%
2020/03/16	0.3	17.35	0	0.00	17.20	0.3	1,466	0.02%
2020/03/13	1	18.55	0	0.00	18.70	1	1,446	0.07%
2020/03/12	2	21.08	0	0.00	20.60	2	1,428	0.14%
2020/03/04	0	0.00	1	24.20	24.45	-1	1,377	-0.07%
2020/03/03	6	25.23	6	25.34	24.70	0	1,377	0.00%
2020/03/02	2	24.18	0	26.10	24.15	2	1,347	0.15%
2020/02/27	0	0.00	50	24.25	24.15	-50	1,344	-3.72%
2020/02/20	1	26.10	0	0.00	25.95	1	1,366	0.07%
2020/02/18	21	26.10	0	0.00	26.10	21	1,367	1.54%
2020/02/12	0	0.00	0	26.15	26.15	0	1,355	0.00%
2020/02/10	0	0.00	21	24.83	25.15	-21	1,355	-1.55%
2020/02/06	12	25.65	0	0.00	25.95	12	1,358	0.88%
2020/02/04	38	25.20	0	0.00	25.65	38	1,352	2.81%
2020/02/03	1.1	24.44	2	24.10	24.20	-0.9	1,344	-0.07%
2020/01/30	0	0.00	80	26.55	26.10	-80	1,328	-6.02%
2020/01/17	1	28.95	0	0.00	28.95	1	1,302	0.08%
2020/01/15	1	29.60	0	0.00	29.40	1	1,303	0.08%
2020/01/13	0	0.00	1	29.00	29.05	-1	1,268	-0.08%
2020/01/10	102	28.96	2	28.90	28.65	100	1,254	7.97%	大買/
2020/01/09	1	28.80	2	28.70	28.55	-1	1,243	-0.08%
2020/01/08	1	28.30	0	0.00	28.50	1	1,236	0.08%
2020/01/07	1	29.20	0	0.00	29.20	1	1,212	0.08%
2020/01/06	0	0.00	60	30.35	30.10	-60	1,195	-5.02%
2020/01/02	0	0.00	20	31.80	31.65	-20	1,129	-1.77%
2019/12/31	3	31.90	1	32.25	31.55	2	1,097	0.18%
2019/12/30	30	31.45	1	31.50	31.45	29	1,014	2.86%
2019/12/27	4	31.60	12	31.56	31.00	-8	975	-0.82%
2019/12/26	2	31.70	8	31.85	31.70	-6	904	-0.66%
2019/12/25	0	0.00	10	31.41	31.40	-10	828	-1.21%
2019/12/24	0	0.00	2	31.10	31.25	-2	804	-0.25%
2019/12/23	17	31.08	0	0.00	31.30	17	785	2.16%
2019/12/19	1	30.90	1	30.95	31.20	0	703	0.00%
2019/12/18	22	30.66	18	30.61	30.65	4	619	0.65%
2019/12/17	0	0.00	1	29.05	29.10	-1	451	-0.22%
2019/12/16	2	28.65	0	28.65	28.75	2	432	0.46%
2019/12/12	0	0.00	0	28.30	28.20	0	424	0.00%
2019/12/03	0	0.00	1	27.90	27.80	-1	469	-0.21%
2019/11/28	50	28.57	0	0.00	28.50	50	542	9.21%
2019/11/22	0	0.00	2	29.10	28.85	-2	697	-0.29%
2019/11/20	2	28.00	0	0.00	28.15	2	671	0.30%
2019/11/15	1	28.35	0	0.00	28.00	1	699	0.14%
2019/11/14	1	27.70	1	27.75	27.70	0	707	0.00%
2019/11/07	1	28.85	0	0.00	28.40	1	718	0.14%
2019/10/07	0	0.00	1	28.80	28.55	-1	1,187	-0.08%
2019/10/04	1	28.70	0	0.00	28.50	1	1,236	0.08%
2019/10/02	0	0.00	1	28.90	29.00	-1	1,256	-0.08%
2019/09/25	7	29.39	0	0.00	29.05	7	1,284	0.55%
2019/09/20	1	29.30	0	0.00	29.30	1	1,299	0.08%
2019/09/19	1	29.35	0	0.00	29.35	1	1,300	0.08%
2019/09/17	1	29.10	1	28.95	28.85	0	1,299	0.00%
2019/09/16	0	0.00	0	28.95	29.10	0	1,309	0.00%
2019/09/11	0	0.00	1	29.55	29.55	-1	1,317	-0.08%
2019/09/10	0	0.00	1	29.30	29.30	-1	1,317	-0.08%
2019/09/09	1	29.85	0	0.00	29.50	1	1,323	0.08%
2019/09/05	2	30.45	1	30.35	30.50	1	1,322	0.08%
2019/09/04	4	30.20	1	30.55	30.25	3	1,294	0.23%
2019/09/03	1	30.15	1	30.55	29.85	0	1,277	0.00%
2019/08/30	2	30.45	1	30.20	30.15	1	1,214	0.08%
2019/08/26	0	0.00	1	28.45	28.10	-1	1,087	-0.09%
2019/08/22	1	29.25	1	29.70	29.25	0	1,083	0.00%
2019/08/21	1	29.25	1	29.70	29.40	0	1,086	0.00%
2019/08/20	1	29.50	0	0.00	29.40	1	1,085	0.09%
2019/08/19	0	0.00	1	29.50	29.75	-1	1,062	-0.09%
2019/08/14	1	28.60	0	0.00	28.15	1	1,052	0.09%
2019/08/12	1	27.60	1	27.95	27.95	0	1,059	0.00%
2019/08/08	0	0.00	1	28.20	28.40	-1	1,053	-0.09%
2019/08/07	1	28.20	1	28.65	27.90	0	1,056	0.00%
2019/08/01	0	0.00	0	30.30	30.00	0	1,079	0.00%
2019/07/29	1	31.35	0	0.00	31.35	1	1,053	0.09%
2019/07/26	0	0.00	1	31.40	31.40	-1	1,071	-0.09%
2019/07/25	1	31.10	1	31.40	31.35	0	1,073	0.00%
2019/07/23	1	31.50	0	0.00	31.40	1	1,076	0.09%
2019/07/18	2	32.25	1	31.60	31.85	1	1,057	0.09%
2019/07/17	3	32.08	1	32.95	32.00	2	1,046	0.19%
2019/07/16	0	0.00	1	31.95	31.80	-1	964	-0.10%
2019/07/15	1	32.05	0	0.00	32.45	1	970	0.10%
2019/07/11	7	32.90	3	33.20	32.25	4	937	0.43%
2019/07/03	1	30.10	1	29.50	29.55	0	802	0.00%
2019/07/02	0	0.00	1	29.70	29.75	-1	824	-0.12%
2019/07/01	1	29.35	1	29.35	29.45	0	830	0.00%
2019/06/27	1	29.20	1	29.15	29.05	0	986	0.00%
2019/06/26	1	28.70	0	0.00	28.60	1	995	0.10%
2019/06/24	0	0.00	1	29.35	29.30	-1	1,034	-0.10%
2019/06/21	1	30.60	0	0.00	29.45	1	1,062	0.09%
2019/06/17	0	0.00	1	29.60	29.35	-1	1,374	-0.07%
2019/06/14	1	29.35	0	0.00	29.40	1	1,678	0.06%
2019/06/13	0	0.00	1	29.50	29.65	-1	1,716	-0.06%
2019/06/12	0	0.00	2	29.15	29.15	-2	1,804	-0.11%
2019/06/10	1	29.25	0	0.00	28.95	1	1,919	0.05%
2019/06/06	0	0.00	3	28.70	28.90	-3	1,953	-0.15%
2019/06/04	3	29.90	2	29.50	29.15	1	1,975	0.05%
2019/05/31	1	29.20	1	29.35	29.10	0	1,988	0.00%
2019/05/22	0	0.00	5	27.95	27.70	-5	2,395	-0.21%
2019/05/21	0	0.00	5	27.20	28.00	-5	2,504	-0.20%
2019/05/17	0	0.00	1	28.00	27.50	-1	2,786	-0.04%
2019/05/15	0	0.00	1	29.05	29.20	-1	2,806	-0.04%
2019/05/14	1	28.60	0	0.00	28.80	1	2,838	0.04%
2019/05/13	0	0.00	3	28.40	27.90	-3	2,837	-0.11%
2019/05/03	3	31.40	0	31.35	31.50	3	2,815	0.11%
2019/04/25	0	0.00	1	31.35	31.20	-1	2,952	-0.03%
2019/04/23	5	31.30	0	0.00	31.20	5	2,972	0.17%
2019/04/22	0	0.00	6	32.05	31.85	-6	2,970	-0.20%
2019/04/19	1	31.75	0	0.00	31.70	1	3,009	0.03%
2019/04/17	3	32.75	3	32.75	32.95	0	3,046	0.00%
2019/04/16	2	32.35	0	0.00	32.35	2	3,033	0.07%
2019/04/15	3	32.70	0	32.95	32.55	3	3,025	0.10%
2019/04/08	3	33.60	0	0.00	33.60	3	2,941	0.10%
2019/04/01	1	35.55	3	34.90	34.30	-2	2,861	-0.07%
2019/03/29	0	0.00	9	33.97	34.20	-9	2,738	-0.33%
2019/03/28	2	34.15	2	33.85	33.85	0	2,733	0.00%
2019/03/27	1	33.30	0	0.00	34.30	1	2,729	0.04%
2019/03/26	0	0.00	1	33.65	33.70	-1	2,707	-0.04%
2019/03/25	0	0.00	3	33.40	33.30	-3	2,692	-0.11%
2019/03/22	14	35.46	1	34.60	34.20	13	2,683	0.48%
2019/03/21	6	35.73	6	35.89	35.65	0	2,600	0.00%
2019/03/20	2	36.00	3	35.68	35.15	-1	2,535	-0.04%
2019/03/19	5	35.77	5	35.92	35.40	0	2,440	0.00%
2019/03/15	7	33.92	4	33.88	33.50	3	2,126	0.14%
2019/03/14	3	34.00	2	33.85	33.75	1	2,063	0.05%
2019/03/13	2	32.18	3	33.17	33.20	-1	2,158	-0.05%
2019/03/12	1	32.85	0	0.00	32.25	1	2,139	0.05%
2019/03/08	1	31.65	0	0.00	31.60	1	2,184	0.05%
2019/03/06	1	34.00	1	33.45	33.35	0	2,211	0.00%
2019/03/05	1	34.55	4	34.23	33.70	-3	2,221	-0.14%
2019/02/25	4	34.15	1	34.00	34.00	3	2,466	0.12%
2019/02/21	8	34.66	8	34.39	33.85	0	2,473	0.00%
2019/02/20	4	33.70	6	34.28	33.25	-2	2,333	-0.09%
2019/02/19	8	33.83	9	33.78	34.00	-1	2,259	-0.04%
2019/02/18	2	31.75	7	32.27	32.10	-5	2,053	-0.24%
2019/02/14	7	31.49	2	31.60	31.25	5	1,988	0.25%
2019/02/13	5	31.20	1	31.40	31.10	4	1,972	0.20%
2019/01/28	0	0.00	1	29.95	30.20	-1	2,010	-0.05%
2019/01/23	2	30.25	1	30.20	30.25	1	2,048	0.05%
2019/01/22	1	30.65	1	31.00	30.15	0	2,061	0.00%
2019/01/21	2	31.65	10	31.15	31.10	-8	2,063	-0.39%
2019/01/18	12	30.85	22	31.46	30.90	-10	2,042	-0.49%
2019/01/16	0	0.00	2	30.00	29.80	-2	2,002	-0.10%
2019/01/15	0	0.00	5	29.99	29.80	-5	2,005	-0.25%
2019/01/10	2	29.45	0	30.00	29.90	2	1,984	0.10%
2019/01/08	0	0.00	1	28.10	27.90	-1	1,937	-0.05%
2019/01/03	1	27.35	0	0.00	27.40	1	2,004	0.05%
2018/12/25	0	0.00	1	27.60	27.60	-1	2,070	-0.05%
2018/12/24	1	28.05	1	28.35	28.50	0	2,072	0.00%
2018/12/21	3	27.90	0	0.00	28.30	3	2,095	0.14%
2018/12/20	0	0.00	3	27.80	27.65	-3	2,093	-0.14%
2018/12/19	0	0.00	1	28.55	28.55	-1	2,090	-0.05%
2018/12/17	1	29.85	0	0.00	29.45	1	2,084	0.05%
2018/12/14	1	29.40	0	0.00	29.50	1	2,075	0.05%
2018/12/13	0	0.00	3	30.15	29.35	-3	2,067	-0.15%
2018/12/12	0	0.00	1	30.00	29.55	-1	2,048	-0.05%
2018/12/10	0	0.00	1	28.85	29.05	-1	2,026	-0.05%
2018/12/07	2	29.90	2	29.30	29.30	0	2,002	0.00%
2018/12/06	7	30.24	2	31.80	28.95	5	1,970	0.25%
2018/12/05	0	0.00	1	29.70	30.05	-1	1,808	-0.06%
2018/12/04	2	30.20	1	30.30	30.35	1	1,827	0.05%
2018/12/03	5	30.48	7	30.36	30.00	-2	1,816	-0.11%
2018/11/29	9	29.70	8	29.71	29.05	1	1,747	0.06%
2018/11/27	3	29.50	0	0.00	29.50	3	1,696	0.18%
2018/11/23	1	29.80	0	0.00	28.75	1	1,652	0.06%
2018/11/22	6	30.41	6	31.10	30.70	0	1,560	0.00%
2018/11/21	2	27.85	2	28.35	28.50	0	1,328	0.00%
2018/11/19	6	26.55	8	25.73	26.55	-2	1,255	-0.16%
2018/11/16	0	0.00	6	26.05	25.45	-6	1,224	-0.49%
2018/11/09	1	24.25	2	24.40	24.45	-1	1,226	-0.08%
2018/11/07	1	24.00	1	24.70	24.70	0	1,236	0.00%
2018/11/06	5	24.56	3	25.07	23.40	2	1,259	0.16%
2018/11/02	2	24.55	0	0.00	24.05	2	1,238	0.16%
2018/11/01	2	23.33	0	0.00	24.00	2	1,265	0.16%
2018/10/30	0	0.00	1	21.60	21.50	-1	1,249	-0.08%
2018/10/29	3	22.00	0	0.00	22.20	3	1,244	0.24%
2018/10/26	0	0.00	2	23.20	23.15	-2	1,274	-0.16%
2018/10/25	0	0.00	4	24.39	23.80	-4	1,381	-0.29%
2018/10/24	6	25.05	3	24.93	25.60	3	1,418	0.21%
2018/10/23	2	24.68	0	0.00	23.95	2	1,546	0.13%
2018/10/22	3	24.27	3	24.35	24.50	0	1,574	0.00%
2018/10/12	1	20.20	2	21.08	21.15	-1	1,863	-0.05%
2018/10/11	13	21.60	0	0.00	21.60	13	1,851	0.70%
2018/10/09	1	26.50	1	24.05	24.00	0	1,857	0.00%
2018/10/08	8	26.62	1	26.65	26.55	7	1,829	0.38%
2018/10/05	8	27.00	0	0.00	27.10	8	1,835	0.44%
2018/10/01	1	29.40	0	0.00	29.50	1	1,874	0.05%
2018/09/25	1	28.20	1	29.10	29.30	0	1,955	0.00%
2018/09/20	0	0.00	1	28.60	28.50	-1	2,015	-0.05%
2018/09/05	1	31.55	0	0.00	31.45	1	2,775	0.04%
2018/08/21	0	0.00	6	31.58	31.75	-6	4,346	-0.14%
2018/08/20	5	30.40	0	0.00	31.00	5	4,368	0.11%
2018/08/17	3	31.00	3	31.45	31.00	0	4,397	0.00%
2018/08/16	4	30.80	4	31.28	31.40	0	4,437	0.00%
2018/08/13	0	0.00	3	31.00	31.25	-3	4,506	-0.07%
2018/08/09	1	33.80	4	34.11	33.70	-3	4,559	-0.07%
2018/08/08	4	34.59	1	34.50	34.00	3	4,628	0.06%
2018/08/07	0	0.00	3	34.00	33.65	-3	4,602	-0.07%
2018/08/06	14	34.11	0	0.00	34.00	14	4,626	0.30%
2018/08/02	0	0.00	6	34.75	33.95	-6	4,697	-0.13%
2018/08/01	12	35.77	7	36.26	35.20	5	4,657	0.11%
2018/07/31	4	35.49	26	35.39	35.30	-22	4,541	-0.48%
2018/07/30	46	35.69	14	35.20	35.90	32	4,480	0.71%
2018/07/27	0	0.00	9	34.08	34.40	-9	4,303	-0.21%
2018/07/26	2	33.30	0	0.00	33.30	2	4,273	0.05%
2018/07/25	3	34.20	0	0.00	33.90	3	4,272	0.07%
2018/07/24	1	34.00	0	0.00	34.05	1	4,260	0.02%
2018/07/23	0	0.00	4	33.28	33.70	-4	4,266	-0.09%
2018/07/20	13	34.45	17	33.81	34.95	-4	4,260	-0.09%
2018/07/19	4	32.31	9	32.88	32.65	-5	4,120	-0.12%
2018/07/18	4	32.29	6	31.88	31.60	-2	4,138	-0.05%
2018/07/17	1	31.50	11	31.49	31.35	-10	4,161	-0.24%
2018/07/16	1	31.75	0	0.00	31.25	1	4,182	0.02%
2018/07/12	2	31.60	1	31.50	31.20	1	4,325	0.02%
2018/07/10	0	0.00	1	30.85	31.05	-1	4,646	-0.02%
2018/07/09	1	30.40	0	0.00	30.20	1	4,642	0.02%
2018/07/06	5	29.87	4	30.54	31.10	1	4,673	0.02%
2018/07/05	1	31.10	0	0.00	30.00	1	4,664	0.02%
2018/07/04	2	31.65	1	31.80	31.50	1	4,647	0.02%
2018/07/03	0	0.00	14	32.11	32.00	-14	4,632	-0.30%
2018/07/02	1	33.50	0	0.00	33.25	1	4,607	0.02%
2018/06/29	2	33.90	2	34.38	34.80	0	4,581	0.00%
2018/06/28	4	34.08	1	34.50	33.80	3	4,548	0.07%
2018/06/27	5	33.93	3	33.93	33.80	2	4,541	0.04%
2018/06/26	8	33.24	3	33.70	34.25	5	4,525	0.11%
2018/06/21	2	36.15	1	36.70	35.80	1	4,463	0.02%
2018/06/20	4	36.44	7	36.43	35.75	-3	4,440	-0.07%
2018/06/19	3	37.72	0	0.00	36.65	3	4,374	0.07%
2018/06/15	5	39.06	8	40.01	38.50	-3	4,354	-0.07%
2018/06/14	11	39.64	3	39.75	39.20	8	4,259	0.19%
2018/06/13	6	39.45	18	39.63	39.00	-12	4,090	-0.29%
2018/06/12	15	39.08	32	39.42	38.25	-17	3,894	-0.44%
2018/06/11	36	39.48	27	40.74	38.65	9	3,798	0.24%
2018/06/08	7	37.98	9	38.11	39.35	-2	3,494	-0.06%
2018/06/07	7	35.74	8	36.26	35.80	-1	3,226	-0.03%
2018/06/06	31	36.02	42	36.20	36.25	-11	3,129	-0.35%
2018/06/05	0	0.00	8	32.57	34.20	-8	2,836	-0.28%
2018/06/04	1	30.90	1	31.40	31.10	0	2,624	0.00%
2018/06/01	1	30.80	2	31.50	30.80	-1	2,619	-0.04%
2018/05/31	10	31.29	3	31.28	30.80	7	2,614	0.27%
2018/05/30	1	30.50	0	0.00	30.50	1	2,583	0.04%
2018/05/29	6	31.49	5	31.23	31.10	1	2,588	0.04%
2018/05/28	2	31.05	1	31.25	30.90	1	2,587	0.04%
2018/05/25	1	30.75	1	31.10	30.85	0	2,728	0.00%
2018/05/24	2	30.78	4	30.99	30.80	-2	2,726	-0.07%
2018/05/23	1	29.90	1	29.80	29.80	0	2,797	0.00%
2018/05/22	1	30.30	2	31.25	30.15	-1	2,796	-0.04%
2018/05/21	4	30.16	5	30.78	30.75	-1	2,780	-0.04%
2018/05/18	20	30.30	20	29.85	29.80	0	2,735	0.00%
2018/05/17	15	30.38	4	30.84	30.30	11	2,742	0.40%
2018/05/16	1	29.90	1	30.15	29.85	0	2,677	0.00%
2018/05/15	0	0.00	1	29.00	28.55	-1	2,638	-0.04%
2018/05/14	1	29.70	0	0.00	29.50	1	2,678	0.04%
2018/05/11	4	30.70	2	29.95	30.40	2	2,677	0.07%
2018/05/08	0	0.00	2	28.75	28.40	-2	2,709	-0.07%
2018/05/04	1	28.90	0	0.00	28.75	1	2,888	0.03%
2018/05/03	3	29.00	3	29.10	29.00	0	2,928	0.00%
2018/05/02	0	0.00	1	28.70	29.00	-1	3,127	-0.03%
2018/04/30	1	27.75	3	27.80	28.40	-2	3,229	-0.06%
2018/04/26	0	0.00	5	27.55	27.55	-5	3,246	-0.15%
2018/04/24	1	31.20	0	0.00	30.15	1	3,167	0.03%
2018/04/23	2	34.00	7	32.99	32.90	-5	3,107	-0.16%
2018/04/20	11	35.25	1	35.75	34.90	10	3,056	0.33%
2018/04/19	4	35.81	1	36.40	35.65	3	3,036	0.10%
2018/04/18	14	36.49	10	37.64	36.40	4	3,033	0.13%
2018/04/17	24	36.83	21	37.90	36.70	3	2,925	0.10%
2018/04/16	2	36.27	5	35.98	36.15	-3	2,665	-0.11%
2018/04/13	1	35.40	2	35.93	35.05	-1	2,616	-0.04%
2018/04/12	3	35.53	2	35.70	35.70	1	2,613	0.04%
2018/04/11	2	35.10	2	35.50	34.75	0	2,606	0.00%
2018/04/10	4	34.64	47	34.43	34.45	-43	2,615	-1.64%
2018/04/09	0	35.05	30	34.30	34.10	-30	2,612	-1.15%
2018/04/02	0	36.20	0	0.00	36.15	0	2,639	0.00%
2018/03/31	1	36.40	10	36.40	36.55	-9	2,665	-0.34%
2018/03/30	0	36.40	5	36.40	36.40	-5	2,678	-0.19%
2018/03/29	10	36.17	0	0.00	36.15	10	2,677	0.37%
2018/03/28	6	35.95	0	0.00	35.45	6	2,690	0.22%
2018/03/27	6	35.86	6	35.85	35.90	0	2,697	0.00%
2018/03/26	0	35.50	0	0.00	35.35	0	2,697	0.00%
2018/03/22	0	35.50	30	36.09	35.50	-30	2,703	-1.11%
2018/03/21	10	36.70	0	0.00	36.10	10	2,706	0.37%
2018/03/20	10	36.24	0	0.00	35.85	10	2,684	0.37%
2018/03/19	0	35.80	0	0.00	35.70	0	2,710	0.00%
2018/03/16	10	36.60	11	36.70	36.50	-1	2,714	-0.04%
2018/03/15	45	37.04	33	37.19	36.70	12	2,758	0.43%
2018/03/14	1	35.95	0	0.00	35.90	1	2,722	0.04%
2018/03/13	13	36.79	12	36.33	36.15	1	2,787	0.04%
2018/03/12	6	36.25	6	36.50	36.25	0	2,794	0.00%
2018/03/09	3	36.15	0	0.00	36.30	3	2,846	0.11%
2018/03/06	1	36.20	0	0.00	36.15	1	2,920	0.03%
2018/03/05	1	37.65	0	0.00	36.05	1	2,949	0.03%
2018/03/02	12	37.31	0	0.00	37.50	12	2,990	0.40%
2018/03/01	11	38.63	36	38.42	38.10	-25	3,017	-0.83%
2018/02/27	28	39.28	5	39.66	38.55	23	3,111	0.74%
2018/02/26	6	37.50	6	38.00	37.50	0	2,985	0.00%
2018/02/23	88	37.45	10	37.53	37.55	78	3,029	2.57%
2018/02/21	2	34.55	4	34.45	34.55	-2	3,182	-0.06%
2018/02/12	4	33.60	0	0.00	33.25	4	3,213	0.12%
2018/02/08	1	35.35	1	35.10	35.00	0	3,400	0.00%
2018/02/06	0	0.00	2	34.85	34.05	-2	3,450	-0.06%
2018/02/05	0	0.00	2	36.40	37.60	-2	3,465	-0.06%
2018/02/02	3	38.00	1	38.00	37.90	2	3,568	0.06%
2018/02/01	1	38.30	0	0.00	38.20	1	3,695	0.03%
2018/01/31	3	37.88	0	0.00	37.50	3	3,746	0.08%
2018/01/30	1	38.50	1	37.45	37.55	0	3,853	0.00%
2018/01/29	6	38.93	4	38.69	39.10	2	3,968	0.05%
2018/01/26	1	37.70	0	0.00	37.20	1	3,941	0.03%
2018/01/25	13	38.83	20	38.40	38.00	-7	3,950	-0.18%
2018/01/24	4	37.54	1	37.60	37.35	3	3,822	0.08%
2018/01/23	0	0.00	2	35.30	34.85	-2	3,804	-0.05%
2018/01/22	5	34.90	3	35.10	35.10	2	3,865	0.05%
2018/01/18	3	34.35	4	34.65	34.35	-1	4,035	-0.02%
2018/01/15	2	34.23	0	0.00	34.30	2	4,554	0.04%
2018/01/10	3	34.15	0	0.00	34.45	3	4,881	0.06%
2018/01/08	1	35.30	0	0.00	35.40	1	5,098	0.02%
2018/01/05	0	0.00	1	36.55	36.50	-1	5,178	-0.02%
2018/01/04	1	35.90	0	0.00	36.40	1	5,304	0.02%
2018/01/02	0	0.00	1	35.20	35.50	-1	5,674	-0.02%