今國光 (6209)-臺銀-臺中券商分點個股進出

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
24.90
漲跌
▲0.10
漲幅
+0.40%
成交量
118張
產業
上市光電類股
232人加入追蹤

立即追蹤
本地時間:13:30

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

今國光 (6209)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/03	4	24.90	0	0.00	24.90	4	286	1.39%
2024/12/02	6	24.79	0	0.00	24.80	6	292	2.05%
2024/11/29	0	0.00	1	24.40	24.45	-1	294	-0.34%
2024/11/28	1	24.40	0	0.00	24.25	1	304	0.33%
2024/11/27	8	24.87	0	0.00	24.50	8	318	2.52%
2024/11/26	0	0.00	4	25.23	25.20	-4	319	-1.25%
2024/11/25	5	25.00	1	25.20	25.30	4	325	1.23%
2024/11/21	1	24.95	0	0.00	24.95	1	330	0.30%
2024/11/13	0	0.00	8	25.34	25.05	-8	347	-2.30%
2024/11/12	3	24.90	0	0.00	25.15	3	354	0.85%
2024/11/11	5	25.05	0	0.00	25.40	5	360	1.39%
2024/11/04	0	0.00	0.1	25.00	25.00	-0.1	439	-0.01%
2024/10/24	15	25.71	0	0.00	25.50	15	492	3.04%
2024/10/23	5	25.90	9	26.10	25.90	-4	504	-0.79%
2024/10/21	0.1	26.00	11	26.00	26.00	-10.9	532	-2.05%
2024/10/18	7	25.67	2	26.10	25.45	5	549	0.91%
2024/10/17	0	0.00	5	26.02	25.90	-5	557	-0.90%
2024/10/16	15	25.50	0	0.00	25.65	15	564	2.66%
2024/10/15	2	25.70	16	25.99	25.60	-14	572	-2.44%
2024/10/11	3	25.55	0	0.00	25.25	3	609	0.49%
2024/10/09	5	25.80	0	0.00	25.55	5	650	0.77%
2024/10/08	2	26.00	5	26.25	26.20	-3	667	-0.45%
2024/10/07	5	25.90	8	26.40	26.15	-3	740	-0.40%
2024/10/04	7	25.90	2	25.90	25.85	5	798	0.63%
2024/10/01	19	25.99	5	26.25	26.30	14	974	1.44%
2024/09/25	0	0.00	1	26.15	26.10	-1	1,020	-0.10%
2024/09/24	3	25.60	4	25.98	25.95	-1	1,036	-0.10%
2024/09/23	0	0.00	5	26.00	25.85	-5	1,048	-0.48%
2024/09/20	0	0.00	5	25.75	25.75	-5	1,060	-0.47%
2024/09/19	12	25.55	0	0.00	25.55	12	1,077	1.11%
2024/09/18	2	25.25	0	0.00	25.25	2	1,092	0.19%
2024/09/16	0	0.00	3	25.77	25.70	-3	1,110	-0.27%
2024/09/13	0	0.00	8	25.46	25.70	-8	1,129	-0.71%
2024/09/12	0	0.00	11	25.08	25.20	-11	1,165	-0.94%
2024/09/11	1	24.75	0	0.00	24.80	1	1,204	0.08%
2024/09/10	32	24.90	0	0.00	24.65	32	1,286	2.49%
2024/09/09	0	0.00	25	25.15	25.25	-25	1,366	-1.83%
2024/09/06	15	24.98	10	25.38	25.00	5	1,394	0.36%
2024/09/05	12	25.01	5	25.50	25.00	7	1,443	0.49%
2024/09/04	12	25.03	0	0.00	24.95	12	1,471	0.82%
2024/09/03	1	26.35	0	0.00	26.00	1	1,503	0.07%
2024/08/30	22	26.87	0	0.00	26.70	22	1,627	1.35%
2024/08/29	0	0.00	27	26.94	27.30	-27	1,722	-1.57%
2024/08/28	0	0.00	5	27.35	26.90	-5	1,794	-0.28%
2024/08/23	3	26.03	7	26.51	26.60	-4	2,966	-0.13%
2024/08/21	16	26.02	16	26.24	26.25	0	3,189	0.00%
2024/08/20	15	26.33	0	26.40	26.25	15	3,385	0.44%
2024/08/19	0	0.00	11	26.02	26.05	-11	4,034	-0.27%
2024/08/15	13	25.10	13	25.38	25.20	0	4,638	0.00%
2024/08/14	1.1	24.93	12	25.34	25.30	-10.9	4,666	-0.23%
2024/08/13	16	25.05	15	25.35	25.15	1	4,677	0.02%
2024/08/09	10	25.08	5	25.65	25.00	5	4,678	0.11%
2024/08/08	13	24.59	4	24.55	24.50	9	4,668	0.19%
2024/08/07	0	0.00	14	25.43	25.30	-14	4,658	-0.30%
2024/08/06	15	24.43	3	25.30	23.80	12	4,648	0.26%
2024/08/05	12	24.93	1	24.90	24.60	11	4,617	0.24%
2024/08/02	26	27.52	0	0.00	27.05	26	4,592	0.57%
2024/08/01	0	0.00	19	28.17	28.30	-19	4,587	-0.41%
2024/07/31	1	27.11	8	27.74	27.60	-7	4,584	-0.15%
2024/07/30	0	0.00	1	26.90	27.25	-1	4,583	-0.02%
2024/07/29	2	27.70	1	28.00	27.05	1	4,578	0.02%
2024/07/26	25	27.70	20	28.15	27.70	5	4,572	0.11%
2024/07/23	11	28.05	2	28.00	28.05	9	4,561	0.20%
2024/07/22	10	28.10	5	28.10	28.10	5	4,558	0.11%
2024/07/19	2	29.10	0	0.00	28.80	2	4,535	0.04%
2024/07/17	10	30.48	2	30.45	30.55	8	4,512	0.18%
2024/07/16	45	30.58	5	31.05	30.35	40	4,506	0.89%
2024/07/15	15	30.52	0	0.00	30.50	15	4,502	0.33%
2024/07/12	1	30.75	40	30.50	30.50	-39	4,479	-0.87%
2024/07/11	3	30.72	21.2	30.23	30.55	-18.2	4,466	-0.41%
2024/07/10	0	0.00	5	29.85	29.75	-5	4,434	-0.11%
2024/07/09	5.1	30.56	2	30.15	29.80	3.1	4,419	0.07%
2024/07/08	25	32.06	1	32.25	32.00	24	4,350	0.55%
2024/07/05	24.1	32.70	59	32.08	32.50	-34.9	4,293	-0.81%
2024/07/04	1	30.70	10	30.90	30.80	-9	4,121	-0.22%
2024/07/03	30	30.72	40	31.26	30.55	-10	4,107	-0.24%
2024/07/02	10	30.90	0	0.00	30.60	10	4,101	0.24%
2024/07/01	46	31.10	4	31.10	30.90	42	4,097	1.03%
2024/06/28	0	0.00	50	31.34	31.40	-50	4,085	-1.22%
2024/06/27	31	30.90	0	0.00	30.70	31	4,074	0.76%
2024/06/26	20	31.23	3	31.40	31.30	17	4,062	0.42%
2024/06/25	16	30.58	5	30.40	30.70	11	4,055	0.27%
2024/06/24	17	31.07	16	31.32	30.90	1	4,042	0.02%
2024/06/21	0	0.00	43	31.07	31.00	-43	4,066	-1.06%
2024/06/20	2	31.05	2	31.35	31.00	0	4,072	0.00%
2024/06/19	4	31.05	6	31.05	30.95	-2	4,058	-0.05%
2024/06/18	0	31.70	13	31.99	31.70	-13	4,051	-0.32%
2024/06/17	10	32.55	3	32.75	32.25	7	4,068	0.17%
2024/06/14	26	32.24	43	32.33	32.35	-17	3,986	-0.43%
2024/06/13	1	31.05	1	31.65	31.20	0	3,901	0.00%
2024/06/12	4	30.85	2	30.93	31.05	2	3,871	0.05%
2024/06/11	1	31.00	1	31.25	30.50	0	3,821	0.00%
2024/06/07	1	31.80	2	31.73	31.30	-1	3,797	-0.03%
2024/06/06	11	32.01	9	31.53	31.25	2	3,759	0.05%
2024/06/05	16	32.35	17	32.60	31.85	-1	3,711	-0.03%
2024/06/04	16	32.68	16	33.37	32.30	0	3,641	0.00%
2024/06/03	11	32.80	12	32.60	32.65	-1	3,544	-0.03%
2024/05/31	76	33.19	22.1	33.62	33.00	53.9	3,456	1.56%
2024/05/30	16	34.81	35.3	34.57	33.35	-19.3	3,276	-0.59%
2024/05/29	12	33.96	72	33.66	34.70	-60	2,564	-2.34%
2024/05/28	8	31.59	1	31.60	31.55	7	2,286	0.31%
2024/05/27	24	31.79	16	32.39	31.70	8	2,205	0.36%
2024/05/24	33	32.07	31	32.15	32.00	2	2,060	0.10%
2024/05/23	51.3	32.23	41	32.66	31.80	10.3	1,859	0.55%
2024/05/22	18	31.36	33.1	31.59	32.15	-15.1	1,206	-1.25%
2024/05/21	7	29.22	43	29.08	29.25	-36	820	-4.39%
2024/05/20	21	26.75	34	26.45	26.60	-13	600	-2.16%
2024/05/17	0	0.00	8	26.13	26.30	-8	567	-1.42%
2024/05/16	0	25.40	0	0.00	25.55	0	554	0.00%
2024/05/15	0	25.40	0	0.00	25.25	0	547	0.00%
2024/05/14	1	25.30	0	25.10	25.20	1	546	0.18%
2024/05/13	1	25.00	0	0.00	25.10	1	546	0.18%
2024/05/10	5	24.75	0	0.00	24.85	5	544	0.92%
2024/05/09	10	25.10	1	25.15	25.05	9	543	1.66%
2024/05/08	2	25.05	0	0.00	25.10	2	540	0.37%
2024/05/07	0	24.95	0	0.00	24.90	0	537	0.00%
2024/05/06	0	0.00	1	25.00	24.95	-1	536	-0.19%
2024/05/03	0	25.00	0	0.00	24.90	0	534	0.01%
2024/04/30	5	25.00	0	0.00	24.90	5	543	0.92%
2024/04/29	0	0.00	12	24.83	24.95	-12	552	-2.17%
2024/04/26	10	25.00	2	24.95	24.80	8	562	1.42%
2024/04/24	6	25.01	0	0.00	25.10	6	563	1.06%
2024/04/23	0	0.00	2	24.60	24.55	-2	562	-0.36%
2024/04/19	1	24.55	0	24.70	24.60	1	561	0.17%
2024/04/18	1	25.05	0	0.00	25.05	1	557	0.18%
2024/04/16	7	25.23	0	0.00	24.95	7	559	1.25%
2024/04/15	1	25.95	3.1	26.45	26.15	-2.1	557	-0.37%
2024/04/12	4	26.14	0	0.00	26.05	4	553	0.72%
2024/04/11	10	26.15	3	26.05	26.05	7	549	1.27%
2024/04/10	2	26.35	14	26.71	26.35	-12	549	-2.18%
2024/04/08	4	26.24	1	26.10	26.10	3	546	0.55%
2024/04/03	0	0.00	3	26.45	26.35	-3	540	-0.56%
2024/04/02	3	26.25	0	0.00	26.10	3	540	0.56%
2024/04/01	0	0.00	3	26.65	26.50	-3	542	-0.55%
2024/03/29	0	26.45	0	26.50	25.90	0	539	-0.01%
2024/03/28	3	25.95	1	26.10	25.80	2	541	0.37%
2024/03/27	0	0.00	25	26.17	26.15	-25	537	-4.65%
2024/03/26	1	26.25	3	26.90	26.30	-2	537	-0.37%
2024/03/25	3	26.35	0	0.00	26.20	3	501	0.60%
2024/03/22	2	25.60	1	25.60	25.70	1	483	0.21%
2024/03/21	2	25.93	1	26.15	25.90	1	491	0.20%
2024/03/20	26.1	27.05	17.7	25.68	26.85	8.4	483	1.73%
2024/03/18	0	25.00	0	0.00	24.50	0	662	0.00%
2024/03/15	1	24.50	0	0.00	24.30	1	684	0.15%
2024/03/13	1	25.15	5.1	24.55	24.45	-4.1	680	-0.59%
2024/03/11	2	25.10	0	0.00	25.20	2	674	0.30%
2024/03/08	2	25.10	17.1	24.76	24.90	-15.1	674	-2.24%
2024/03/07	1	25.80	0	0.00	25.50	1	666	0.15%
2024/02/27	2	26.80	0	0.00	26.45	2	651	0.31%
2024/02/26	0	0.00	0.1	27.00	27.00	-0.1	661	-0.02%
2024/02/23	4	26.69	0	0.00	26.50	4	666	0.60%
2024/02/21	6	26.85	0	0.00	27.30	6	677	0.89%
2024/02/20	11	26.75	0	0.00	26.70	11	694	1.58%
2024/02/19	3	27.07	11	27.06	27.10	-8	696	-1.15%
2024/02/15	0.1	26.95	0	0.00	26.35	0.1	687	0.01%
2024/02/02	0	0.00	1	26.10	26.00	-1	689	-0.15%
2024/01/25	11	26.40	0	0.00	26.35	11	695	1.58%
2024/01/24	1	26.65	1	26.65	26.60	0	692	0.00%
2024/01/18	0	0.00	5	25.80	26.10	-5	671	-0.75%
2024/01/17	0	0.00	25	25.67	25.60	-25	668	-3.74%
2024/01/16	0	0.00	0	26.10	26.00	0	663	-0.01%
2024/01/12	8	25.99	4	26.36	25.95	4	664	0.60%
2024/01/10	1	26.20	18	26.29	26.00	-17	672	-2.53%
2024/01/09	1	26.30	0	0.00	26.30	1	669	0.15%
2024/01/05	1	26.80	1	27.00	26.90	0	659	0.00%
2024/01/04	2	26.95	0	0.00	26.85	2	656	0.30%
2024/01/03	4	27.09	0	0.00	27.00	4	658	0.61%
2024/01/02	1	27.45	0	0.00	27.35	1	653	0.15%
2023/12/28	4	27.45	1	27.40	27.40	3	644	0.47%
2023/12/27	5	27.82	0	0.00	27.65	5	637	0.78%
2023/12/25	2	27.73	0	0.00	27.70	2	623	0.32%
2023/12/22	1	27.70	0	0.00	27.60	1	620	0.16%
2023/12/21	10	28.03	11	28.45	27.90	-1	619	-0.16%
2023/12/20	2	28.20	0	0.00	28.20	2	613	0.33%
2023/12/19	9	28.03	0	0.00	27.90	9	612	1.47%
2023/12/18	11	28.50	0	0.00	28.20	11	608	1.81%
2023/12/15	13	28.59	3	28.50	29.00	10	599	1.67%
2023/12/14	9	29.34	17	29.87	28.95	-8	578	-1.38%
2023/12/13	15	27.26	5	27.90	28.50	10	411	2.43%
2023/12/12	2	27.35	18	27.24	27.10	-16	353	-4.52%
2023/12/08	10	26.68	0	0.00	26.60	10	337	2.97%
2023/12/07	0	0.00	15	27.00	26.60	-15	340	-4.41%
2023/12/05	2	26.80	0	0.00	26.80	2	357	0.56%
2023/12/04	0	0.00	0.2	27.10	27.05	-0.2	429	-0.05%
2023/11/30	3	26.90	0	0.00	26.95	3	503	0.60%
2023/11/27	5	26.75	0	0.00	26.50	5	526	0.95%
2023/11/24	4	27.08	0	0.00	27.00	4	528	0.76%
2023/11/23	0	27.65	0	0.00	27.20	0	533	0.00%
2023/11/21	13	26.86	0	0.00	26.75	13	535	2.43%
2023/11/17	3	26.82	7	27.33	26.80	-4	525	-0.76%
2023/11/15	2	25.45	0	0.00	25.60	2	498	0.40%
2023/11/13	0	0.00	5	25.30	25.20	-5	513	-0.97%
2023/11/10	1	25.60	0.2	25.60	25.60	0.8	509	0.16%
2023/11/09	2	25.85	0	0.00	25.90	2	507	0.39%
2023/11/08	2	26.15	0	0.00	26.10	2	514	0.39%
2023/11/06	1	26.50	0	0.00	26.55	1	524	0.19%
2023/11/03	2	26.00	0.3	26.00	26.15	1.7	529	0.32%
2023/11/01	3	25.67	1	25.70	25.65	2	557	0.36%
2023/10/31	7	26.10	6	26.48	25.80	1	558	0.18%
2023/10/30	6	26.30	7	26.30	26.35	-1	558	-0.18%
2023/10/23	3	26.25	3	26.60	26.35	0	566	0.00%
2023/10/19	1	26.45	0	0.00	26.65	1	580	0.17%
2023/10/18	4	26.55	0	0.00	26.40	4	581	0.69%
2023/10/17	1	27.00	0	0.00	26.95	1	574	0.17%
2023/10/16	1	27.15	0	0.00	27.10	1	577	0.17%
2023/10/13	4	27.50	4	27.83	27.40	0	586	0.00%
2023/10/12	4	27.60	3	27.60	27.65	1	596	0.17%
2023/10/11	25	28.06	7	27.60	27.30	18	600	3.00%
2023/10/05	0	0.00	15	28.27	28.00	-15	615	-2.44%
2023/10/02	0	0.00	1	27.80	28.00	-1	650	-0.15%
2023/09/22	0	0.00	2	27.50	27.45	-2	690	-0.29%
2023/09/21	5	27.66	0	0.00	27.55	5	689	0.73%
2023/09/20	1	28.30	3	28.30	27.90	-2	689	-0.29%
2023/09/14	0	0.00	3	29.00	29.00	-3	695	-0.43%
2023/09/13	2	28.70	0	0.00	28.70	2	697	0.29%
2023/09/12	1	29.10	0	0.00	28.95	1	706	0.14%
2023/09/11	7	29.53	5	29.80	29.30	2	723	0.28%
2023/09/08	1	29.80	5	30.15	30.05	-4	724	-0.55%
2023/09/07	5	30.47	10	30.44	29.95	-5	715	-0.70%
2023/09/06	8	31.01	14	31.16	31.00	-6	650	-0.92%
2023/09/05	1	30.45	5	30.50	30.70	-4	619	-0.65%
2023/09/01	0	0.00	2	29.50	29.90	-2	598	-0.33%
2023/08/29	0	0.00	6	29.14	29.05	-6	667	-0.90%
2023/08/23	5	28.40	1	28.55	28.35	4	718	0.56%
2023/08/22	4	28.34	1	28.60	28.30	3	727	0.41%
2023/08/21	0	0.00	5	28.39	28.45	-5	730	-0.68%
2023/08/18	0	29.00	11	28.68	28.25	-11	742	-1.48%
2023/08/16	0	0.00	1	27.20	27.40	-1	739	-0.14%
2023/08/15	2	26.90	0	0.00	26.90	2	746	0.27%
2023/08/14	4	26.41	0	0.00	26.25	4	755	0.53%
2023/08/10	3	26.90	0	0.00	26.90	3	789	0.38%
2023/08/09	8	27.79	0	0.00	27.65	8	783	1.02%
2023/08/07	0	0.00	3	28.50	28.50	-3	769	-0.39%
2023/08/04	6	28.08	5	28.20	28.10	1	776	0.13%
2023/08/02	4	28.10	4	28.36	28.10	0	797	0.00%
2023/07/31	5	28.00	0	0.00	28.15	5	848	0.59%
2023/07/27	3	27.65	0	0.00	28.15	3	1,007	0.30%
2023/07/26	3	27.70	3	28.50	27.70	0	1,024	0.00%
2023/07/24	14	28.40	13	27.90	27.70	1	1,095	0.09%
2023/07/21	20	28.83	20	29.00	28.70	0	1,104	0.00%
2023/07/18	44	29.38	10	29.10	29.05	34	1,259	2.70%
2023/07/17	1	29.50	35	29.78	29.65	-34	1,291	-2.63%
2023/07/12	30.7	29.21	10	28.90	29.00	20.7	1,505	1.37%
2023/07/11	10	29.50	0	0.00	29.60	10	1,633	0.61%
2023/07/10	20	29.66	30	29.68	29.30	-10	1,746	-0.57%
2023/07/07	40	29.16	20	29.34	29.10	20	1,792	1.12%
2023/07/06	10	29.48	7	29.85	29.55	3	1,956	0.15%
2023/07/05	2	29.53	35	29.31	29.35	-33	2,044	-1.61%
2023/07/04	11	28.89	10	28.95	28.95	1	2,072	0.05%
2023/07/03	5	29.10	0.2	29.20	29.10	4.8	2,102	0.23%
2023/06/30	1	28.85	16	28.88	28.90	-15	2,099	-0.71%
2023/06/29	4	29.04	2	29.15	29.05	2	2,097	0.10%
2023/06/28	2	28.75	1	28.80	28.80	1	2,096	0.05%
2023/06/27	4	28.60	0	0.00	28.50	4	2,097	0.19%
2023/06/26	2	29.05	0	0.00	29.00	2	2,095	0.10%
2023/06/20	30	29.41	4	29.23	29.25	26	2,110	1.23%
2023/06/19	4	29.46	15	29.78	29.55	-11	2,106	-0.52%
2023/06/16	1	29.40	12	30.06	29.45	-11	2,101	-0.52%
2023/06/15	11	30.22	23	29.82	29.70	-12	2,089	-0.57%
2023/06/14	11	30.43	8	30.53	30.35	3	2,068	0.15%
2023/06/12	0	0.00	1	30.20	30.20	-1	2,060	-0.05%
2023/06/07	10	30.65	14	30.94	30.90	-4	2,039	-0.20%
2023/06/06	30	31.46	10	30.55	30.60	20	2,064	0.97%
2023/06/05	11	31.92	39	32.10	32.10	-28	2,039	-1.37%
2023/06/02	31	31.33	23	31.25	31.35	8	2,018	0.40%
2023/06/01	3	31.47	35	31.52	31.55	-32	2,029	-1.58%
2023/05/30	0	0.00	3	30.95	30.95	-3	1,981	-0.15%
2023/05/29	0	0.00	4	30.55	30.70	-4	1,969	-0.20%
2023/05/25	15	30.62	15	30.47	30.35	0	1,948	0.00%
2023/05/22	1	30.50	0	0.00	30.60	1	1,942	0.05%
2023/05/19	1	30.30	1	30.65	30.25	0	1,937	0.00%
2023/05/18	2	30.35	2	30.55	30.45	0	1,934	0.00%
2023/05/17	7	30.42	5	30.60	30.40	2	1,923	0.10%
2023/05/15	0	0.00	0	28.95	28.90	0	1,884	0.00%
2023/05/11	2	29.15	0	0.00	29.00	2	1,875	0.11%
2023/05/10	2	29.23	0	0.00	29.20	2	1,865	0.11%
2023/05/09	4	29.44	1	29.30	29.10	3	1,855	0.16%
2023/05/08	10.1	30.40	10	30.30	30.25	0.1	1,830	0.01%
2023/05/05	20	31.05	16	30.89	30.75	4	1,817	0.22%
2023/05/04	22	32.00	22	32.07	31.85	0	1,782	0.00%
2023/05/03	12	30.68	1	30.80	30.35	11	1,640	0.67%
2023/05/02	6	31.20	0	0.00	31.20	6	1,625	0.37%
2023/04/28	18	32.07	13	31.92	31.55	5	1,603	0.31%
2023/04/27	5	30.90	0	0.00	30.90	5	1,534	0.33%
2023/04/26	2	30.65	8	30.71	31.45	-6	1,524	-0.39%
2023/04/25	51	30.98	44	31.18	31.00	7	1,503	0.47%
2023/04/24	61	30.67	0	0.00	30.70	61	1,408	4.33%
2023/04/21	8	31.69	1	31.35	31.25	7	1,378	0.51%
2023/04/20	3	32.57	3	32.50	32.50	0	1,338	0.00%
2023/04/19	14	33.60	22	33.37	33.35	-8	1,296	-0.62%
2023/04/18	22	34.25	26	34.52	33.50	-4	1,246	-0.32%
2023/04/17	2	33.00	74	33.26	33.00	-72	1,114	-6.46%
2023/04/14	47	33.82	15	33.68	33.45	32	1,056	3.03%
2023/04/13	17	32.68	16	33.06	33.05	1	920	0.11%
2023/04/12	8	32.02	6	32.07	31.55	2	803	0.25%
2023/04/11	12	32.79	19	32.71	31.60	-7	736	-0.95%
2023/04/10	1	30.05	8	31.61	31.75	-7	565	-1.24%
2023/04/07	5	28.34	55	28.91	28.90	-50	457	-10.92%
2023/04/06	2	27.73	6	27.52	27.85	-4	418	-0.96%
2023/03/28	1	26.60	5	26.35	26.35	-4	397	-1.01%
2023/03/27	0	0.00	1	27.30	27.15	-1	394	-0.25%
2023/03/24	0	0.00	2	27.13	27.10	-2	387	-0.52%
2023/03/23	2	26.58	0	0.00	26.60	2	369	0.54%
2023/03/20	0	0.00	2	25.85	25.75	-2	373	-0.54%
2023/03/17	1	25.80	3	25.80	25.75	-2	372	-0.54%
2023/03/16	1	25.75	5	25.35	25.35	-4	374	-1.07%
2023/03/15	5	25.80	5	26.25	25.80	0	372	0.00%
2023/03/14	5	26.00	0	0.00	25.80	5	373	1.34%
2023/03/13	1	25.65	7	25.77	26.30	-6	376	-1.59%
2023/03/10	1	26.20	1	26.35	26.25	0	378	0.00%
2023/03/09	52	27.14	0	0.00	26.90	52	378	13.75%
2023/03/08	1	26.90	1	27.25	26.90	0	356	0.00%
2023/03/07	5	27.05	1	27.20	27.05	4	352	1.14%
2023/03/06	6	27.03	3	27.10	26.90	3	333	0.90%
2023/03/02	1	25.60	0	0.00	25.55	1	305	0.33%
2023/03/01	1	25.80	0	0.00	25.55	1	308	0.32%
2023/02/22	0	0.00	5	26.33	26.15	-5	374	-1.34%
2023/02/21	0	0.00	11	26.25	26.80	-11	419	-2.62%
2023/02/20	0	0.00	42	25.86	26.00	-42	412	-10.18%
2023/02/13	1	25.15	22	25.40	25.45	-21	436	-4.82%
2023/02/09	0	26.20	0	0.00	25.90	0	436	0.00%
2023/02/07	0	0.00	1	25.95	25.95	-1	436	-0.23%
2023/02/02	2	26.00	0	0.00	26.20	2	436	0.46%
2023/01/31	0	0.00	0	25.05	25.25	0	431	0.00%
2023/01/30	3	24.90	0	24.70	24.90	3	431	0.70%
2023/01/17	0	0.00	3	24.38	24.50	-3	430	-0.70%
2023/01/16	0	0.00	3	24.23	24.30	-3	435	-0.69%
2023/01/13	3	24.30	0	0.00	24.25	3	438	0.68%
2023/01/03	2	24.50	0	0.00	24.55	2	474	0.42%
2022/12/26	2	25.35	1	25.50	25.45	1	476	0.21%
2022/12/23	3	25.40	0	0.00	25.40	3	483	0.62%
2022/12/21	1	25.55	0	0.00	25.40	1	493	0.20%
2022/12/19	1	25.85	0	0.00	25.85	1	502	0.20%
2022/12/15	1	26.45	0	0.00	26.55	1	504	0.20%
2022/12/09	2	26.65	0	0.00	26.50	2	501	0.40%
2022/12/08	1	26.05	3	26.60	26.60	-2	502	-0.40%
2022/12/05	0	0.00	2	27.40	27.35	-2	501	-0.40%
2022/11/28	0	0.00	5	26.55	26.70	-5	495	-1.01%
2022/11/23	1	26.90	3	26.95	26.60	-2	520	-0.38%
2022/11/21	0	0.00	3	26.85	26.85	-3	518	-0.58%
2022/11/17	0	0.00	3	27.70	27.50	-3	451	-0.66%
2022/11/15	5	25.80	10	26.15	26.00	-5	395	-1.26%
2022/11/10	11	25.37	1	25.60	25.00	10	383	2.61%
2022/10/12	2	24.10	5	23.55	23.80	-3	419	-0.72%
2022/09/29	2	24.85	0	0.00	25.00	2	538	0.37%
2022/09/26	5	25.55	0	0.00	25.40	5	534	0.94%
2022/09/23	2	26.85	0	0.00	26.90	2	532	0.38%
2022/09/22	6	27.17	0	0.00	27.25	6	535	1.12%
2022/09/21	12	27.17	0	0.00	27.15	12	533	2.25%
2022/09/20	5	27.55	0	0.00	27.60	5	532	0.94%
2022/09/19	0	0.00	20	27.80	27.55	-20	534	-3.74%
2022/09/14	4	28.25	4	28.33	28.35	0	541	0.00%
2022/09/12	1	28.75	0	0.00	28.85	1	557	0.18%
2022/09/06	4	28.43	2	29.30	28.35	2	597	0.33%
2022/09/05	5	28.83	0	0.00	28.60	5	596	0.84%
2022/09/01	15	30.35	12	31.05	29.70	3	622	0.48%
2022/08/29	7	28.85	0	0.00	29.10	7	605	1.16%
2022/08/23	2	29.40	7	29.44	29.35	-5	664	-0.75%
2022/08/19	1	30.40	0	0.00	30.35	1	668	0.15%
2022/08/17	3	30.65	3	30.20	30.20	0	669	0.00%
2022/08/16	0	0.00	5	30.56	30.35	-5	670	-0.75%
2022/08/15	4	30.20	0	0.00	30.20	4	667	0.60%
2022/08/12	0	0.00	2	29.95	29.90	-2	672	-0.30%
2022/08/11	5	30.36	0	0.00	30.15	5	708	0.71%
2022/08/10	0	0.00	2	30.15	29.90	-2	716	-0.28%
2022/08/09	0	29.05	0	0.00	28.95	0	699	0.00%
2022/08/05	13	28.81	0	0.00	29.00	13	703	1.85%
2022/08/04	0	0.00	7	28.01	28.00	-7	706	-0.99%
2022/08/03	4	29.01	0	0.00	28.65	4	704	0.57%
2022/08/01	0	31.00	0.2	30.85	30.45	-0.2	700	-0.03%
2022/07/26	1	30.20	0	0.00	30.15	1	689	0.15%
2022/07/21	0	30.20	0	0.00	30.35	0	679	0.00%
2022/07/20	3	30.10	2	30.40	29.90	1	675	0.15%
2022/07/19	1.2	30.29	0	0.00	30.05	1.2	675	0.17%
2022/07/18	26	30.42	10.2	29.90	30.00	15.8	669	2.36%
2022/07/15	0.2	29.75	29	31.03	30.60	-28.8	655	-4.40%
2022/07/14	2	28.80	7	29.58	29.75	-5	599	-0.83%
2022/07/13	2	27.70	0	0.00	28.05	2	574	0.35%
2022/07/12	2	27.10	5	27.27	26.85	-3	563	-0.53%
2022/07/07	0	0.00	5	27.60	27.80	-5	570	-0.88%
2022/07/06	2	26.15	2	26.25	26.15	0	558	0.00%
2022/07/05	6	26.42	6	27.48	26.90	0	562	0.00%
2022/07/04	3	26.48	0	0.00	26.20	3	581	0.52%
2022/07/01	2	27.20	5	26.67	26.00	-3	582	-0.51%
2022/06/24	2	29.20	0.2	29.45	29.10	1.8	585	0.31%
2022/06/23	0	0.00	2	28.30	28.30	-2	579	-0.35%
2022/06/22	0	29.50	0	0.00	28.40	0	578	0.00%
2022/06/16	22	31.34	9	30.90	30.60	13	555	2.34%
2022/06/15	3	32.45	2	32.20	32.25	1	536	0.19%
2022/06/13	1	32.50	10.7	32.11	31.75	-9.7	519	-1.87%
2022/06/10	15	32.20	2	32.33	32.05	13	508	2.56%
2022/06/09	0	0.00	3	31.62	31.80	-3	487	-0.62%
2022/06/07	0	0.00	1	31.50	31.55	-1	480	-0.21%
2022/06/06	3	32.10	0	0.00	31.70	3	479	0.63%
2022/06/01	1	31.15	5	31.20	31.35	-4	458	-0.87%
2022/05/30	2	30.25	0	0.00	30.30	2	443	0.45%
2022/05/27	20	30.00	1	30.05	30.20	19	442	4.30%
2022/05/26	1	30.00	0	0.00	29.95	1	444	0.22%
2022/05/23	0.1	30.00	1	30.05	30.10	-0.9	472	-0.19%
2022/05/20	1	30.00	5	29.96	30.00	-4	477	-0.84%
2022/05/19	11	30.22	50	29.91	30.25	-39	483	-8.07%
2022/05/17	1	27.90	0	0.00	28.40	1	435	0.23%
2022/05/16	1	27.50	0	0.00	27.30	1	435	0.23%
2022/05/13	0	0.00	1.5	26.91	27.05	-1.5	439	-0.34%
2022/05/12	7	26.85	7	27.29	26.40	0	444	0.00%
2022/05/09	12.1	28.33	0	0.00	27.90	12.1	448	2.70%
2022/05/06	0	0.00	14	28.71	28.95	-14	455	-3.07%
2022/05/05	0	0.00	5	29.39	29.40	-5	465	-1.08%
2022/05/04	1	29.20	2	29.15	29.05	-1	475	-0.21%
2022/04/29	10.5	28.93	0	0.00	28.85	10.5	503	2.09%
2022/04/28	7	28.21	0	0.00	28.50	7	517	1.35%
2022/04/25	10	29.13	1	29.10	29.25	9	526	1.71%
2022/04/22	2	30.53	10	30.40	30.40	-8	529	-1.51%
2022/04/21	9	30.80	0	0.00	30.90	9	549	1.64%
2022/04/18	2	30.95	3	31.17	30.90	-1	605	-0.17%
2022/04/15	34	31.29	0	0.00	31.80	34	616	5.51%
2022/04/14	26	31.82	0	0.00	31.80	26	650	4.00%
2022/04/13	0	0.00	8	31.15	31.35	-8	683	-1.17%
2022/04/12	0	31.20	20	30.88	31.15	-20	831	-2.41%
2022/04/11	0	0.00	18	31.25	31.00	-18	890	-2.02%
2022/04/08	0	0.00	5	31.78	31.85	-5	958	-0.52%
2022/04/07	13	30.51	0	0.00	30.15	13	952	1.36%
2022/04/06	0	30.65	2	30.95	31.00	-2	965	-0.21%
2022/04/01	0	0.00	6	30.33	30.25	-6	975	-0.61%
2022/03/31	0	30.48	1	30.45	30.00	-1	1,007	-0.10%
2022/03/30	2	30.45	0.1	31.14	30.50	2	1,018	0.19%
2022/03/29	0	0.00	1	30.20	29.85	-1	1,038	-0.10%
2022/03/25	15	29.93	0	0.00	29.80	15	1,096	1.37%
2022/03/24	10	30.15	0	0.00	30.10	10	1,129	0.89%
2022/03/23	24	29.99	0	0.00	30.05	24	1,196	2.01%
2022/03/22	4	29.54	2	29.50	29.75	2	1,301	0.15%
2022/03/18	1	29.00	0	0.00	29.50	1	1,367	0.07%
2022/03/15	1	28.25	0	0.00	28.25	1	1,825	0.05%
2022/03/11	1	29.20	0	0.00	29.25	1	2,131	0.05%
2022/03/10	0	0.00	0	29.55	29.70	0	2,160	0.00%
2022/03/08	1	28.75	0	0.00	28.65	1	2,255	0.04%
2022/03/07	6	29.05	0	0.00	29.25	6	2,268	0.26%
2022/03/04	1	30.50	0	0.00	30.50	1	2,284	0.04%
2022/03/03	1	31.00	0	0.00	31.00	1	2,318	0.04%
2022/02/25	1	30.40	1	30.40	30.25	0	2,476	0.00%
2022/02/24	7	30.58	1	30.10	29.95	6	2,552	0.24%
2022/02/22	5	31.30	0	0.00	31.25	5	2,958	0.17%
2022/02/21	8	31.94	2	32.00	31.95	6	3,240	0.19%
2022/02/18	1	32.25	0	0.00	32.30	1	3,616	0.03%
2022/02/16	0	0.00	11	32.90	32.65	-11	3,760	-0.29%
2022/02/15	0	0.00	2	32.75	32.40	-2	3,826	-0.05%
2022/02/11	4	32.91	0	0.00	32.80	4	3,835	0.10%
2022/02/10	2	33.13	0	0.00	33.10	2	3,838	0.05%
2022/02/07	2	32.50	0	0.00	32.35	2	3,842	0.05%
2022/01/21	2	32.58	5	32.75	32.40	-3	3,873	-0.08%
2022/01/20	3	32.90	1	32.95	33.00	2	3,865	0.05%
2022/01/19	1	33.15	0	0.00	33.05	1	3,870	0.03%
2022/01/18	2	34.05	1	34.15	33.70	1	3,897	0.03%
2022/01/17	0	0.00	4	33.25	33.75	-4	3,894	-0.10%
2022/01/14	1	32.90	3	32.85	33.10	-2	3,892	-0.05%
2022/01/13	6	33.83	0	0.00	33.90	6	3,879	0.15%
2022/01/12	1.3	34.34	0	0.00	33.80	1.3	3,868	0.03%
2022/01/11	10	34.54	1	34.50	34.10	9	3,852	0.23%
2022/01/10	1	34.85	0	0.00	35.00	1	3,832	0.03%
2022/01/07	3	35.28	1	35.35	35.10	2	3,823	0.05%
2022/01/06	2.3	36.45	2	36.40	36.20	0.3	3,783	0.01%
2022/01/05	20.1	38.04	27	37.77	37.30	-6.9	3,744	-0.18%
2022/01/04	3	37.30	6	37.32	37.40	-3	3,598	-0.08%
2022/01/03	1	37.25	3	36.55	36.70	-2	3,542	-0.06%
2021/12/29	0	0.00	1	36.35	36.40	-1	3,464	-0.03%
2021/12/28	9	36.53	5	36.10	35.95	4	3,464	0.12%
2021/12/27	1	36.95	3	36.38	36.35	-2	3,457	-0.06%
2021/12/24	0	0.00	6	36.23	36.10	-6	3,433	-0.17%
2021/12/23	5	36.00	0	0.00	36.15	5	3,424	0.15%
2021/12/22	3	36.32	1	36.35	36.20	2	3,402	0.06%
2021/12/21	3	36.28	1	36.00	35.85	2	3,380	0.06%
2021/12/20	0	0.00	3	35.85	35.45	-3	3,350	-0.09%
2021/12/17	10	36.36	0	0.00	36.20	10	3,319	0.30%
2021/12/16	1	36.90	7	37.05	37.30	-6	3,255	-0.18%
2021/12/15	28	35.99	1	36.05	35.80	27	3,153	0.86%
2021/12/14	6	35.44	5	35.35	35.55	1	3,135	0.03%
2021/12/13	6	37.37	1.2	36.97	36.90	4.8	3,100	0.15%
2021/12/10	4	37.09	1	36.45	36.35	3	3,044	0.10%
2021/12/09	63.2	38.41	7	38.24	37.00	56.2	2,996	1.88%
2021/12/08	1	37.65	35	37.01	37.65	-34	2,656	-1.28%
2021/12/07	0	0.00	1	34.05	34.25	-1	2,367	-0.04%
2021/12/03	1	34.30	5	34.35	34.80	-4	2,329	-0.17%
2021/12/02	1.2	32.92	5	32.65	32.55	-3.8	2,254	-0.17%
2021/12/01	2	33.55	3	33.77	33.80	-1	2,240	-0.04%
2021/11/30	2	33.83	0	0.00	33.80	2	2,225	0.09%
2021/11/29	1.3	32.72	0	0.00	33.10	1.3	2,213	0.06%
2021/11/26	4	33.64	4	33.70	33.40	0	2,250	0.00%
2021/11/25	1	35.30	1	34.95	34.85	0	2,214	0.00%
2021/11/24	7	34.78	3	34.92	34.55	4	2,151	0.19%
2021/11/23	13.5	35.63	17	35.66	35.30	-3.5	2,103	-0.17%
2021/11/22	21	37.66	41	37.97	37.30	-20	2,069	-0.97%
2021/11/19	79	36.97	74	36.83	37.20	5	1,886	0.27%
2021/11/18	30	37.58	35.2	37.29	35.60	-5.2	1,675	-0.31%
2021/11/17	43.2	37.06	17	36.50	37.30	26.2	1,388	1.89%
2021/11/16	0	0.00	8.5	38.15	38.15	-8.5	1,004	-0.85%
2021/11/15	0	0.00	16.8	34.70	34.70	-16.8	931	-1.81%
2021/11/12	4	31.48	4	31.41	31.55	0	872	0.00%
2021/11/10	1	30.30	1	29.90	30.35	0	823	0.00%
2021/11/09	0	0.00	1	29.80	29.80	-1	818	-0.12%
2021/11/08	1	29.65	0	0.00	29.70	1	817	0.12%
2021/11/05	1	30.40	1	29.85	29.80	0	826	0.00%
2021/11/04	4	30.09	2	30.15	30.25	2	833	0.24%
2021/11/03	0	0.00	2	29.78	29.85	-2	826	-0.24%
2021/11/02	12	30.69	31	29.57	29.45	-19	833	-2.28%
2021/11/01	22	30.18	1	30.20	30.20	21	802	2.62%
2021/10/29	1	29.35	2	29.73	29.50	-1	785	-0.13%
2021/10/28	1	29.30	0	0.00	29.20	1	776	0.13%
2021/10/27	0	0.00	6	29.58	29.65	-6	780	-0.77%
2021/10/25	2	28.35	5	28.70	28.85	-3	763	-0.39%
2021/10/21	0	0.00	2	28.40	28.10	-2	799	-0.25%
2021/10/20	0	0.00	2	28.50	28.40	-2	808	-0.25%
2021/10/19	0	0.00	2	28.03	28.20	-2	835	-0.24%
2021/10/15	0	0.00	1	27.40	27.75	-1	889	-0.11%
2021/10/14	0	0.00	10	26.65	26.90	-10	905	-1.10%
2021/10/13	1	26.70	1	26.80	26.70	0	943	0.00%
2021/10/12	1	26.90	1	27.05	27.20	0	973	0.00%
2021/10/07	1	26.75	2.1	26.60	27.05	-1.1	995	-0.11%
2021/10/05	0	0.00	1	25.25	25.90	-1	1,100	-0.09%
2021/10/04	1	25.90	0	0.00	25.95	1	1,095	0.09%
2021/10/01	8	27.03	0	0.00	26.90	8	1,096	0.73%
2021/09/30	3	27.62	0	0.00	27.95	3	1,101	0.27%
2021/09/27	0	0.00	3	28.48	28.20	-3	1,213	-0.25%
2021/09/24	7	27.87	0	0.00	28.00	7	1,257	0.56%
2021/09/23	5	27.72	0	0.00	27.45	5	1,427	0.35%
2021/09/22	1	27.05	0	0.00	27.30	1	1,511	0.07%
2021/09/17	1	28.00	3	28.37	28.00	-2	1,724	-0.12%
2021/09/16	4	28.79	2	28.30	28.30	2	1,864	0.11%
2021/09/14	1	28.90	1	28.55	28.45	0	1,892	0.00%
2021/09/13	1	28.90	0	0.00	28.85	1	1,895	0.05%
2021/09/10	10	29.10	0.1	29.10	29.35	9.9	1,903	0.52%
2021/09/09	0	0.00	1	29.00	29.05	-1	1,910	-0.05%
2021/09/08	1	28.70	0	0.00	28.70	1	1,917	0.05%
2021/09/06	0	0.00	2	30.60	30.10	-2	1,919	-0.10%
2021/09/02	0	0.00	1	31.05	30.80	-1	1,919	-0.05%
2021/09/01	26	32.71	14	31.98	31.25	12	1,921	0.62%
2021/08/30	0	0.00	2	30.93	31.00	-2	1,859	-0.11%
2021/08/27	0	0.00	1	31.10	30.65	-1	1,859	-0.05%
2021/08/26	1	31.25	0	0.00	31.25	1	1,858	0.05%
2021/08/25	2	31.85	3	31.67	32.65	-1	1,826	-0.05%
2021/08/24	1	30.10	0	0.00	29.70	1	1,827	0.05%
2021/08/16	1	29.45	0	0.00	29.20	1	1,894	0.05%
2021/08/13	0	0.00	10	31.10	30.30	-10	1,893	-0.53%
2021/08/12	3	31.23	0	0.00	31.00	3	1,895	0.16%
2021/08/09	1	32.55	5	32.80	32.45	-4	1,947	-0.21%
2021/08/06	1	33.15	0	0.00	33.00	1	1,961	0.05%
2021/08/05	0	0.00	3	34.10	33.85	-3	1,976	-0.15%
2021/08/04	1	33.80	6	33.85	33.80	-5	2,023	-0.25%
2021/08/02	11	33.67	0	0.00	33.60	11	2,081	0.53%
2021/07/30	5	34.50	0	0.00	33.90	5	2,115	0.24%
2021/07/29	0	0.00	5	34.25	34.25	-5	2,112	-0.24%
2021/07/28	15	32.40	21	33.40	33.55	-6	2,120	-0.28%
2021/07/27	15	33.63	0	0.00	33.50	15	2,149	0.70%
2021/07/26	0	0.00	5	34.35	34.15	-5	2,170	-0.23%
2021/07/23	13	33.89	10	34.23	33.80	3	2,191	0.14%
2021/07/22	0	0.00	1	33.55	33.55	-1	2,207	-0.05%
2021/07/21	15	34.08	0	0.00	33.65	15	2,215	0.68%
2021/07/20	5	34.95	2	35.15	34.75	3	2,265	0.13%
2021/07/19	15	36.17	0	0.00	36.05	15	2,291	0.65%
2021/07/16	2	37.20	1	37.20	37.20	1	2,375	0.04%
2021/07/15	7	36.40	7	36.74	36.80	0	2,400	0.00%
2021/07/14	1	36.40	0	0.00	36.15	1	2,445	0.04%
2021/07/13	4	37.19	7	37.06	36.10	-3	2,549	-0.12%
2021/07/12	4	36.15	10	36.33	36.45	-6	2,581	-0.23%
2021/07/09	3	35.80	0	0.00	35.45	3	3,173	0.09%
2021/07/08	15	36.10	5	36.45	35.90	10	3,710	0.27%
2021/07/07	10	35.85	0	0.00	35.75	10	3,857	0.26%
2021/07/06	1	36.20	2	37.03	36.40	-1	3,942	-0.03%
2021/07/05	0	0.00	1	37.20	37.30	-1	4,027	-0.02%
2021/07/02	10	36.75	36	37.00	36.40	-26	4,232	-0.61%
2021/07/01	28	36.65	0	0.00	35.80	28	4,260	0.66%
2021/06/30	5	37.45	10	38.10	37.55	-5	4,263	-0.12%
2021/06/29	8	37.69	5	37.82	37.60	3	4,200	0.07%
2021/06/28	10	38.01	93	37.58	38.30	-83	4,250	-1.95%
2021/06/25	14	36.50	28	36.11	36.35	-14	4,279	-0.33%
2021/06/24	1	34.60	1	34.70	34.80	0	4,211	0.00%
2021/06/23	0	0.00	16	34.27	34.40	-16	4,210	-0.38%
2021/06/22	2	33.60	0	0.00	33.25	2	4,217	0.05%
2021/06/21	1	32.80	2	32.95	33.70	-1	4,236	-0.02%
2021/06/18	0	0.00	2	34.45	33.85	-2	4,270	-0.05%
2021/06/16	2	33.80	0	0.00	33.40	2	4,333	0.05%
2021/06/15	1	34.00	0	0.00	34.20	1	4,399	0.02%
2021/06/11	0	0.00	0	33.85	33.80	0	4,473	0.00%
2021/06/09	0.2	34.10	12	34.45	33.70	-11.8	5,176	-0.23%
2021/06/08	3	34.10	10	33.63	34.10	-7	5,191	-0.13%
2021/06/07	3	33.00	5	33.10	33.05	-2	5,238	-0.04%
2021/06/04	10	33.15	8	33.50	33.10	2	5,326	0.04%
2021/06/03	7	33.79	4	34.23	33.90	3	5,452	0.06%
2021/06/02	23	34.04	20	34.34	33.70	3	5,480	0.05%
2021/06/01	7	34.63	32	34.64	34.40	-25	5,525	-0.45%
2021/05/31	2	33.40	15	33.50	33.60	-13	5,508	-0.24%
2021/05/28	11	33.57	11	33.24	33.55	0	5,522	0.00%
2021/05/27	57	32.76	2	32.90	32.70	55	5,534	0.99%
2021/05/26	4	32.64	57	32.86	32.60	-53	5,551	-0.95%
2021/05/25	61	32.65	42	33.25	32.60	19	5,574	0.34%
2021/05/24	50	32.14	15	31.20	32.35	35	5,591	0.63%
2021/05/21	10	30.80	30	31.21	31.60	-20	5,639	-0.35%
2021/05/20	27	30.72	0	0.00	30.20	27	5,815	0.46%
2021/05/19	1	30.00	0	0.00	30.80	1	5,890	0.02%
2021/05/18	11	29.97	1	30.25	30.45	10	5,979	0.17%
2021/05/17	6	29.10	1	28.40	27.80	5	5,993	0.08%
2021/05/14	3	30.87	13	31.84	30.85	-10	5,969	-0.17%
2021/05/13	10	30.00	10	31.15	31.05	0	5,974	0.00%
2021/05/12	13	31.50	9	30.52	31.20	4	6,067	0.07%
2021/05/11	26	34.00	7	34.17	33.25	19	6,039	0.31%
2021/05/10	0	0.00	9	36.08	35.70	-9	6,029	-0.15%
2021/05/07	3	36.75	10	35.67	36.60	-7	6,153	-0.11%
2021/05/06	10	35.02	0	0.00	35.15	10	6,139	0.16%
2021/05/05	1	35.75	2	35.50	35.10	-1	6,136	-0.02%
2021/05/04	55	35.45	49	34.71	35.25	6	6,142	0.10%
2021/05/03	30	37.11	2	37.83	36.75	28	6,109	0.46%
2021/04/29	22	39.85	6	39.87	39.10	16	6,096	0.26%
2021/04/28	9.1	39.99	29	39.83	39.85	-19.9	6,095	-0.33%
2021/04/27	0	0.00	1	39.55	39.30	-1	6,129	-0.02%
2021/04/26	6	40.01	6	40.01	40.10	0	6,117	0.00%
2021/04/23	6	38.75	14	38.26	38.70	-8	6,062	-0.13%
2021/04/22	46	38.83	14	38.91	38.20	32	6,065	0.53%
2021/04/21	7	40.44	10	40.50	40.25	-3	5,984	-0.05%
2021/04/20	9	40.51	10	40.92	41.10	-1	5,976	-0.02%
2021/04/19	32	41.00	6	41.09	40.65	26	5,999	0.43%
2021/04/16	30	42.30	22	42.38	42.20	8	5,933	0.13%
2021/04/15	61	43.14	30	43.58	42.00	31	6,032	0.51%
2021/04/14	30	41.92	55	42.63	43.65	-25	5,505	-0.45%
2021/04/13	12.2	40.83	29	40.79	39.70	-16.8	5,184	-0.32%
2021/04/12	12.5	40.96	8	40.95	40.30	4.5	5,551	0.08%
2021/04/09	13	40.56	20	40.40	40.75	-7	5,810	-0.12%
2021/04/08	22	40.65	23	40.59	40.40	-1	5,732	-0.02%
2021/04/07	4	39.09	4	39.41	39.45	0	5,568	0.00%
2021/04/06	5	38.70	12	39.02	38.70	-7	5,809	-0.12%
2021/04/01	6.1	39.71	17.1	39.88	39.45	-11	5,898	-0.19%
2021/03/31	9	39.66	11	39.72	39.40	-2	5,826	-0.03%
2021/03/30	31	38.95	45	39.25	39.40	-14	5,707	-0.25%
2021/03/29	4	37.80	12	38.13	37.90	-8	5,497	-0.15%
2021/03/26	0	0.00	1	36.80	36.85	-1	5,449	-0.02%
2021/03/25	2	36.70	3	36.40	36.50	-1	5,454	-0.02%
2021/03/24	8	36.48	12	36.60	36.55	-4	5,448	-0.07%
2021/03/23	3	37.80	3	37.78	37.10	0	5,431	0.00%
2021/03/22	5	37.30	13	37.29	37.25	-8	5,397	-0.15%
2021/03/19	7	37.54	13	37.33	37.30	-6	5,390	-0.11%
2021/03/18	6	37.78	4	37.79	37.70	2	5,376	0.04%
2021/03/17	36	37.80	26	38.29	37.75	10	5,340	0.19%
2021/03/16	165	40.09	204	39.83	38.50	-39	5,287	-0.74%	大買/大賣/
2021/03/15	43	38.53	57	38.96	39.30	-14	4,837	-0.29%
2021/03/12	2	37.25	4	36.88	37.25	-2	4,614	-0.04%
2021/03/11	10	37.43	0	0.00	36.90	10	4,619	0.22%
2021/03/10	8	37.22	15	37.41	37.25	-7	4,611	-0.15%
2021/03/09	50	36.80	35	37.11	36.50	15	4,595	0.33%
2021/03/08	3	35.73	3	35.78	36.00	0	4,615	0.00%
2021/03/05	11	36.06	7	36.50	36.20	4	4,614	0.09%
2021/03/04	1	35.50	1	36.00	35.55	0	4,660	0.00%
2021/03/03	2	35.33	8	36.02	36.35	-6	4,827	-0.12%
2021/03/02	2	36.20	0	0.00	35.75	2	4,939	0.04%
2021/02/26	16	36.41	8	36.44	36.35	8	5,149	0.16%
2021/02/25	1	36.30	2	36.70	36.15	-1	5,153	-0.02%
2021/02/24	27	37.05	24	37.14	36.60	3	5,146	0.06%
2021/02/23	4	37.50	10	37.58	37.35	-6	5,116	-0.12%
2021/02/22	30	38.44	26.8	38.37	38.65	3.2	5,079	0.06%
2021/02/19	2	36.78	4	36.88	37.20	-2	4,925	-0.04%
2021/02/18	12	36.69	9	36.26	36.60	3	4,852	0.06%
2021/02/05	2	33.90	0	0.00	34.05	2	4,715	0.04%
2021/02/04	1	34.75	3	34.75	34.40	-2	4,708	-0.04%
2021/02/03	8	35.27	12	35.28	34.70	-4	4,693	-0.09%
2021/02/02	5	33.80	1	33.80	34.40	4	4,583	0.09%
2021/02/01	9	33.54	27	33.42	33.80	-18	4,577	-0.39%
2021/01/29	31	34.94	13	34.68	34.65	18	4,543	0.40%
2021/01/28	12	34.03	3	33.68	33.70	9	4,404	0.20%
2021/01/27	8	33.23	0	0.00	33.45	8	4,377	0.18%
2021/01/26	8	33.21	1	33.00	33.00	7	4,373	0.16%
2021/01/22	1	32.90	5	33.08	33.05	-4	4,343	-0.09%
2021/01/21	5	32.55	1	32.40	32.65	4	4,334	0.09%
2021/01/20	8	33.81	2	33.93	33.15	6	4,314	0.14%
2021/01/19	1	35.00	0	0.00	35.15	1	4,253	0.02%
2021/01/18	1	34.80	0	0.00	35.30	1	4,238	0.02%
2021/01/15	39	36.44	17	36.72	35.95	22	4,221	0.52%
2021/01/14	0	0.00	1	36.80	36.60	-1	4,175	-0.02%
2021/01/13	4	36.15	2	36.33	35.85	2	4,140	0.05%
2021/01/12	4	36.80	1	37.30	36.15	3	4,095	0.07%
2021/01/11	8	37.96	0	0.00	38.00	8	4,024	0.20%
2021/01/08	21	38.60	22	39.05	37.95	-1	3,977	-0.03%
2021/01/07	1	37.65	0	0.00	37.75	1	3,761	0.03%
2021/01/06	18	38.91	10	40.11	38.05	8	3,688	0.22%
2021/01/05	72	40.58	57	40.78	40.55	15	3,468	0.43%
2021/01/04	12	38.14	38	37.89	39.10	-26	2,957	-0.88%
2020/12/31	3	35.83	2	36.30	35.60	1	2,612	0.04%
2020/12/30	5	36.20	5	36.73	36.20	0	2,582	0.00%
2020/12/29	23	36.72	11	37.24	35.95	12	2,510	0.48%
2020/12/28	5	35.40	15	35.45	36.35	-10	2,204	-0.45%
2020/12/25	3	34.08	1	34.50	33.05	2	2,073	0.10%
2020/12/22	1	33.00	1	34.10	32.85	0	2,059	0.00%
2020/12/21	0	0.00	5	33.55	34.05	-5	2,113	-0.24%
2020/12/18	1	34.60	1	34.60	34.60	0	2,110	0.00%
2020/12/17	1	34.05	0	0.00	34.00	1	2,138	0.05%
2020/12/16	1	34.65	11	34.68	34.50	-10	2,179	-0.46%
2020/12/15	4	34.69	0	0.00	34.15	4	2,245	0.18%
2020/12/14	1	36.00	11	35.90	35.45	-10	2,351	-0.43%
2020/12/11	7	35.25	2	35.75	34.50	5	2,363	0.21%
2020/12/10	0	0.00	1	35.90	35.20	-1	2,381	-0.04%
2020/12/09	5	35.39	10	35.87	35.40	-5	2,370	-0.21%
2020/12/08	14	35.33	14	35.63	35.30	0	2,368	0.00%
2020/12/07	3	35.08	2	35.65	35.30	1	2,376	0.04%
2020/12/04	5	36.11	5	36.09	36.00	0	2,366	0.00%
2020/12/03	3	36.70	1	37.25	36.30	2	2,410	0.08%
2020/12/02	5	36.36	4	36.88	37.60	1	2,425	0.04%
2020/12/01	2	35.05	2	35.28	35.45	0	2,307	0.00%
2020/11/30	2	36.90	0	0.00	35.60	2	2,346	0.09%
2020/11/27	10	37.29	17	37.29	37.60	-7	2,313	-0.30%
2020/11/26	28	36.10	20	36.13	37.55	8	2,167	0.37%
2020/11/25	5	33.96	26	36.59	36.40	-21	2,089	-1.00%
2020/11/24	0	0.00	5	33.95	33.80	-5	1,863	-0.27%
2020/11/23	1	33.60	0	0.00	33.80	1	1,849	0.05%
2020/11/20	2	33.23	6	33.28	33.25	-4	1,833	-0.22%
2020/11/18	5	32.50	0	0.00	32.60	5	1,843	0.27%
2020/11/17	3	31.72	0	0.00	31.65	3	1,859	0.16%
2020/11/12	12	32.17	12	31.94	32.05	0	2,089	0.00%
2020/11/11	1	31.80	0	0.00	31.90	1	2,183	0.05%
2020/11/09	0	0.00	3	32.40	31.65	-3	2,234	-0.13%
2020/11/06	0	0.00	1	32.65	32.30	-1	2,263	-0.04%
2020/11/04	4	32.70	0	0.00	32.45	4	2,389	0.17%
2020/11/03	0	0.00	1	32.70	32.65	-1	2,535	-0.04%
2020/11/02	1	31.15	0	0.00	31.55	1	2,791	0.04%
2020/10/30	3	32.17	0	0.00	31.95	3	2,889	0.10%
2020/10/29	1	31.80	0	0.00	32.85	1	3,359	0.03%
2020/10/28	2	32.05	0	0.00	32.25	2	3,589	0.06%
2020/10/27	0	0.00	2	33.15	33.00	-2	3,689	-0.05%
2020/10/23	0	0.00	4	34.45	33.95	-4	3,926	-0.10%
2020/10/21	0	0.00	1	34.30	33.95	-1	3,976	-0.03%
2020/10/20	2	34.10	2	34.20	33.90	0	3,986	0.00%
2020/10/14	0	0.00	5	34.52	34.80	-5	4,079	-0.12%
2020/10/13	2	33.83	1	33.80	33.80	1	4,114	0.02%
2020/10/08	0	0.00	1	35.15	35.15	-1	4,250	-0.02%
2020/10/07	0	0.00	21	34.75	34.75	-21	4,259	-0.49%
2020/10/06	21	34.35	1	34.70	34.35	20	4,291	0.47%
2020/10/05	0	0.00	30	33.85	34.05	-30	4,383	-0.68%
2020/09/30	31	33.49	1	33.30	33.70	30	4,440	0.68%
2020/09/29	2	33.73	1	33.50	33.20	1	4,534	0.02%
2020/09/25	5	32.89	5	32.20	33.20	0	4,653	0.00%
2020/09/24	13	34.62	8	34.68	33.80	5	4,633	0.11%
2020/09/23	3	36.23	1	36.30	36.00	2	4,616	0.04%
2020/09/22	3	36.43	2	36.08	36.10	1	4,736	0.02%
2020/09/21	6	37.55	12	37.82	37.55	-6	4,707	-0.13%
2020/09/18	11	37.65	11	37.87	37.20	0	4,689	0.00%
2020/09/17	9	37.56	32	37.37	37.50	-23	4,660	-0.49%
2020/09/16	3	36.15	13	36.99	37.00	-10	4,639	-0.22%
2020/09/15	9	36.31	31	36.64	36.05	-22	4,888	-0.45%
2020/09/14	1	35.40	9	35.24	35.35	-8	5,146	-0.16%
2020/09/11	5	34.67	0	0.00	34.30	5	5,147	0.10%
2020/09/10	8	35.39	3	34.90	35.00	5	5,138	0.10%
2020/09/09	23	34.74	27	34.71	35.50	-4	5,143	-0.08%
2020/09/08	16	35.19	1	36.10	35.20	15	5,122	0.29%
2020/09/07	8	37.96	17	37.98	37.20	-9	5,041	-0.18%
2020/09/04	16	36.45	11	36.87	36.65	5	4,970	0.10%
2020/09/03	18	37.43	2	37.35	37.30	16	4,943	0.32%
2020/09/02	3	36.15	16	36.08	37.60	-13	4,883	-0.27%
2020/09/01	17	35.11	4	35.93	35.15	13	4,823	0.27%
2020/08/31	9	36.32	5	35.96	36.40	4	4,789	0.08%
2020/08/26	12	34.89	10	34.81	35.20	2	4,735	0.04%
2020/08/24	0	0.00	1	34.20	34.40	-1	4,700	-0.02%
2020/08/21	25	34.40	0	0.00	33.75	25	4,678	0.53%
2020/08/20	8	34.81	14	34.53	33.65	-6	4,634	-0.13%
2020/08/19	8	36.70	0	0.00	36.35	8	4,547	0.18%
2020/08/18	1	38.00	0	0.00	38.05	1	4,476	0.02%
2020/08/17	2	38.75	19	38.98	39.00	-17	4,409	-0.39%
2020/08/14	1	37.15	8	37.33	37.45	-7	4,317	-0.16%
2020/08/13	3	36.92	3	37.38	36.75	0	4,279	0.00%
2020/08/12	2	36.70	1	36.60	37.00	1	4,253	0.02%
2020/08/11	8	37.66	8	37.46	37.65	0	4,210	0.00%
2020/08/10	19	37.62	7	37.74	37.15	12	4,157	0.29%
2020/08/07	8	38.83	11	38.82	38.65	-3	4,091	-0.07%
2020/08/06	30	39.51	69	40.10	40.55	-39	3,944	-0.99%
2020/08/05	23	37.69	20	38.06	38.20	3	3,684	0.08%
2020/08/04	56	38.53	46	38.38	38.10	10	3,580	0.28%
2020/08/03	24	36.78	60	37.10	38.40	-36	3,112	-1.16%
2020/07/31	36	34.64	24	34.77	34.95	12	2,872	0.42%
2020/07/30	37	34.31	55	34.48	34.40	-18	2,763	-0.65%
2020/07/29	10	32.35	10	31.70	32.35	0	2,569	0.00%
2020/07/28	11	31.09	10	31.70	31.40	1	2,519	0.04%
2020/07/27	1	30.70	13	31.00	31.00	-12	2,507	-0.48%
2020/07/24	1	31.00	0	0.00	30.85	1	2,489	0.04%
2020/07/23	12	31.41	1	31.90	31.30	11	2,480	0.44%
2020/07/22	9	31.65	1	32.30	31.75	8	2,470	0.32%
2020/07/21	0	0.00	1	31.80	31.45	-1	2,420	-0.04%
2020/07/20	2	31.03	0	0.00	31.05	2	2,389	0.08%
2020/07/17	5	32.18	2	31.53	31.90	3	2,373	0.13%
2020/07/16	2	32.30	5	32.67	32.40	-3	2,338	-0.13%
2020/07/15	3	30.48	2	32.00	30.45	1	2,228	0.04%
2020/07/14	3	32.08	4	31.83	31.40	-1	2,196	-0.05%
2020/07/13	4	31.54	1	30.95	31.70	3	2,182	0.14%
2020/07/10	15	32.41	1	32.45	31.60	14	2,150	0.65%
2020/07/09	33	34.73	7	34.92	34.35	26	2,059	1.26%
2020/07/08	10	33.85	17	34.89	35.70	-7	2,002	-0.35%
2020/07/07	3	33.67	7	33.20	33.35	-4	1,904	-0.21%
2020/07/06	3	33.22	7	34.69	34.35	-4	1,866	-0.21%
2020/07/03	9	32.20	0	0.00	32.10	9	1,785	0.50%
2020/07/02	0	0.00	5	32.22	32.50	-5	1,758	-0.28%
2020/07/01	6	33.83	3	32.97	32.80	3	1,697	0.18%
2020/06/30	12	31.29	0	0.00	31.35	12	1,557	0.77%
2020/06/29	1	30.80	18	30.43	30.85	-17	1,535	-1.11%
2020/06/24	7	30.78	15	30.20	30.25	-8	1,500	-0.53%
2020/06/23	8	31.88	7	31.59	32.10	1	1,455	0.07%
2020/06/22	47	32.76	47	32.99	32.80	0	1,350	0.00%
2020/06/19	52	32.00	48	32.15	32.20	4	1,067	0.37%
2020/06/18	10	29.30	0	0.00	29.30	10	764	1.31%
2020/06/17	30	26.65	1	26.65	26.65	29	754	3.84%
2020/06/16	13	23.90	28	22.91	24.25	-15	760	-1.97%
2020/06/15	7	22.05	10	22.28	22.05	-3	747	-0.40%
2020/06/12	4	22.13	69	21.86	22.15	-65	750	-8.67%
2020/06/11	53	23.21	78	22.89	22.85	-25	758	-3.30%
2020/06/10	16	23.24	16	23.31	23.25	0	756	0.00%
2020/06/09	21	23.39	24	23.05	23.00	-3	770	-0.39%
2020/06/08	20	23.16	11	23.32	23.55	9	784	1.15%
2020/06/04	11	22.81	1	23.00	22.85	10	787	1.27%
2020/06/02	7	22.52	17	22.68	22.70	-10	767	-1.30%
2020/05/28	18	22.49	16	22.20	22.20	2	797	0.25%
2020/05/27	15	22.45	17	22.74	22.60	-2	794	-0.25%
2020/05/26	0	0.00	3	22.70	22.30	-3	798	-0.38%
2020/05/25	15	21.80	15	22.06	22.20	0	785	0.00%
2020/05/22	3	22.30	0	0.00	22.10	3	786	0.38%
2020/05/21	50	22.50	47	22.07	22.65	3	783	0.38%
2020/05/20	9	21.38	8	21.73	21.45	1	770	0.13%
2020/05/19	19	21.61	70	21.42	21.60	-51	772	-6.60%
2020/05/18	1	21.60	0	0.00	21.40	1	768	0.13%
2020/05/14	0	0.00	3	22.50	22.50	-3	780	-0.38%
2020/05/12	10	23.13	9	23.43	23.10	1	777	0.13%
2020/05/11	20	23.20	16	23.35	23.35	4	779	0.51%
2020/05/08	50	23.34	40	23.49	23.15	10	779	1.28%
2020/05/07	5	23.44	10	23.46	23.60	-5	772	-0.65%
2020/05/06	15	22.91	11	23.17	22.85	4	765	0.52%
2020/05/05	26	23.00	19	22.97	22.95	7	765	0.91%
2020/05/04	8	22.27	6	22.68	22.75	2	758	0.26%
2020/04/30	0	0.00	2	23.10	23.10	-2	759	-0.26%
2020/04/28	2	21.78	5	21.88	21.75	-3	749	-0.40%
2020/04/24	6	20.89	0	0.00	21.20	6	761	0.79%
2020/04/22	1	20.90	0	0.00	20.90	1	770	0.13%
2020/04/21	37	21.08	14	21.79	20.90	23	787	2.92%
2020/04/20	28	21.81	46	21.35	21.95	-18	788	-2.28%
2020/04/17	22	21.58	0	0.00	21.35	22	799	2.75%
2020/04/16	2	21.50	1.1	21.90	21.90	0.9	798	0.11%
2020/04/15	20	20.98	1	21.10	20.95	19	800	2.38%
2020/04/14	46	20.61	4	20.73	21.00	42	815	5.15%
2020/04/13	1	20.05	3	20.05	20.05	-2	818	-0.24%
2020/04/10	45	19.77	2	19.75	19.85	43	836	5.14%
2020/04/09	1	19.65	0	0.00	19.90	1	873	0.11%
2020/04/08	0	0.00	1	18.60	19.50	-1	892	-0.11%
2020/04/07	0	18.50	3	18.43	18.55	-3	964	-0.31%
2020/04/01	1	17.35	0	0.00	17.50	1	1,064	0.09%
2020/03/31	1	17.50	0	0.00	17.35	1	1,140	0.09%
2020/03/27	6	18.05	6	17.77	17.60	0	1,189	0.00%
2020/03/26	2	17.50	0	0.00	17.60	2	1,242	0.16%
2020/03/25	0	0.00	1	17.80	17.80	-1	1,262	-0.08%
2020/03/24	2	16.50	0	0.00	16.45	2	1,336	0.15%
2020/03/23	21	15.78	2	15.50	15.45	19	1,494	1.27%
2020/03/20	3	15.00	15	15.15	15.20	-12	1,507	-0.80%
2020/03/19	1	13.90	0	0.00	13.85	1	1,499	0.07%
2020/03/18	17	15.98	4	15.80	15.35	13	1,485	0.88%
2020/03/17	4	16.13	1	15.85	15.75	3	1,484	0.20%
2020/03/16	3	18.82	0	0.00	17.20	3	1,466	0.20%
2020/03/13	5	18.65	21	18.55	18.70	-16	1,446	-1.11%
2020/03/12	0	0.00	1	21.65	20.60	-1	1,428	-0.07%
2020/03/11	1	23.35	1	23.55	22.85	0	1,400	0.00%
2020/03/10	1	22.75	6	22.93	23.30	-5	1,397	-0.36%
2020/03/03	0	0.00	1	24.60	24.70	-1	1,377	-0.07%
2020/02/27	1	25.00	1	25.00	24.15	0	1,344	0.00%
2020/02/26	1	25.20	0	0.00	25.30	1	1,340	0.07%
2020/02/25	0	0.00	50	25.09	25.30	-50	1,363	-3.67%
2020/02/20	1	26.30	0	0.00	25.95	1	1,366	0.07%
2020/02/18	1	26.10	0	0.00	26.10	1	1,367	0.07%
2020/02/17	1	25.85	0	0.00	25.80	1	1,357	0.07%
2020/02/14	0	0.00	4	26.00	26.10	-4	1,355	-0.30%
2020/02/13	1	26.00	0	0.00	26.00	1	1,355	0.07%
2020/02/12	3	25.75	0	0.00	26.15	3	1,355	0.22%
2020/02/05	0	0.00	1	25.45	25.55	-1	1,355	-0.07%
2020/02/04	3	25.38	1	25.25	25.65	2	1,352	0.15%
2020/02/03	1	24.50	0	0.00	24.20	1	1,344	0.07%
2020/01/31	1	26.00	1	26.20	26.10	0	1,334	0.00%
2020/01/30	7	26.94	0	0.00	26.10	7	1,328	0.53%
2020/01/17	0	0.00	1	29.05	28.95	-1	1,302	-0.08%
2020/01/16	11	29.25	0	0.00	29.25	11	1,304	0.84%
2020/01/15	6	29.69	18	29.56	29.40	-12	1,303	-0.92%
2020/01/14	1	29.40	16	29.45	29.50	-15	1,281	-1.17%
2020/01/13	19	29.01	3	29.23	29.05	16	1,268	1.26%
2020/01/10	0	0.00	10	29.11	28.65	-10	1,254	-0.80%
2020/01/08	14	28.37	0	0.00	28.50	14	1,236	1.13%
2020/01/07	4	29.45	29	29.39	29.20	-25	1,212	-2.06%
2020/01/06	1	30.30	7	30.22	30.10	-6	1,195	-0.50%
2020/01/03	28	31.23	13	31.33	31.05	15	1,171	1.28%
2020/01/02	5	31.68	5	31.65	31.65	0	1,129	0.00%
2019/12/31	8	32.04	31	31.98	31.55	-23	1,097	-2.10%
2019/12/30	5	31.53	12	31.56	31.45	-7	1,014	-0.69%
2019/12/27	86	31.38	120	31.21	31.00	-34	975	-3.49%	大賣/
2019/12/26	4.1	31.79	32	31.93	31.70	-27.9	904	-3.09%
2019/12/25	24	31.42	22	31.56	31.40	2	828	0.24%
2019/12/24	5	31.05	4	31.19	31.25	1	804	0.12%
2019/12/23	83	31.20	9	31.23	31.30	74	785	9.42%
2019/12/20	10	30.95	13	31.00	31.20	-3	728	-0.41%
2019/12/19	9	30.93	14	31.00	31.20	-5	703	-0.71%
2019/12/18	9	30.75	28	30.71	30.65	-19	619	-3.07%
2019/12/17	10	29.28	0	0.00	29.10	10	451	2.21%
2019/12/12	14	28.39	10	28.43	28.20	4	424	0.94%
2019/12/10	0	0.00	24	28.15	28.10	-24	419	-5.72%
2019/12/05	1	28.00	0	0.00	28.25	1	427	0.23%
2019/12/04	14	27.93	0	0.00	27.90	14	438	3.19%
2019/12/03	1	27.90	5	28.03	27.80	-4	469	-0.85%
2019/11/29	19	27.94	0	0.00	28.00	19	516	3.68%
2019/11/28	0	0.00	0.2	28.55	28.50	-0.2	542	-0.04%
2019/11/27	3	28.50	3	28.45	28.40	0	704	0.00%
2019/11/26	15	28.52	0	0.00	28.40	15	705	2.13%
2019/11/25	10	28.45	0	0.00	28.55	10	703	1.42%
2019/11/22	0	0.00	26	29.27	28.85	-26	697	-3.73%
2019/11/21	0	0.00	85	28.24	28.70	-85	676	-12.57%
2019/11/15	46	28.30	26	27.97	28.00	20	699	2.86%
2019/11/14	1	27.70	25	27.78	27.70	-24	707	-3.39%
2019/11/12	15	27.97	0	0.00	28.05	15	710	2.11%
2019/11/11	7	28.06	51	27.97	27.85	-44	711	-6.18%
2019/11/08	1	28.40	8	28.30	28.25	-7	710	-0.99%
2019/11/07	11	28.60	0	0.00	28.40	11	718	1.53%
2019/11/06	3	28.85	0	0.00	28.95	3	715	0.42%
2019/11/05	0	0.00	3	29.45	29.25	-3	718	-0.42%
2019/11/01	3	29.15	0	0.00	29.10	3	735	0.41%
2019/10/31	33	29.43	0	0.00	29.35	33	744	4.43%
2019/10/30	0	0.00	32	29.65	29.65	-32	746	-4.29%
2019/10/29	0	0.00	22	29.54	29.20	-22	748	-2.94%
2019/10/28	21	29.44	10	29.90	29.60	11	778	1.41%
2019/10/25	61	29.69	0	0.00	29.45	61	797	7.65%
2019/10/24	16	29.93	0	0.00	29.85	16	795	2.01%
2019/10/23	15	29.45	0	0.00	29.50	15	796	1.88%
2019/10/22	28	29.31	1	29.40	29.35	27	803	3.36%
2019/10/21	25	29.24	1	29.25	29.30	24	819	2.93%
2019/10/17	45	28.97	2	29.05	29.05	43	840	5.12%
2019/10/08	1	28.30	0	0.00	28.25	1	1,020	0.10%
2019/10/02	0	0.00	29	28.76	29.00	-29	1,256	-2.31%
2019/10/01	0	0.00	33	28.82	28.80	-33	1,270	-2.60%
2019/09/27	22	28.50	266	28.45	28.40	-244	1,273	-19.16%	大賣/鉅額交易
2019/09/26	10	29.03	4	29.05	29.00	6	1,275	0.47%
2019/09/25	5	29.05	3	29.40	29.05	2	1,284	0.16%
2019/09/24	2	29.65	10	29.60	29.50	-8	1,292	-0.62%
2019/09/23	0	0.00	16	29.46	29.35	-16	1,292	-1.24%
2019/09/19	0	0.00	13	29.35	29.35	-13	1,300	-1.00%
2019/09/18	12	28.85	26	29.28	29.65	-14	1,305	-1.07%
2019/09/17	0	0.00	36	29.08	28.85	-36	1,299	-2.77%
2019/09/16	6	29.18	0	0.00	29.10	6	1,309	0.46%
2019/09/12	0	0.00	3	29.80	29.45	-3	1,315	-0.23%
2019/09/10	1	29.30	0	0.00	29.30	1	1,317	0.08%
2019/09/09	9	29.87	0	0.00	29.50	9	1,323	0.68%
2019/09/06	54	30.27	26	30.22	30.15	28	1,316	2.13%
2019/09/05	23	30.26	14	30.48	30.50	9	1,322	0.68%
2019/09/04	24	30.20	20	30.56	30.25	4	1,294	0.31%
2019/09/03	93	30.25	5	30.40	29.85	88	1,277	6.89%
2019/09/02	4	29.90	0	0.00	30.30	4	1,250	0.32%
2019/08/30	205	30.55	54	31.01	30.15	151	1,214	12.43%	大買/鉅額交易
2019/08/29	0	0.00	6	28.82	28.90	-6	1,052	-0.57%
2019/08/27	8	28.31	7	28.35	28.30	1	1,079	0.09%
2019/08/26	1	28.10	7	28.13	28.10	-6	1,087	-0.55%
2019/08/23	5	29.09	0	0.00	28.95	5	1,084	0.46%
2019/08/22	5	29.32	0	0.00	29.25	5	1,083	0.46%
2019/08/21	4	29.45	0	0.00	29.40	4	1,086	0.37%
2019/08/20	24	29.59	14	30.26	29.40	10	1,085	0.92%
2019/08/19	0	0.00	148	28.94	29.75	-148	1,062	-13.93%	大賣/鉅額交易
2019/08/16	5	27.98	34	28.18	28.10	-29	1,049	-2.76%
2019/08/15	23	27.78	54	27.85	28.10	-31	1,047	-2.96%
2019/08/14	66	28.38	13	28.54	28.15	53	1,052	5.03%
2019/08/13	5	27.90	3	28.10	28.15	2	1,053	0.19%
2019/08/12	6	27.87	6	28.10	27.95	0	1,059	0.00%
2019/08/08	64	28.41	8	28.33	28.40	56	1,053	5.32%
2019/08/07	0	0.00	18	28.54	27.90	-18	1,056	-1.70%
2019/08/06	2	26.70	6	27.30	28.20	-4	1,068	-0.37%
2019/08/05	20	28.65	125	28.17	27.85	-105	1,073	-9.78%	大賣/鉅額交易
2019/08/02	36	29.07	51	29.01	28.95	-15	1,070	-1.40%
2019/08/01	17	30.00	106	29.94	30.00	-89	1,079	-8.25%	大賣/
2019/07/31	3	29.92	21	30.07	30.25	-18	1,080	-1.67%
2019/07/30	21	30.51	12	30.18	29.85	9	1,075	0.84%
2019/07/29	15	31.41	14	31.58	31.35	1	1,053	0.09%
2019/07/26	3	31.15	1	31.05	31.40	2	1,071	0.19%
2019/07/25	12	31.20	10	31.23	31.35	2	1,073	0.19%
2019/07/24	0	0.00	1	31.15	31.00	-1	1,071	-0.09%
2019/07/23	41	31.98	41	31.65	31.40	0	1,076	0.00%
2019/07/22	4	31.90	7	32.01	32.10	-3	1,070	-0.28%
2019/07/19	10	32.05	10	31.75	31.90	0	1,061	0.00%
2019/07/18	5	31.60	8	31.91	31.85	-3	1,057	-0.28%
2019/07/17	45	32.47	47	32.92	32.00	-2	1,046	-0.19%
2019/07/16	37	32.19	15	31.91	31.80	22	964	2.28%
2019/07/15	23	31.98	1	32.20	32.45	22	970	2.27%
2019/07/12	38	32.42	5	32.80	32.30	33	970	3.40%
2019/07/11	58	32.39	29	33.24	32.25	29	937	3.09%
2019/07/10	20	30.91	6	30.83	31.40	14	783	1.79%
2019/07/09	34	29.87	7	29.96	29.85	27	745	3.62%
2019/07/08	33	30.08	0	0.00	29.85	33	750	4.40%
2019/07/04	0	0.00	2	29.60	29.75	-2	782	-0.26%
2019/07/02	0	0.00	2	29.70	29.75	-2	824	-0.24%
2019/07/01	0	0.00	2	29.50	29.45	-2	830	-0.24%
2019/06/28	3	28.72	1	28.95	28.70	2	864	0.23%
2019/06/27	0	0.00	3	29.10	29.05	-3	986	-0.30%
2019/06/25	5	28.56	0	0.00	28.40	5	1,012	0.49%
2019/06/21	10	29.80	5	29.60	29.45	5	1,062	0.47%
2019/06/20	0	0.00	2	29.85	29.95	-2	1,077	-0.19%
2019/06/19	10	29.33	1	29.40	29.40	9	1,165	0.77%
2019/06/18	1	29.05	0	0.00	28.95	1	1,253	0.08%
2019/06/14	6	29.52	0	0.00	29.40	6	1,678	0.36%
2019/06/13	5	29.50	10	29.40	29.65	-5	1,716	-0.29%
2019/06/12	0	0.00	20	29.25	29.15	-20	1,804	-1.11%
2019/06/11	0	0.00	3	29.37	29.15	-3	1,884	-0.16%
2019/06/10	2	28.90	7	29.23	28.95	-5	1,919	-0.26%
2019/06/06	19	28.89	2	28.90	28.90	17	1,953	0.87%
2019/06/05	24	29.36	0	0.00	29.25	24	1,959	1.22%
2019/06/04	8	29.71	8	30.32	29.15	0	1,975	0.00%
2019/06/03	5	28.80	21	29.15	29.15	-16	1,975	-0.81%
2019/05/31	1	29.30	2	29.10	29.10	-1	1,988	-0.05%
2019/05/29	2	28.00	0	0.00	28.35	2	2,094	0.10%
2019/05/28	0	0.00	2	28.10	28.45	-2	2,111	-0.09%
2019/05/24	2	28.25	2	27.80	27.80	0	2,191	0.00%
2019/05/22	20	28.03	0	0.00	27.70	20	2,395	0.84%
2019/05/15	1	28.50	1	29.10	29.20	0	2,806	0.00%
2019/05/14	10	27.45	26	27.13	28.80	-16	2,838	-0.56%
2019/05/13	16	28.67	0	0.00	27.90	16	2,837	0.56%
2019/05/10	25	28.96	3	29.25	29.00	22	2,828	0.78%
2019/05/09	4	29.34	0	0.00	29.10	4	2,822	0.14%
2019/05/07	3	30.53	6	30.67	30.50	-3	2,810	-0.11%
2019/05/06	22	30.52	0	0.00	30.30	22	2,816	0.78%
2019/05/03	61	31.27	1	31.20	31.50	60	2,815	2.13%
2019/05/02	61	30.45	0	0.00	30.40	61	2,785	2.19%
2019/04/30	7	29.11	5	29.70	30.20	2	2,799	0.07%
2019/04/29	5	30.35	0	0.00	29.30	5	2,836	0.18%
2019/04/26	10	30.76	2	30.50	30.45	8	2,911	0.27%
2019/04/25	0	0.00	2	31.35	31.20	-2	2,952	-0.07%
2019/04/24	10	31.15	3	31.00	31.00	7	2,960	0.24%
2019/04/19	3	31.73	20	31.71	31.70	-17	3,009	-0.56%
2019/04/18	16	32.75	6	33.08	32.00	10	3,053	0.33%
2019/04/17	12	32.57	10	32.80	32.95	2	3,046	0.07%
2019/04/16	0.8	32.50	26	32.45	32.35	-25.2	3,033	-0.83%
2019/04/15	3	32.55	3	32.68	32.55	0	3,025	0.00%
2019/04/12	12	33.18	26	33.27	32.80	-14	3,020	-0.46%
2019/04/11	5	33.85	5	34.00	33.25	0	3,006	0.00%
2019/04/10	3	33.30	115	33.23	33.50	-112	2,981	-3.76%	大賣/鉅額交易
2019/04/09	3	33.57	0	0.00	33.30	3	2,962	0.10%
2019/04/08	34	33.87	0	0.00	33.60	34	2,941	1.16%
2019/04/03	1	34.00	3	34.40	34.00	-2	2,913	-0.07%
2019/04/02	11	34.61	28	34.08	34.10	-17	2,903	-0.59%
2019/04/01	0	0.00	51	35.81	34.30	-51	2,861	-1.78%
2019/03/29	16	34.10	5	34.10	34.20	11	2,738	0.40%
2019/03/28	2	33.95	1	33.90	33.85	1	2,733	0.04%
2019/03/27	1	33.45	1	33.45	34.30	0	2,729	0.00%
2019/03/26	4	33.65	0	0.00	33.70	4	2,707	0.15%
2019/03/25	1	33.20	0	0.00	33.30	1	2,692	0.04%
2019/03/22	44	35.58	4	34.83	34.20	40	2,683	1.49%
2019/03/21	22	35.65	19	35.82	35.65	3	2,600	0.12%
2019/03/20	10	35.79	16	35.50	35.15	-6	2,535	-0.24%
2019/03/19	18	35.71	49	36.75	35.40	-31	2,440	-1.27%
2019/03/18	11	33.77	23	34.01	33.80	-12	2,138	-0.56%
2019/03/15	21	33.87	25	34.18	33.50	-4	2,126	-0.19%
2019/03/14	6	33.78	8	33.88	33.75	-2	2,063	-0.10%
2019/03/13	14	33.05	4	33.15	33.20	10	2,158	0.46%
2019/03/12	1	32.40	3	32.80	32.25	-2	2,139	-0.09%
2019/03/11	4.2	31.80	1	31.70	31.70	3.2	2,130	0.15%
2019/03/08	2	31.80	0	0.00	31.60	2	2,184	0.09%
2019/03/07	1	32.20	2	32.90	32.20	-1	2,185	-0.05%
2019/03/06	1	33.60	0	0.00	33.35	1	2,211	0.05%
2019/03/05	14.3	34.01	6	34.14	33.70	8.3	2,221	0.37%
2019/03/04	4	33.99	9	34.11	34.10	-5	2,201	-0.23%
2019/02/27	0	33.30	0	0.00	33.25	0	2,178	0.00%
2019/02/26	17	33.60	8	33.21	33.20	9	2,255	0.40%
2019/02/25	8	34.06	6	34.43	34.00	2	2,466	0.08%
2019/02/22	12.4	33.77	8	33.60	33.55	4.4	2,490	0.18%
2019/02/21	35	34.24	38	34.21	33.85	-3	2,473	-0.12%
2019/02/20	27	33.76	28	33.89	33.25	-1	2,333	-0.04%
2019/02/19	27	33.54	22	34.08	34.00	5	2,259	0.22%
2019/02/18	4	31.73	5	31.80	32.10	-1	2,053	-0.05%
2019/02/15	3	30.80	3	30.63	30.60	0	1,993	0.00%
2019/02/14	1	31.35	4	31.58	31.25	-3	1,988	-0.15%
2019/02/13	5	31.30	3	31.65	31.10	2	1,972	0.10%
2019/02/11	1	29.70	1	30.15	30.20	0	1,945	0.00%
2019/01/29	4	29.75	0	0.00	29.70	4	2,007	0.20%
2019/01/28	1	30.00	0	0.00	30.20	1	2,010	0.05%
2019/01/25	0	0.00	3	30.65	30.25	-3	2,026	-0.15%
2019/01/24	1	30.10	3	30.55	30.05	-2	2,037	-0.10%
2019/01/23	0	0.00	7	30.23	30.25	-7	2,048	-0.34%
2019/01/22	12	30.52	5	30.40	30.15	7	2,061	0.34%
2019/01/21	2	31.15	10	31.45	31.10	-8	2,063	-0.39%
2019/01/18	23	30.75	24	31.28	30.90	-1	2,042	-0.05%
2019/01/17	12	30.44	16	30.46	30.00	-4	1,993	-0.20%
2019/01/16	3	29.83	7	30.10	29.80	-4	2,002	-0.20%
2019/01/15	6	29.82	10	30.04	29.80	-4	2,005	-0.20%
2019/01/14	0	0.00	2	29.78	29.30	-2	2,020	-0.10%
2019/01/11	19	29.76	3	30.10	29.30	16	2,020	0.79%
2019/01/10	5	29.46	15	29.77	29.90	-10	1,984	-0.50%
2019/01/09	0	0.00	2	28.65	28.55	-2	1,938	-0.10%
2019/01/08	14	28.00	0	0.00	27.90	14	1,937	0.72%
2019/01/04	5	26.65	7	26.84	26.80	-2	1,999	-0.10%
2018/12/28	3	27.85	5	27.78	27.90	-2	2,044	-0.10%
2018/12/25	0	0.00	1	27.90	27.60	-1	2,070	-0.05%
2018/12/24	2	28.05	0	0.00	28.50	2	2,072	0.10%
2018/12/21	0	0.00	1	28.10	28.30	-1	2,095	-0.05%
2018/12/20	7	28.14	6	27.88	27.65	1	2,093	0.05%
2018/12/19	6	28.77	12	28.57	28.55	-6	2,090	-0.29%
2018/12/18	5	29.11	3	28.85	28.85	2	2,089	0.10%
2018/12/17	11	29.60	13	29.85	29.45	-2	2,084	-0.10%
2018/12/14	0	0.00	3	29.50	29.50	-3	2,075	-0.14%
2018/12/13	14	29.75	7	30.14	29.35	7	2,067	0.34%
2018/12/12	14	29.97	7	29.82	29.55	7	2,048	0.34%
2018/12/11	1	29.35	1	29.15	28.95	0	2,025	0.00%
2018/12/10	1	29.40	3	28.90	29.05	-2	2,026	-0.10%
2018/12/07	33	29.99	24	29.50	29.30	9	2,002	0.45%
2018/12/06	48	30.35	38	30.00	28.95	10	1,970	0.51%
2018/12/05	9	29.64	5	29.80	30.05	4	1,808	0.22%
2018/12/04	18	30.06	12	30.30	30.35	6	1,827	0.33%
2018/12/03	2	30.10	6	30.28	30.00	-4	1,816	-0.22%
2018/11/30	0	0.00	4	29.60	29.40	-4	1,760	-0.23%
2018/11/29	3	29.37	2	30.13	29.05	1	1,747	0.06%
2018/11/28	12	29.43	10	29.63	29.60	2	1,704	0.12%
2018/11/27	9	29.47	1	29.25	29.50	8	1,696	0.47%
2018/11/26	9	29.11	10	28.97	29.05	-1	1,683	-0.06%
2018/11/23	8	29.59	9	29.78	28.75	-1	1,652	-0.06%
2018/11/22	29	30.90	25	30.76	30.70	4	1,560	0.26%
2018/11/21	8	28.09	15	27.59	28.50	-7	1,328	-0.53%
2018/11/20	1	26.60	3	26.65	26.65	-2	1,266	-0.16%
2018/11/19	8	26.23	1	26.55	26.55	7	1,255	0.56%
2018/11/16	0	0.00	5	25.85	25.45	-5	1,224	-0.41%
2018/11/15	23	24.91	21	24.97	25.15	2	1,197	0.17%
2018/11/14	32	24.81	9	24.62	24.40	23	1,188	1.93%
2018/11/13	1	24.35	22	23.90	24.50	-21	1,194	-1.76%
2018/11/12	3	24.30	7	24.61	24.40	-4	1,211	-0.33%
2018/11/08	5	24.51	8	24.74	24.00	-3	1,238	-0.24%
2018/11/07	22	23.74	51	24.05	24.70	-29	1,236	-2.35%
2018/11/06	41	24.49	9	24.88	23.40	32	1,259	2.54%
2018/11/05	15	23.91	8	24.16	24.30	7	1,230	0.57%
2018/11/02	27	24.07	34	24.23	24.05	-7	1,238	-0.57%
2018/11/01	30	22.76	24	23.35	24.00	6	1,265	0.47%
2018/10/31	6	22.83	13	22.90	22.80	-7	1,259	-0.56%
2018/10/30	17	21.72	15	22.13	21.50	2	1,249	0.16%
2018/10/29	10	22.55	10	23.15	22.20	0	1,244	0.00%
2018/10/26	0	0.00	1	24.35	23.15	-1	1,274	-0.08%
2018/10/25	40	24.26	14	24.60	23.80	26	1,381	1.88%
2018/10/24	16	25.20	42	24.93	25.60	-26	1,418	-1.83%
2018/10/23	23	23.95	2	24.18	23.95	21	1,546	1.36%
2018/10/22	2	24.08	21	24.07	24.50	-19	1,574	-1.21%
2018/10/19	4	22.59	4	22.15	23.20	0	1,561	0.00%
2018/10/18	0	0.00	3	22.62	22.90	-3	1,584	-0.19%
2018/10/17	4	22.64	10	22.78	22.45	-6	1,602	-0.37%
2018/10/16	6	21.91	1	21.95	21.75	5	1,652	0.30%
2018/10/15	3	21.83	1	22.00	21.60	2	1,819	0.11%
2018/10/11	1	21.60	0	0.00	21.60	1	1,851	0.05%
2018/10/09	2	25.70	3	25.47	24.00	-1	1,857	-0.05%
2018/10/08	2	27.00	2	26.98	26.55	0	1,829	0.00%
2018/10/05	5	27.07	4	27.20	27.10	1	1,835	0.05%
2018/10/03	1	28.90	3	28.82	28.55	-2	1,836	-0.11%
2018/10/02	10	29.47	9	29.68	29.20	1	1,862	0.05%
2018/09/28	2	29.60	2	29.88	29.25	0	1,903	0.00%
2018/09/27	6	28.99	6	29.19	29.30	0	1,918	0.00%
2018/09/26	28	28.74	2	29.50	28.85	26	1,932	1.35%
2018/09/25	1	29.10	17	29.06	29.30	-16	1,955	-0.82%
2018/09/19	1	29.65	1	30.00	29.00	0	2,047	0.00%
2018/09/18	0	0.00	5	28.90	28.90	-5	2,076	-0.24%
2018/09/17	10	29.40	24	29.13	29.10	-14	2,105	-0.66%
2018/09/14	2	29.50	2	29.10	29.40	0	2,135	0.00%
2018/09/13	4	28.40	2	28.55	28.45	2	2,159	0.09%
2018/09/12	5	28.43	1	28.35	28.25	4	2,195	0.18%
2018/09/11	0	0.00	2	28.60	29.00	-2	2,272	-0.09%
2018/09/10	2	28.35	5	29.80	27.90	-3	2,319	-0.13%
2018/09/07	2	31.00	25	30.42	30.25	-23	2,389	-0.96%
2018/09/03	31	32.39	1	31.85	31.30	30	3,266	0.92%
2018/08/30	3	31.50	0	0.00	31.50	3	3,660	0.08%
2018/08/29	2	31.55	2	31.43	31.60	0	3,995	0.00%
2018/08/28	1	31.35	1	31.65	31.30	0	4,222	0.00%
2018/08/21	1	31.70	1	31.60	31.75	0	4,346	0.00%
2018/08/17	3	31.33	1	31.75	31.00	2	4,397	0.05%
2018/08/14	0	0.00	3	31.37	31.65	-3	4,459	-0.07%
2018/08/13	7	31.52	11	30.45	31.25	-4	4,506	-0.09%
2018/08/10	2	33.58	22	33.53	33.35	-20	4,479	-0.45%
2018/08/09	1	33.75	0	0.00	33.70	1	4,559	0.02%
2018/08/08	2	34.63	1	34.70	34.00	1	4,628	0.02%
2018/08/07	1	33.50	0	0.00	33.65	1	4,602	0.02%
2018/08/03	1	33.90	6	34.50	33.90	-5	4,697	-0.11%
2018/08/02	1	34.45	1	33.95	33.95	0	4,697	0.00%
2018/08/01	18	36.53	8	36.46	35.20	10	4,657	0.21%
2018/07/31	75	35.45	66	35.27	35.30	9	4,541	0.20%
2018/07/30	89	35.82	74	35.83	35.90	15	4,480	0.33%
2018/07/27	20	34.13	36	34.21	34.40	-16	4,303	-0.37%
2018/07/26	7	33.49	1	34.10	33.30	6	4,273	0.14%
2018/07/25	4	34.26	3	34.27	33.90	1	4,272	0.02%
2018/07/24	31	33.85	0	0.00	34.05	31	4,260	0.73%
2018/07/23	64	34.15	4	34.39	33.70	60	4,266	1.41%
2018/07/20	63	34.91	91	34.55	34.95	-28	4,260	-0.66%
2018/07/19	76	32.68	40	32.67	32.65	36	4,120	0.87%
2018/07/18	31	31.61	13	32.26	31.60	18	4,138	0.43%
2018/07/17	12	31.35	22	31.89	31.35	-10	4,161	-0.24%
2018/07/16	5	31.20	0	0.00	31.25	5	4,182	0.12%
2018/07/13	27	31.50	25	31.41	31.55	2	4,218	0.05%
2018/07/12	10	31.50	10	31.35	31.20	0	4,325	0.00%
2018/07/10	14	30.82	14	31.22	31.05	0	4,646	0.00%
2018/07/09	12	30.32	0	0.00	30.20	12	4,642	0.26%
2018/07/06	1	29.50	2	31.15	31.10	-1	4,673	-0.02%
2018/07/05	2	30.43	12	30.58	30.00	-10	4,664	-0.21%
2018/07/04	12	31.74	2	32.15	31.50	10	4,647	0.22%
2018/07/03	4	32.49	11	32.31	32.00	-7	4,632	-0.15%
2018/07/02	2	33.85	3	33.82	33.25	-1	4,607	-0.02%
2018/06/29	1	34.60	1	34.65	34.80	0	4,581	0.00%
2018/06/28	11	34.25	12	34.05	33.80	-1	4,548	-0.02%
2018/06/27	11	33.79	13	34.28	33.80	-2	4,541	-0.04%
2018/06/26	13	33.43	9	33.06	34.25	4	4,525	0.09%
2018/06/25	9	34.61	1	33.90	33.65	8	4,499	0.18%
2018/06/22	1	35.70	3	34.97	34.75	-2	4,481	-0.04%
2018/06/21	3	36.25	7	35.70	35.80	-4	4,463	-0.09%
2018/06/20	10	35.53	2	36.25	35.75	8	4,440	0.18%
2018/06/19	2	37.30	0	0.00	36.65	2	4,374	0.05%
2018/06/15	7	39.29	29	40.12	38.50	-22	4,354	-0.51%
2018/06/14	41	39.81	44	39.62	39.20	-3	4,259	-0.07%
2018/06/13	23	39.43	17	39.89	39.00	6	4,090	0.15%
2018/06/12	29	39.41	17	38.26	38.25	12	3,894	0.31%
2018/06/11	90	40.03	103	40.31	38.65	-13	3,798	-0.34%	大賣/
2018/06/08	20	38.24	52	37.97	39.35	-32	3,494	-0.92%
2018/06/07	16	35.61	3	36.20	35.80	13	3,226	0.40%
2018/06/06	23	35.83	29	35.88	36.25	-6	3,129	-0.19%
2018/06/05	3	31.98	10	33.33	34.20	-7	2,836	-0.25%
2018/06/04	0	0.00	3	31.10	31.10	-3	2,624	-0.11%
2018/06/01	1	31.10	0	0.00	30.80	1	2,619	0.04%
2018/05/31	5	30.80	11	30.59	30.80	-6	2,614	-0.23%
2018/05/29	3	31.32	9	31.55	31.10	-6	2,588	-0.23%
2018/05/28	0	0.00	8	31.15	30.90	-8	2,587	-0.31%
2018/05/25	14	30.90	0	0.00	30.85	14	2,728	0.51%
2018/05/24	3	30.40	7	30.74	30.80	-4	2,726	-0.15%
2018/05/23	7	29.81	0	0.00	29.80	7	2,797	0.25%
2018/05/22	7.3	30.40	0	0.00	30.15	7.3	2,796	0.26%
2018/05/21	1	30.50	0	0.00	30.75	1	2,780	0.04%
2018/05/18	0	0.00	2	30.03	29.80	-2	2,735	-0.07%
2018/05/17	5	30.79	15	30.86	30.30	-10	2,742	-0.36%
2018/05/16	1	29.00	1	29.55	29.85	0	2,677	0.00%
2018/05/15	3	29.02	79	28.96	28.55	-76	2,638	-2.88%
2018/05/14	3	30.17	2	30.25	29.50	1	2,678	0.04%
2018/05/11	16	30.56	4	30.64	30.40	12	2,677	0.45%
2018/05/10	1	29.10	10	28.89	29.05	-9	2,643	-0.34%
2018/05/09	0	0.00	3	28.60	28.60	-3	2,687	-0.11%
2018/05/08	0	0.00	3	28.40	28.40	-3	2,709	-0.11%
2018/05/07	2	29.13	1	29.25	29.10	1	2,754	0.04%
2018/05/04	0	0.00	1	29.00	28.75	-1	2,888	-0.03%
2018/05/03	8	29.20	6	29.02	29.00	2	2,928	0.07%
2018/05/02	0	0.00	7	28.86	29.00	-7	3,127	-0.22%
2018/04/30	2	27.83	1	28.20	28.40	1	3,229	0.03%
2018/04/27	8	28.07	5	28.18	28.10	3	3,240	0.09%
2018/04/26	2	30.00	3	28.10	27.55	-1	3,246	-0.03%
2018/04/25	1	30.00	0	0.00	30.50	1	3,194	0.03%
2018/04/24	0	0.00	7	30.99	30.15	-7	3,167	-0.22%
2018/04/23	23	33.31	3	33.43	32.90	20	3,107	0.64%
2018/04/20	1	36.00	1	34.90	34.90	0	3,056	0.00%
2018/04/19	11	35.80	3	35.75	35.65	8	3,036	0.26%
2018/04/18	29	36.61	6	37.18	36.40	23	3,033	0.76%
2018/04/17	104	36.96	11	37.69	36.70	93	2,925	3.18%	大買/
2018/04/16	4	36.45	50	35.84	36.15	-46	2,665	-1.73%
2018/04/13	40	34.97	1	34.90	35.05	39	2,616	1.49%
2018/04/12	7	36.10	56	35.84	35.70	-49	2,613	-1.87%
2018/04/11	25	34.80	0	0.00	34.75	25	2,606	0.96%
2018/04/10	26	34.50	0	0.00	34.45	26	2,615	0.99%
2018/04/09	1	34.20	1	34.30	34.10	0	2,612	0.00%
2018/04/02	0	0.00	1	36.15	36.15	-1	2,639	-0.04%
2018/03/31	0	0.00	2	36.40	36.55	-2	2,665	-0.08%
2018/03/30	1	36.70	2	37.00	36.40	-1	2,678	-0.04%
2018/03/28	0	35.45	1	35.55	35.45	-1	2,690	-0.04%
2018/03/26	1	34.95	1	35.20	35.35	0	2,697	0.00%
2018/03/23	0	0.00	12	34.00	34.85	-12	2,697	-0.44%
2018/03/21	2	36.45	3	36.60	36.10	-1	2,706	-0.04%
2018/03/19	3	35.70	0	0.00	35.70	3	2,710	0.11%
2018/03/15	3	37.37	3	37.03	36.70	0	2,758	0.00%
2018/03/14	4	35.90	1	35.85	35.90	3	2,722	0.11%
2018/03/12	2	35.90	0	0.00	36.25	2	2,794	0.07%
2018/03/09	3	36.40	0	0.00	36.30	3	2,846	0.11%
2018/03/01	1	38.80	4	38.10	38.10	-3	3,017	-0.10%
2018/02/27	16	39.76	12	39.54	38.55	4	3,111	0.13%
2018/02/23	7	37.26	6	37.28	37.55	1	3,029	0.03%
2018/02/09	1	33.00	31	31.81	33.45	-30	3,372	-0.89%
2018/02/08	28	35.26	0	0.00	35.00	28	3,400	0.82%
2018/02/07	6	35.50	3	35.45	35.30	3	3,420	0.09%
2018/02/06	4	34.49	26	34.95	34.05	-22	3,450	-0.64%
2018/02/05	1	36.50	1	37.20	37.60	0	3,465	0.00%
2018/02/02	0	0.00	3	38.60	37.90	-3	3,568	-0.08%
2018/02/01	6	38.08	2	38.55	38.20	4	3,695	0.11%
2018/01/31	1	37.75	1	37.90	37.50	0	3,746	0.00%
2018/01/30	10	38.18	2	37.60	37.55	8	3,853	0.21%
2018/01/29	4	38.83	6	38.79	39.10	-2	3,968	-0.05%
2018/01/25	16	38.56	12	38.61	38.00	4	3,950	0.10%
2018/01/24	7	37.19	81	36.61	37.35	-74	3,822	-1.94%
2018/01/23	5	35.40	4	35.43	34.85	1	3,804	0.03%
2018/01/22	0	0.00	12	35.10	35.10	-12	3,865	-0.31%
2018/01/18	1	34.70	4	34.45	34.35	-3	4,035	-0.07%
2018/01/17	0	0.00	5	34.27	34.35	-5	4,190	-0.12%
2018/01/16	3.3	34.29	2	34.40	34.25	1.3	4,465	0.03%
2018/01/15	1	34.05	0	0.00	34.30	1	4,554	0.02%
2018/01/12	3	34.68	15	34.69	34.60	-12	4,724	-0.25%
2018/01/10	11	34.20	0	0.00	34.45	11	4,881	0.23%
2018/01/09	5	34.54	0	0.00	34.10	5	5,044	0.10%
2018/01/08	15	35.48	0	0.00	35.40	15	5,098	0.29%
2018/01/05	13	36.59	4	37.16	36.50	9	5,178	0.17%
2018/01/04	24	36.06	6	36.00	36.40	18	5,304	0.34%
2018/01/03	30	35.38	0	0.00	35.50	30	5,523	0.54%
2018/01/02	1	35.20	1	34.50	35.50	0	5,674	0.00%