今國光 (6209)-元富-文心券商分點個股進出

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
28.25
漲跌
▼1.05
漲幅
-3.58%
成交量
8,301張
產業
上市光電類股
233人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/12/20	6	28.47	14.5	28.69	28.25	-8.5	1,059	-0.80%
2024/12/19	10.1	28.87	12.2	29.25	29.30	-2.1	926	-0.23%
2024/12/18	3.5	27.21	12.1	27.32	27.80	-8.6	407	-2.11%
2024/12/17	0.1	25.15	10	25.20	25.30	-9.9	290	-3.41%
2024/12/16	12	24.31	3	25.45	24.05	9	273	3.29%
2024/12/13	3	24.55	0	0.00	25.20	3	267	1.12%
2024/12/10	0	0.00	0	25.25	25.40	0	267	0.00%
2024/12/06	0	0.00	2	25.10	25.20	-2	272	-0.74%
2024/12/05	0	0.00	1	25.35	25.10	-1	277	-0.36%
2024/12/04	0	0.00	9	25.17	25.20	-9	280	-3.21%
2024/12/02	0.1	26.50	0	0.00	24.80	0.1	292	0.04%
2024/11/28	12	24.01	0	0.00	24.25	12	304	3.94%
2024/11/27	10	24.68	0	0.00	24.50	10	318	3.14%
2024/11/26	0	0.00	2	25.25	25.20	-2	319	-0.63%
2024/11/20	0	0.00	5	25.45	25.30	-5	326	-1.53%
2024/11/19	0	0.00	2	25.00	25.10	-2	327	-0.61%
2024/11/18	7	24.48	0	0.00	24.55	7	332	2.11%
2024/11/14	5	24.90	0	0.00	24.80	5	341	1.46%
2024/11/07	0.1	25.50	0	0.00	25.60	0.1	384	0.03%
2024/11/05	0	25.10	0	0.00	25.05	0	405	0.00%
2024/11/01	0.1	25.50	0	0.00	25.40	0.1	467	0.02%
2024/10/29	0	0.00	0.2	25.10	25.10	-0.2	478	-0.04%
2024/10/25	1	25.35	0	0.00	25.50	1	483	0.21%
2024/10/24	3	25.67	0	0.00	25.50	3	492	0.61%
2024/10/18	11	25.61	0	0.00	25.45	11	549	2.00%
2024/10/11	19	25.48	0	0.00	25.25	19	609	3.12%
2024/10/09	6	25.77	0	0.00	25.55	6	650	0.92%
2024/10/07	5	25.85	0	0.00	26.15	5	740	0.67%
2024/10/04	1	25.95	0	0.00	25.85	1	798	0.13%
2024/10/01	0.1	26.40	0	0.00	26.30	0.1	974	0.01%
2024/09/26	5	25.70	1	25.70	25.70	4	1,006	0.40%
2024/09/20	0	0.00	4	25.85	25.75	-4	1,060	-0.38%
2024/09/19	1	25.45	0	0.00	25.55	1	1,077	0.09%
2024/09/16	1	25.75	1	25.70	25.70	0	1,110	0.00%
2024/09/11	10	24.70	0	0.00	24.80	10	1,204	0.83%
2024/09/10	11	24.78	0	0.00	24.65	11	1,286	0.85%
2024/09/09	4	24.55	0	0.00	25.25	4	1,366	0.29%
2024/09/02	0.1	28.00	0	0.00	26.50	0.1	1,548	0.01%
2024/08/30	20	26.90	0	0.00	26.70	20	1,627	1.23%
2024/08/29	16	27.09	0	0.00	27.30	16	1,722	0.93%
2024/08/28	4	26.90	6	26.92	26.90	-2	1,794	-0.11%
2024/08/27	0	0.00	1	26.80	26.80	-1	1,973	-0.05%
2024/08/26	1	26.65	0	0.00	26.70	1	2,690	0.04%
2024/08/23	0	0.00	1	26.40	26.60	-1	2,966	-0.03%
2024/08/12	0	0.00	4	25.70	25.20	-4	4,682	-0.09%
2024/08/08	0	0.00	11	24.61	24.50	-11	4,668	-0.24%
2024/08/07	1	25.40	3	25.42	25.30	-2	4,658	-0.04%
2024/08/06	30	23.02	60	23.03	23.80	-30	4,648	-0.65%
2024/08/05	4	24.76	1	25.15	24.60	3	4,617	0.06%
2024/08/02	1	27.80	0	0.00	27.05	1	4,592	0.02%
2024/08/01	0.1	28.00	2	28.05	28.30	-1.9	4,587	-0.04%
2024/07/30	6	26.90	0	0.00	27.25	6	4,583	0.13%
2024/07/29	5	26.98	5	27.10	27.05	0	4,578	0.00%
2024/07/26	25	27.55	0	0.00	27.70	25	4,572	0.55%
2024/07/23	1	28.00	0	0.00	28.05	1	4,561	0.02%
2024/07/22	1	28.05	0	0.00	28.10	1	4,558	0.02%
2024/07/19	6	29.07	0	0.00	28.80	6	4,535	0.13%
2024/07/18	1	30.25	3	30.05	29.90	-2	4,520	-0.04%
2024/07/16	1	30.65	0	0.00	30.35	1	4,506	0.02%
2024/07/15	2	30.90	1	30.55	30.50	1	4,502	0.02%
2024/07/12	1	30.40	2	30.73	30.50	-1	4,479	-0.02%
2024/07/11	0	0.00	1	30.45	30.55	-1	4,466	-0.02%
2024/07/10	1	30.00	0	0.00	29.75	1	4,434	0.02%
2024/07/09	4	30.10	6	29.65	29.80	-2	4,419	-0.05%
2024/07/08	7	32.46	0	0.00	32.00	7	4,350	0.16%
2024/07/05	4.1	32.68	5	32.59	32.50	-0.9	4,293	-0.02%
2024/07/04	3	30.70	6	30.88	30.80	-3	4,121	-0.07%
2024/07/01	0.1	31.65	0	0.00	30.90	0.1	4,097	0.00%
2024/06/28	0	0.00	20	31.50	31.40	-20	4,085	-0.49%
2024/06/26	1	31.20	0	0.00	31.30	1	4,062	0.02%
2024/06/19	0.1	31.80	6	31.60	30.95	-6	4,058	-0.15%
2024/06/18	2	31.88	1	31.85	31.70	1	4,051	0.02%
2024/06/17	7.1	32.86	33	33.45	32.25	-25.9	4,068	-0.64%
2024/06/14	14.1	32.57	0	0.00	32.35	14.1	3,986	0.35%
2024/06/13	0.1	31.15	1	31.45	31.20	-0.9	3,901	-0.02%
2024/06/12	0	0.00	1	30.65	31.05	-1	3,871	-0.03%
2024/06/11	2	31.30	0	0.00	30.50	2	3,821	0.05%
2024/06/07	0	0.00	1	32.00	31.30	-1	3,797	-0.03%
2024/06/06	2	31.45	0	31.80	31.25	2	3,759	0.05%
2024/06/05	5	32.36	1	32.65	31.85	4	3,711	0.11%
2024/06/04	19	33.55	3	32.83	32.30	16	3,641	0.44%
2024/06/03	2	32.85	3	32.92	32.65	-1	3,544	-0.03%
2024/05/31	20	33.43	38	33.34	33.00	-18	3,456	-0.52%
2024/05/30	50.1	34.62	21	34.80	33.35	29.1	3,276	0.89%
2024/05/29	31	33.03	62.4	32.99	34.70	-31.4	2,564	-1.23%
2024/05/28	20	31.88	25.3	31.83	31.55	-5.3	2,286	-0.23%
2024/05/27	28	31.84	17	32.54	31.70	11	2,205	0.50%
2024/05/24	37	31.78	10	31.96	32.00	27	2,060	1.31%
2024/05/23	45.1	31.90	43	32.19	31.80	2.1	1,859	0.11%
2024/05/22	4	31.80	17.1	31.74	32.15	-13.1	1,206	-1.08%
2024/05/21	8	29.25	13	29.11	29.25	-5	820	-0.61%
2024/05/20	0	26.60	2	26.88	26.60	-2	600	-0.33%
2024/05/17	2.1	26.11	6	26.15	26.30	-3.9	567	-0.68%
2024/05/16	0	25.70	5	25.65	25.55	-5	554	-0.90%
2024/05/14	0	0.00	4	25.45	25.20	-4	546	-0.73%
2024/05/02	1	24.90	0	0.00	24.90	1	536	0.19%
2024/04/26	4	24.80	0	0.00	24.80	4	562	0.71%
2024/04/25	2	24.95	1	24.95	24.90	1	560	0.18%
2024/04/24	0	0.00	8	26.00	25.10	-8	563	-1.42%
2024/04/19	8	24.48	1	24.70	24.60	7	561	1.25%
2024/04/18	0	24.95	0	0.00	25.05	0	557	0.00%
2024/04/17	0.1	25.05	0	0.00	25.20	0.1	557	0.02%
2024/04/16	12	25.27	0	0.00	24.95	12	559	2.15%
2024/04/15	0	26.10	0	0.00	26.15	0	557	0.00%
2024/04/02	0	0.00	2	26.25	26.10	-2	540	-0.37%
2024/04/01	2	26.60	10	26.11	26.50	-8	542	-1.48%
2024/03/28	0	0.00	1	25.85	25.80	-1	541	-0.18%
2024/03/26	6	26.96	9	26.58	26.30	-3	537	-0.56%
2024/03/25	4	26.49	14	26.51	26.20	-10	501	-1.99%
2024/03/22	5	25.57	0	0.00	25.70	5	483	1.04%
2024/03/21	3	26.05	0	0.00	25.90	3	491	0.61%
2024/03/20	7	24.77	21	26.31	26.85	-14	483	-2.90%
2024/03/19	0	24.40	0	0.00	24.60	0	594	0.00%
2024/03/18	1.1	24.44	0	0.00	24.50	1.1	662	0.17%
2024/03/13	7	24.59	0	0.00	24.45	7	680	1.03%
2024/03/12	1	25.30	0	0.00	25.20	1	675	0.15%
2024/03/08	8.6	25.03	0	0.00	24.90	8.6	674	1.27%
2024/03/07	6	25.64	0	0.00	25.50	6	666	0.90%
2024/03/06	0.3	26.20	0	0.00	26.00	0.3	659	0.05%
2024/03/05	1	26.20	0	0.00	26.05	1	659	0.15%
2024/03/04	8	26.11	0	0.00	26.10	8	659	1.21%
2024/02/29	2	26.43	0	0.00	26.45	2	650	0.31%
2024/02/27	1	26.40	0	0.00	26.45	1	651	0.15%
2024/02/23	3	26.55	0	0.00	26.50	3	666	0.45%
2024/02/22	1	26.85	0	0.00	26.85	1	671	0.15%
2024/02/21	0.1	27.55	0	0.00	27.30	0.1	677	0.02%
2024/02/20	1	26.75	0	0.00	26.70	1	694	0.14%
2024/02/16	1	26.70	7	26.64	26.75	-6	692	-0.87%
2024/02/15	5	26.35	4	26.50	26.35	1	687	0.15%
2024/01/26	5	26.05	0	0.00	26.00	5	696	0.72%
2024/01/25	0	0.00	2	26.75	26.35	-2	695	-0.29%
2024/01/24	0	0.00	3	26.75	26.60	-3	692	-0.43%
2024/01/23	0.1	26.35	3	26.45	26.35	-2.9	689	-0.42%
2024/01/22	0.3	26.30	0	0.00	25.70	0.3	678	0.04%
2024/01/18	0	0.00	2	26.25	26.10	-2	671	-0.30%
2024/01/17	5	25.55	0	0.00	25.60	5	668	0.75%
2024/01/16	1	26.00	0	0.00	26.00	1	663	0.15%
2024/01/12	1	26.25	0	0.00	25.95	1	664	0.15%
2024/01/09	5	26.25	0	0.00	26.30	5	669	0.75%
2023/12/25	0	0.00	14	27.91	27.70	-14	623	-2.24%
2023/12/19	0	27.75	0	0.00	27.90	0	612	0.00%
2023/12/18	0.1	28.05	0	0.00	28.20	0.1	608	0.02%
2023/12/15	0	0.00	3	28.80	29.00	-3	599	-0.50%
2023/12/14	7.7	29.32	16	29.83	28.95	-8.3	578	-1.43%
2023/12/13	0	0.00	27	27.74	28.50	-27	411	-6.57%
2023/12/12	1	27.40	5	27.20	27.10	-4	353	-1.13%
2023/11/28	1	26.75	0	0.00	26.80	1	525	0.19%
2023/11/24	0	0.00	2	27.20	27.00	-2	528	-0.38%
2023/11/23	1	27.50	0	0.00	27.20	1	533	0.19%
2023/11/22	0	0.00	1	27.20	27.10	-1	532	-0.19%
2023/11/21	0.1	27.00	0	0.00	26.75	0.1	535	0.02%
2023/11/20	0	27.30	7	27.19	27.05	-7	533	-1.31%
2023/11/17	5	27.26	3	27.80	26.80	2	525	0.38%
2023/11/15	1	25.45	0	0.00	25.60	1	498	0.20%
2023/11/13	5	25.30	0	0.00	25.20	5	513	0.97%
2023/11/10	4	25.65	0	0.00	25.60	4	509	0.78%
2023/11/06	1	26.45	0	0.00	26.55	1	524	0.19%
2023/11/02	0	0.00	8	26.00	26.00	-8	553	-1.45%
2023/11/01	1	25.60	0	0.00	25.65	1	557	0.18%
2023/10/27	1	26.20	0	0.00	26.10	1	561	0.18%
2023/10/25	0	0.00	5	26.85	26.75	-5	558	-0.90%
2023/10/20	1	26.15	0	0.00	26.35	1	568	0.18%
2023/10/19	2	26.40	0	0.00	26.65	2	580	0.34%
2023/10/18	6	26.59	0	0.00	26.40	6	581	1.03%
2023/10/17	1.1	27.15	0	0.00	26.95	1.1	574	0.19%
2023/10/11	3	27.50	0	0.00	27.30	3	600	0.50%
2023/10/05	0	0.00	2	28.35	28.00	-2	615	-0.33%
2023/10/03	0	0.00	0	28.40	28.10	0	640	0.00%
2023/10/02	1	28.15	0	0.00	28.00	1	650	0.15%
2023/09/26	1	27.40	0	0.00	27.45	1	684	0.15%
2023/09/25	1	27.75	0	0.00	27.95	1	688	0.15%
2023/09/21	5	27.61	0	0.00	27.55	5	689	0.73%
2023/09/20	0.3	28.30	0	0.00	27.90	0.3	689	0.04%
2023/09/19	0	28.65	0	0.00	28.40	0	695	0.00%
2023/09/18	0.1	28.50	0	0.00	28.65	0.1	696	0.01%
2023/09/15	5	28.55	1	28.85	28.75	4	701	0.57%
2023/09/13	1	28.75	0	0.00	28.70	1	697	0.14%
2023/09/12	0.3	29.30	0	0.00	28.95	0.3	706	0.04%
2023/09/11	2.3	29.63	0	0.00	29.30	2.3	723	0.32%
2023/09/08	0	0.00	26	30.13	30.05	-26	724	-3.59%
2023/09/07	5	30.38	210	30.92	29.95	-205	715	-28.64%	大賣/鉅額交易
2023/09/06	2	31.05	41	31.26	31.00	-39	650	-6.00%
2023/09/05	252	30.40	38	30.47	30.70	214	619	34.53%	大買/鉅額交易
2023/09/04	4	29.65	0	0.00	29.80	4	597	0.67%
2023/09/01	0	29.45	21	29.70	29.90	-21	598	-3.51%
2023/08/31	6	29.33	5	29.35	29.30	1	612	0.16%
2023/08/29	8	28.96	7	29.21	29.05	1	667	0.15%
2023/08/28	19	28.65	5	29.25	28.65	14	706	1.98%
2023/08/25	0	0.00	6	28.70	28.90	-6	704	-0.85%
2023/08/24	0	0.00	4	28.80	28.40	-4	708	-0.56%
2023/08/23	0	0.00	1	28.45	28.35	-1	718	-0.14%
2023/08/22	1	28.55	1	28.70	28.30	0	727	0.00%
2023/08/21	0	0.00	1	28.45	28.45	-1	730	-0.14%
2023/08/18	0	0.00	5	28.52	28.25	-5	742	-0.67%
2023/08/17	0.1	28.30	15	27.83	28.30	-14.9	744	-2.00%
2023/08/16	0	0.00	2	27.35	27.40	-2	739	-0.27%
2023/08/14	6	27.05	0	0.00	26.25	6	755	0.79%
2023/08/11	1	27.30	1	27.40	27.40	0	781	0.00%
2023/08/10	13	27.02	0	27.00	26.90	13	789	1.65%
2023/08/09	1	27.85	0	0.00	27.65	1	783	0.13%
2023/08/08	4	28.73	20	29.59	28.70	-16	784	-2.04%
2023/08/04	3	28.10	0	0.00	28.10	3	776	0.39%
2023/08/01	50	28.35	0	0.00	28.40	50	811	6.16%
2023/07/31	4	28.20	0	0.00	28.15	4	848	0.47%
2023/07/27	10	28.10	0	0.00	28.15	10	1,007	0.99%
2023/07/25	2	28.20	0	0.00	28.20	2	1,089	0.18%
2023/07/24	10.3	27.96	0	0.00	27.70	10.3	1,095	0.94%
2023/07/21	0.3	28.85	0	0.00	28.70	0.3	1,104	0.03%
2023/07/20	5	28.60	0	0.00	29.00	5	1,196	0.42%
2023/07/19	3	28.87	0	0.00	28.70	3	1,224	0.25%
2023/07/18	1	29.10	0	0.00	29.05	1	1,259	0.08%
2023/07/17	5	29.45	1	29.75	29.65	4	1,291	0.31%
2023/07/14	1	29.20	0	0.00	29.15	1	1,329	0.08%
2023/07/12	2	29.55	1	29.00	29.00	1	1,505	0.07%
2023/07/11	1	29.50	0	0.00	29.60	1	1,633	0.06%
2023/07/10	11	29.54	8	29.99	29.30	3	1,746	0.17%
2023/07/07	3.1	28.66	0	0.00	29.10	3.1	1,792	0.17%
2023/07/06	2	29.55	3	30.02	29.55	-1	1,956	-0.05%
2023/07/05	0	0.00	5	29.48	29.35	-5	2,044	-0.24%
2023/06/27	15.1	28.59	0	28.80	28.50	15.1	2,097	0.72%
2023/06/26	0	0.00	0	29.60	29.00	0	2,095	0.00%
2023/06/15	5	29.65	0	0.00	29.70	5	2,089	0.24%
2023/06/14	6	30.35	5	30.35	30.35	1	2,068	0.05%
2023/06/13	0	0.00	3	30.15	30.10	-3	2,063	-0.15%
2023/06/08	5	30.25	0	0.00	30.15	5	2,046	0.24%
2023/06/05	0	0.00	1	31.90	32.10	-1	2,039	-0.05%
2023/06/02	0	0.00	1	31.20	31.35	-1	2,018	-0.05%
2023/06/01	2	31.53	0	0.00	31.55	2	2,029	0.10%
2023/05/31	0	0.00	1	31.20	30.75	-1	1,990	-0.05%
2023/05/29	0	0.00	11	30.70	30.70	-11	1,969	-0.56%
2023/05/26	15	29.95	0	0.00	29.80	15	1,954	0.77%
2023/05/24	0	0.00	4	30.96	31.00	-4	1,946	-0.21%
2023/05/18	4	30.28	0	0.00	30.45	4	1,934	0.21%
2023/05/17	17	30.70	20	30.57	30.40	-3	1,923	-0.16%
2023/05/16	1	29.70	3	29.95	29.70	-2	1,893	-0.11%
2023/05/12	1	29.25	1	28.85	29.30	0	1,881	0.00%
2023/05/11	1	28.55	0	0.00	29.00	1	1,875	0.05%
2023/05/10	1	29.40	0	0.00	29.20	1	1,865	0.05%
2023/05/09	5	29.25	0	0.00	29.10	5	1,855	0.27%
2023/05/08	5	30.25	0	0.00	30.25	5	1,830	0.27%
2023/05/05	2	30.55	0	0.00	30.75	2	1,817	0.11%
2023/05/04	8	32.42	12	32.56	31.85	-4	1,782	-0.22%
2023/05/03	2	30.40	0	0.00	30.35	2	1,640	0.12%
2023/04/27	1	31.20	1	30.90	30.90	0	1,534	0.00%
2023/04/25	11	31.28	11	31.38	31.00	0	1,503	0.00%
2023/04/24	6	30.70	36	30.90	30.70	-30	1,408	-2.13%
2023/04/21	3	31.72	0	0.00	31.25	3	1,378	0.22%
2023/04/20	2	32.38	3	32.57	32.50	-1	1,338	-0.07%
2023/04/19	12	33.59	10	33.95	33.35	2	1,296	0.15%
2023/04/18	5	34.39	11	34.46	33.50	-6	1,246	-0.48%
2023/04/17	33	33.28	35	33.03	33.00	-2	1,114	-0.18%
2023/04/14	21	33.96	32	33.56	33.45	-11	1,056	-1.04%
2023/04/13	4	32.78	3	32.90	33.05	1	920	0.11%
2023/04/12	30	32.15	6	31.98	31.55	24	803	2.99%
2023/04/11	2	32.20	12	32.78	31.60	-10	736	-1.36%
2023/04/10	6	31.75	102	30.54	31.75	-96	565	-16.96%	大賣/
2023/04/07	1	28.65	6	28.31	28.90	-5	457	-1.09%
2023/04/06	1	27.80	1	28.00	27.85	0	418	0.00%
2023/03/30	0	26.60	0	0.00	26.60	0	386	0.00%
2023/03/27	0	27.40	10	27.35	27.15	-10	394	-2.54%
2023/03/24	0	0.00	1	27.15	27.10	-1	387	-0.26%
2023/03/23	4	26.50	0	0.00	26.60	4	369	1.08%
2023/03/22	1	26.30	0	0.00	26.25	1	373	0.27%
2023/03/21	2	26.20	0	0.00	26.25	2	372	0.54%
2023/03/20	1	25.75	0	0.00	25.75	1	373	0.27%
2023/03/16	0	0.00	1	25.50	25.35	-1	374	-0.27%
2023/03/15	0	26.10	0	0.00	25.80	0	372	0.00%
2023/03/13	1	26.10	0	0.00	26.30	1	376	0.27%
2023/03/10	3	26.27	1	26.30	26.25	2	378	0.53%
2023/03/08	1	27.00	2	27.08	26.90	-1	356	-0.28%
2023/03/07	1	26.95	2	27.10	27.05	-1	352	-0.28%
2023/03/06	16	27.07	14	26.88	26.90	2	333	0.60%
2023/03/03	0	25.65	1	25.95	25.95	-1	307	-0.32%
2023/03/02	0	25.75	0	0.00	25.55	0	305	0.00%
2023/03/01	1	25.60	0	26.20	25.55	1	308	0.32%
2023/02/24	0	0.00	0	26.20	25.90	0	310	0.00%
2023/02/23	0	0.00	0	26.30	26.00	0	320	0.00%
2023/02/22	1	26.30	0	26.25	26.15	1	374	0.27%
2023/02/21	3	26.67	6	26.85	26.80	-3	419	-0.72%
2023/02/20	1	25.95	10	25.80	26.00	-9	412	-2.18%
2023/02/17	0	0.00	0	26.10	25.90	0	415	0.00%
2023/02/15	0	0.00	5	25.70	25.75	-5	417	-1.20%
2023/02/03	0	26.10	0	0.00	25.90	0	441	0.00%
2023/02/02	3	25.80	0	0.00	26.20	3	436	0.69%
2023/01/30	2	24.85	0	0.00	24.90	2	431	0.46%
2023/01/13	5	24.55	0	0.00	24.25	5	438	1.14%
2022/12/26	0	0.00	15	25.35	25.45	-15	476	-3.15%
2022/12/20	0	0.00	2	26.30	25.55	-2	498	-0.40%
2022/12/19	5	25.50	0	0.00	25.85	5	502	1.00%
2022/12/16	5	25.90	0	0.00	25.90	5	505	0.99%
2022/12/12	2	26.20	0	0.00	26.40	2	498	0.40%
2022/12/07	0	0.00	4	27.00	26.35	-4	500	-0.80%
2022/12/06	15	26.90	0	0.00	26.85	15	499	3.00%
2022/12/02	1	27.60	0	0.00	27.60	1	497	0.20%
2022/12/01	1	27.35	0	0.00	27.25	1	495	0.20%
2022/11/25	2	26.70	0	0.00	26.35	2	523	0.38%
2022/11/24	0	0.00	10	26.66	26.80	-10	520	-1.92%
2022/11/23	2	27.00	0	0.00	26.60	2	520	0.38%
2022/11/21	1	27.25	0	0.00	26.85	1	518	0.19%
2022/11/18	0	0.00	5	29.30	27.90	-5	506	-0.99%
2022/11/17	1	27.70	3	26.90	27.50	-2	451	-0.44%
2022/11/10	1	25.50	1	25.20	25.00	0	383	0.00%
2022/11/07	2	24.30	0	0.00	24.30	2	371	0.54%
2022/10/21	0	24.00	0	0.00	22.95	0	405	0.00%
2022/09/26	5	25.50	5	25.25	25.40	0	534	0.00%
2022/09/21	2	27.25	0	0.00	27.15	2	533	0.38%
2022/09/19	2	27.70	0	0.00	27.55	2	534	0.37%
2022/09/06	0	0.00	1	29.35	28.35	-1	597	-0.17%
2022/09/05	32	28.90	0	0.00	28.60	32	596	5.36%
2022/09/01	37	29.85	37	30.90	29.70	0	622	0.00%
2022/08/29	21	28.86	0	0.00	29.10	21	605	3.47%
2022/08/26	8	29.90	5	29.75	29.85	3	634	0.47%
2022/08/24	2	29.10	0	0.00	29.10	2	664	0.30%
2022/08/11	1	30.30	1	29.75	30.15	0	708	0.00%
2022/08/10	0	0.00	4	30.08	29.90	-4	716	-0.56%
2022/08/08	2	29.00	2	28.85	29.05	0	701	0.00%
2022/08/04	2	28.40	0	0.00	28.00	2	706	0.28%
2022/07/29	1	30.75	0	0.00	30.90	1	699	0.14%
2022/07/15	0	0.00	6	30.43	30.60	-6	655	-0.92%
2022/07/14	3	28.80	4	29.38	29.75	-1	599	-0.17%
2022/07/11	3	27.80	0	0.00	28.00	3	570	0.53%
2022/07/08	0	0.00	1	28.00	28.10	-1	578	-0.17%
2022/07/07	10	26.75	10	27.80	27.80	0	570	0.00%
2022/07/04	0	0.00	3	26.45	26.20	-3	581	-0.52%
2022/07/01	4	27.03	0	0.00	26.00	4	582	0.69%
2022/06/17	5	29.58	0	0.00	29.70	5	561	0.89%
2022/06/16	0	0.00	6	32.80	30.60	-6	555	-1.08%
2022/06/10	0	0.00	5	32.45	32.05	-5	508	-0.98%
2022/06/09	0	0.00	2	31.45	31.80	-2	487	-0.41%
2022/05/30	1	30.30	0	0.00	30.30	1	443	0.23%
2022/05/19	10	30.00	19	30.35	30.25	-9	483	-1.86%
2022/05/18	0	0.00	1	29.40	29.65	-1	448	-0.22%
2022/05/06	1	28.90	0	0.00	28.95	1	455	0.22%
2022/05/05	0	0.00	1	29.50	29.40	-1	465	-0.22%
2022/04/26	0.1	29.55	0	0.00	29.20	0.1	523	0.02%
2022/04/25	1	29.34	0	0.00	29.25	1	526	0.19%
2022/04/14	0	31.85	0	0.00	31.80	0	650	0.00%
2022/04/11	0	0.00	3	30.90	31.00	-3	890	-0.34%
2022/04/08	3	32.70	7	31.51	31.85	-4	958	-0.42%
2022/04/07	0	0.00	1	30.15	30.15	-1	952	-0.10%
2022/04/01	0	0.00	10	30.00	30.25	-10	975	-1.02%
2022/03/30	0	0.00	5	30.65	30.50	-5	1,018	-0.49%
2022/03/29	0	0.00	3	30.30	29.85	-3	1,038	-0.29%
2022/03/24	0	0.00	2	30.15	30.10	-2	1,129	-0.18%
2022/03/18	0	0.00	3	29.35	29.50	-3	1,367	-0.22%
2022/03/17	0	0.00	7	29.07	29.15	-7	1,429	-0.49%
2022/03/16	0	0.00	1	28.20	28.35	-1	1,483	-0.07%
2022/03/15	5	28.28	2	28.35	28.25	3	1,825	0.16%
2022/03/14	5	29.25	0	0.00	29.10	5	2,112	0.24%
2022/03/11	1	29.25	0	0.00	29.25	1	2,131	0.05%
2022/03/09	10	28.85	0	0.00	29.10	10	2,238	0.45%
2022/03/07	5	29.05	0	0.00	29.25	5	2,268	0.22%
2022/03/04	0	0.00	4	30.45	30.50	-4	2,284	-0.18%
2022/03/03	2	31.25	0	0.00	31.00	2	2,318	0.09%
2022/02/24	8	30.36	0	0.00	29.95	8	2,552	0.31%
2022/02/23	0	0.00	2	31.40	31.50	-2	2,748	-0.07%
2022/02/22	9	31.30	0	0.00	31.25	9	2,958	0.30%
2022/02/21	1	32.05	0	0.00	31.95	1	3,240	0.03%
2022/02/17	2	32.45	0	0.00	32.45	2	3,694	0.05%
2022/02/16	1	33.05	0	0.00	32.65	1	3,760	0.03%
2022/02/15	0	0.00	3	32.83	32.40	-3	3,826	-0.08%
2022/02/10	0	0.00	1	33.35	33.10	-1	3,838	-0.03%
2022/02/09	1	33.50	0	0.00	33.40	1	3,841	0.03%
2022/02/08	0	0.00	4	32.64	33.20	-4	3,837	-0.10%
2022/01/26	3	31.65	0	0.00	31.60	3	3,842	0.08%
2022/01/25	0	0.00	3	32.95	31.95	-3	3,866	-0.08%
2022/01/24	7	31.38	5	31.74	32.10	2	3,875	0.05%
2022/01/21	2	32.45	0	0.00	32.40	2	3,873	0.05%
2022/01/20	5	32.91	0	0.00	33.00	5	3,865	0.13%
2022/01/19	1	33.05	0	0.00	33.05	1	3,870	0.03%
2022/01/18	0	0.00	1	34.05	33.70	-1	3,897	-0.03%
2022/01/17	0	0.00	1	33.85	33.75	-1	3,894	-0.03%
2022/01/14	12	32.98	0	0.00	33.10	12	3,892	0.31%
2022/01/13	1	33.90	0	0.00	33.90	1	3,879	0.03%
2022/01/12	2	33.65	1	34.50	33.80	1	3,868	0.03%
2022/01/11	2	34.25	0	0.00	34.10	2	3,852	0.05%
2022/01/10	2	34.55	0	0.00	35.00	2	3,832	0.05%
2022/01/07	9	35.22	2	35.30	35.10	7	3,823	0.18%
2022/01/06	8	36.47	3	36.15	36.20	5	3,783	0.13%
2022/01/05	7	38.46	10	38.21	37.30	-3	3,744	-0.08%
2022/01/03	0	0.00	12	37.41	36.70	-12	3,542	-0.34%
2021/12/30	7	36.35	6	35.90	36.60	1	3,480	0.03%
2021/12/27	0	0.00	2	36.85	36.35	-2	3,457	-0.06%
2021/12/24	3	35.95	0	0.00	36.10	3	3,433	0.09%
2021/12/23	1	36.05	0	0.00	36.15	1	3,424	0.03%
2021/12/22	7	36.20	18	36.19	36.20	-11	3,402	-0.32%
2021/12/21	5	36.25	5	35.80	35.85	0	3,380	0.00%
2021/12/20	2	35.45	0	0.00	35.45	2	3,350	0.06%
2021/12/17	2	36.73	182	36.43	36.20	-180	3,319	-5.42%	大賣/鉅額交易
2021/12/16	201	37.42	9	37.17	37.30	192	3,255	5.90%	大買/鉅額交易
2021/12/15	0	36.00	0	0.00	35.80	0	3,153	0.00%
2021/12/14	13.1	35.42	6	35.43	35.55	7.1	3,135	0.23%
2021/12/13	2	37.28	6	37.32	36.90	-4	3,100	-0.13%
2021/12/10	6	37.03	0	0.00	36.35	6	3,044	0.20%
2021/12/09	13	37.78	7	38.91	37.00	6	2,996	0.20%
2021/12/08	3	37.07	11	36.81	37.65	-8	2,656	-0.30%
2021/12/06	1	34.20	0	0.00	34.10	1	2,350	0.04%
2021/12/03	2	34.00	1	34.80	34.80	1	2,329	0.04%
2021/12/02	1	32.80	0	0.00	32.55	1	2,254	0.04%
2021/12/01	0	0.00	5	33.55	33.80	-5	2,240	-0.22%
2021/11/30	0	0.00	1	33.80	33.80	-1	2,225	-0.04%
2021/11/29	13	32.52	16	32.63	33.10	-3	2,213	-0.14%
2021/11/26	2	33.53	2	33.30	33.40	0	2,250	0.00%
2021/11/24	2	34.45	0	0.00	34.55	2	2,151	0.09%
2021/11/23	7	35.68	4	36.00	35.30	3	2,103	0.14%
2021/11/22	17	37.57	13	38.15	37.30	4	2,069	0.19%
2021/11/19	0	0.00	12.5	36.55	37.20	-12.5	1,886	-0.66%
2021/11/18	30	38.05	46	38.57	35.60	-16	1,675	-0.96%
2021/11/17	41	36.85	10	36.53	37.30	31	1,388	2.23%
2021/11/16	1	38.15	13.5	38.15	38.15	-12.5	1,004	-1.25%
2021/11/15	0	0.00	2	34.70	34.70	-2	931	-0.21%
2021/11/12	0	0.00	143	31.16	31.55	-143	872	-16.39%	大賣/鉅額交易
2021/11/11	0	0.00	17	30.46	30.35	-17	813	-2.09%
2021/11/10	0	0.00	18	30.34	30.35	-18	823	-2.18%
2021/11/09	22	29.52	0	0.00	29.80	22	818	2.69%
2021/11/08	0	0.00	1	29.70	29.70	-1	817	-0.12%
2021/11/04	0	0.00	12	30.42	30.25	-12	833	-1.44%
2021/11/02	40	29.79	40	30.94	29.45	0	833	0.00%
2021/11/01	0	0.00	10	30.30	30.20	-10	802	-1.25%
2021/10/27	1	29.60	0	0.00	29.65	1	780	0.13%
2021/10/26	5	29.15	10	30.10	29.10	-5	788	-0.63%
2021/10/25	0	0.00	3	28.90	28.85	-3	763	-0.39%
2021/10/21	0	0.00	6	28.85	28.10	-6	799	-0.75%
2021/10/20	0	0.00	2	28.45	28.40	-2	808	-0.25%
2021/10/19	0	0.00	1	28.20	28.20	-1	835	-0.12%
2021/10/18	0	0.00	3	28.15	27.70	-3	858	-0.35%
2021/10/15	0	0.00	1	27.75	27.75	-1	889	-0.11%
2021/10/07	1	27.00	1	26.70	27.05	0	995	0.00%
2021/10/06	0	0.00	1	25.95	25.70	-1	1,081	-0.09%
2021/10/05	10	25.13	2	25.60	25.90	8	1,100	0.73%
2021/10/04	21	26.11	0	0.00	25.95	21	1,095	1.92%
2021/10/01	12	27.13	0	0.00	26.90	12	1,096	1.09%
2021/09/29	5	27.30	0	0.00	27.40	5	1,132	0.44%
2021/09/27	0	0.00	1	28.45	28.20	-1	1,213	-0.08%
2021/09/23	10	27.45	0	0.00	27.45	10	1,427	0.70%
2021/09/22	16	27.28	0	0.00	27.30	16	1,511	1.06%
2021/09/17	1	28.25	0	0.00	28.00	1	1,724	0.06%
2021/09/15	0	0.00	4	28.10	28.90	-4	1,876	-0.21%
2021/09/14	5	28.55	0	0.00	28.45	5	1,892	0.26%
2021/09/13	6	28.84	0	0.00	28.85	6	1,895	0.32%
2021/09/10	6	29.10	0	0.00	29.35	6	1,903	0.32%
2021/09/09	5	29.00	0	0.00	29.05	5	1,910	0.26%
2021/09/08	15	28.82	0	0.00	28.70	15	1,917	0.78%
2021/09/07	5	29.55	0	0.00	29.55	5	1,917	0.26%
2021/09/06	10	30.33	0	0.00	30.10	10	1,919	0.52%
2021/09/03	3	30.92	0	0.00	30.85	3	1,919	0.16%
2021/09/02	5	31.10	0	0.00	30.80	5	1,919	0.26%
2021/09/01	12	32.66	40	33.53	31.25	-28	1,921	-1.46%
2021/08/31	1	30.80	0	0.00	30.95	1	1,858	0.05%
2021/08/27	1	30.80	0	0.00	30.65	1	1,859	0.05%
2021/08/26	16	31.23	0	0.00	31.25	16	1,858	0.86%
2021/08/25	0	0.00	63	32.37	32.65	-63	1,826	-3.45%
2021/08/24	0	0.00	7	30.55	29.70	-7	1,827	-0.38%
2021/08/23	1	30.25	0	0.00	30.30	1	1,838	0.05%
2021/08/18	1	27.80	0	0.00	29.60	1	1,870	0.05%
2021/08/17	10	28.55	0	0.00	28.50	10	1,890	0.53%
2021/08/16	15	29.55	5	29.19	29.20	10	1,894	0.53%
2021/08/13	6	30.53	0	0.00	30.30	6	1,893	0.32%
2021/08/12	0	0.00	2	31.05	31.00	-2	1,895	-0.11%
2021/08/11	10	31.30	0	0.00	30.90	10	1,904	0.53%
2021/08/10	6	32.01	9	32.32	31.75	-3	1,917	-0.16%
2021/08/09	5	32.55	2	32.75	32.45	3	1,947	0.15%
2021/08/06	75	33.28	0	0.00	33.00	75	1,961	3.82%
2021/08/02	5	33.55	1	34.00	33.60	4	2,081	0.19%
2021/07/30	0	0.00	10	34.58	33.90	-10	2,115	-0.47%
2021/07/29	0	0.00	4	34.20	34.25	-4	2,112	-0.19%
2021/07/28	85	32.86	69	33.61	33.55	16	2,120	0.75%
2021/07/27	1	33.55	0	0.00	33.50	1	2,149	0.05%
2021/07/26	5	34.18	3	34.22	34.15	2	2,170	0.09%
2021/07/23	5	33.55	5	34.45	33.80	0	2,191	0.00%
2021/07/22	6	33.56	1	33.80	33.55	5	2,207	0.23%
2021/07/21	12	34.21	1	33.75	33.65	11	2,215	0.50%
2021/07/20	9	35.17	3	35.31	34.75	6	2,265	0.26%
2021/07/19	8	36.09	2	36.30	36.05	6	2,291	0.26%
2021/07/16	1	37.50	6	37.42	37.20	-5	2,375	-0.21%
2021/07/14	1	36.60	0	0.00	36.15	1	2,445	0.04%
2021/07/13	9	36.77	6	37.51	36.10	3	2,549	0.12%
2021/07/09	1	35.50	0	0.00	35.45	1	3,173	0.03%
2021/07/08	2	36.15	0	0.00	35.90	2	3,710	0.05%
2021/07/07	2	35.80	0	0.00	35.75	2	3,857	0.05%
2021/07/05	10	37.10	10	37.65	37.30	0	4,027	0.00%
2021/07/02	0	0.00	2	36.40	36.40	-2	4,232	-0.05%
2021/07/01	3	36.13	0	0.00	35.80	3	4,260	0.07%
2021/06/30	3	36.80	0	0.00	37.55	3	4,263	0.07%
2021/06/29	1	37.00	0	0.00	37.60	1	4,200	0.02%
2021/06/28	6	37.75	34	37.82	38.30	-28	4,250	-0.66%
2021/06/25	6	36.33	22	35.87	36.35	-16	4,279	-0.37%
2021/06/24	0	0.00	5	34.75	34.80	-5	4,211	-0.12%
2021/06/23	0	0.00	9	34.26	34.40	-9	4,210	-0.21%
2021/06/21	8	33.26	3	33.70	33.70	5	4,236	0.12%
2021/06/18	3	33.95	3	34.65	33.85	0	4,270	0.00%
2021/06/17	0	0.00	5	34.10	34.20	-5	4,295	-0.12%
2021/06/16	10	33.58	0	0.00	33.40	10	4,333	0.23%
2021/06/15	0	0.00	5	34.45	34.20	-5	4,399	-0.11%
2021/06/11	7	33.88	7	34.58	33.80	0	4,473	0.00%
2021/06/09	6	33.75	7	34.50	33.70	-1	5,176	-0.02%
2021/06/08	0	0.00	11	33.94	34.10	-11	5,191	-0.21%
2021/06/07	11	32.93	8	33.83	33.05	3	5,238	0.06%
2021/06/04	8	33.24	0	0.00	33.10	8	5,326	0.15%
2021/06/02	7	33.88	0	0.00	33.70	7	5,480	0.13%
2021/06/01	1	34.55	14	34.44	34.40	-13	5,525	-0.24%
2021/05/31	5	33.25	10	33.93	33.60	-5	5,508	-0.09%
2021/05/28	0	0.00	5	33.65	33.55	-5	5,522	-0.09%
2021/05/27	0	0.00	6	33.15	32.70	-6	5,534	-0.11%
2021/05/25	1	32.65	2	33.30	32.60	-1	5,574	-0.02%
2021/05/21	0	0.00	2	31.15	31.60	-2	5,639	-0.04%
2021/05/20	2	30.40	0	0.00	30.20	2	5,815	0.03%
2021/05/18	0	0.00	7	29.23	30.45	-7	5,979	-0.12%
2021/05/17	10	28.07	0	0.00	27.80	10	5,993	0.17%
2021/05/14	1	31.35	0	0.00	30.85	1	5,969	0.02%
2021/05/13	20	31.74	32	31.25	31.05	-12	5,974	-0.20%
2021/05/12	15	32.16	11	33.84	31.20	4	6,067	0.07%
2021/05/11	24	33.88	14	33.30	33.25	10	6,039	0.17%
2021/05/10	4	35.78	6	35.75	35.70	-2	6,029	-0.03%
2021/05/07	1	36.75	6	35.98	36.60	-5	6,153	-0.08%
2021/05/06	5	34.30	0	0.00	35.15	5	6,139	0.08%
2021/05/04	19	35.13	5	35.15	35.25	14	6,142	0.23%
2021/05/03	8	37.63	0	0.00	36.75	8	6,109	0.13%
2021/04/29	4	39.59	1	40.05	39.10	3	6,096	0.05%
2021/04/28	0	0.00	4	39.80	39.85	-4	6,095	-0.07%
2021/04/26	10	39.69	23	40.09	40.10	-13	6,117	-0.21%
2021/04/23	0	0.00	0.2	38.55	38.70	-0.2	6,062	0.00%
2021/04/22	30	38.82	5	38.78	38.20	25	6,065	0.41%
2021/04/21	2	40.35	17	40.41	40.25	-15	5,984	-0.25%
2021/04/20	3	40.25	2	41.10	41.10	1	5,976	0.02%
2021/04/19	8.1	41.31	2	41.08	40.65	6.1	5,999	0.10%
2021/04/16	8.1	42.38	2	42.13	42.20	6.1	5,933	0.10%
2021/04/15	49	43.72	43	44.24	42.00	6	6,032	0.10%
2021/04/14	22	42.08	46	43.41	43.65	-24	5,505	-0.44%
2021/04/13	4	40.59	0	0.00	39.70	4	5,184	0.08%
2021/04/12	1	40.85	0	0.00	40.30	1	5,551	0.02%
2021/04/09	0	39.50	12	40.61	40.75	-12	5,810	-0.21%
2021/04/08	7	41.43	15	41.18	40.40	-8	5,732	-0.14%
2021/04/07	0	0.00	5	39.54	39.45	-5	5,568	-0.09%
2021/04/06	45	39.17	1	39.70	38.70	44	5,809	0.76%
2021/04/01	11	39.90	12	40.09	39.45	-1	5,898	-0.02%
2021/03/31	13	39.84	30	39.39	39.40	-17	5,826	-0.29%
2021/03/30	37	39.43	18	39.39	39.40	19	5,707	0.33%
2021/03/29	3	38.02	14	38.10	37.90	-11	5,497	-0.20%
2021/03/25	2	36.50	2	36.70	36.50	0	5,454	0.00%
2021/03/24	1	36.80	0	0.00	36.55	1	5,448	0.02%
2021/03/22	11	37.40	1	37.25	37.25	10	5,397	0.19%
2021/03/19	20	37.42	13	37.35	37.30	7	5,390	0.13%
2021/03/17	15	38.25	11	37.60	37.75	4	5,340	0.07%
2021/03/16	53	39.77	55	40.62	38.50	-2	5,287	-0.04%
2021/03/15	37	39.39	95	39.38	39.30	-58	4,837	-1.20%
2021/03/10	0	0.00	20	37.50	37.25	-20	4,611	-0.43%
2021/03/09	41	36.70	19	36.72	36.50	22	4,595	0.48%
2021/03/08	13	35.79	0	0.00	36.00	13	4,615	0.28%
2021/03/05	0	0.00	8	36.38	36.20	-8	4,614	-0.17%
2021/03/04	2	35.55	5	35.90	35.55	-3	4,660	-0.06%
2021/03/03	5	34.85	2	36.35	36.35	3	4,827	0.06%
2021/02/25	32	36.05	30	36.15	36.15	2	5,153	0.04%
2021/02/24	4	36.91	10	36.75	36.60	-6	5,146	-0.12%
2021/02/23	5	37.72	0	0.00	37.35	5	5,116	0.10%
2021/02/22	20	38.36	33	38.65	38.65	-13	5,079	-0.26%
2021/02/19	0	0.00	8	37.24	37.20	-8	4,925	-0.16%
2021/02/18	19	36.30	47	36.37	36.60	-28	4,852	-0.58%
2021/02/17	0	0.00	9	35.32	35.40	-9	4,755	-0.19%
2021/02/05	15	34.07	1	34.40	34.05	14	4,715	0.30%
2021/02/03	9	34.84	25	35.30	34.70	-16	4,693	-0.34%
2021/02/02	0	0.00	10	34.27	34.40	-10	4,583	-0.22%
2021/02/01	20	33.29	7	33.65	33.80	13	4,577	0.28%
2021/01/29	46	34.87	61	35.65	34.65	-15	4,543	-0.33%
2021/01/28	4	33.60	5	34.25	33.70	-1	4,404	-0.02%
2021/01/26	3	33.10	0	0.00	33.00	3	4,373	0.07%
2021/01/22	3	32.80	0	0.00	33.05	3	4,343	0.07%
2021/01/21	18	32.67	0	0.00	32.65	18	4,334	0.42%
2021/01/20	61	33.70	0	0.00	33.15	61	4,314	1.41%
2021/01/19	8	35.19	0	0.00	35.15	8	4,253	0.19%
2021/01/18	4	34.98	0	0.00	35.30	4	4,238	0.09%
2021/01/15	3	36.33	1	36.75	35.95	2	4,221	0.05%
2021/01/14	1	36.60	2	36.75	36.60	-1	4,175	-0.02%
2021/01/13	0	0.00	1	36.20	35.85	-1	4,140	-0.02%
2021/01/12	36	36.16	0	0.00	36.15	36	4,095	0.88%
2021/01/08	43	37.87	13	39.43	37.95	30	3,977	0.75%
2021/01/07	31	37.55	33	37.79	37.75	-2	3,761	-0.05%
2021/01/06	16	37.85	19	38.59	38.05	-3	3,688	-0.08%
2021/01/05	17	39.85	17	41.39	40.55	0	3,468	0.00%
2021/01/04	6	38.75	27	37.96	39.10	-21	2,957	-0.71%
2020/12/31	1	35.50	0	0.00	35.60	1	2,612	0.04%
2020/12/30	0	0.00	1	36.45	36.20	-1	2,582	-0.04%
2020/12/29	119	36.81	92	36.58	35.95	27	2,510	1.08%	大買/
2020/12/28	3	34.92	19	35.26	36.35	-16	2,204	-0.73%
2020/12/25	3	33.15	0	0.00	33.05	3	2,073	0.14%
2020/12/24	1	34.20	1	34.45	34.10	0	2,044	0.00%
2020/12/23	0	0.00	3	34.25	34.10	-3	2,041	-0.15%
2020/12/22	2	33.33	0	0.00	32.85	2	2,059	0.10%
2020/12/18	0	0.00	1	34.45	34.60	-1	2,110	-0.05%
2020/12/17	0	0.00	2	34.10	34.00	-2	2,138	-0.09%
2020/12/15	2	34.18	1	34.20	34.15	1	2,245	0.04%
2020/12/14	3	35.57	5	35.70	35.45	-2	2,351	-0.09%
2020/12/11	2	34.63	5	35.59	34.50	-3	2,363	-0.13%
2020/12/10	5	35.82	0	0.00	35.20	5	2,381	0.21%
2020/12/08	2	35.30	2	35.40	35.30	0	2,368	0.00%
2020/12/02	1	37.00	1	37.10	37.60	0	2,425	0.00%
2020/12/01	2	35.35	16	35.80	35.45	-14	2,307	-0.61%
2020/11/30	2	36.30	0	0.00	35.60	2	2,346	0.09%
2020/11/27	0	0.00	1	37.40	37.60	-1	2,313	-0.04%
2020/11/26	0	0.00	50	37.29	37.55	-50	2,167	-2.31%
2020/11/25	13	35.91	82	36.79	36.40	-69	2,089	-3.30%
2020/11/24	0	0.00	2	34.25	33.80	-2	1,863	-0.11%
2020/11/23	0	0.00	23	33.78	33.80	-23	1,849	-1.24%
2020/11/20	0	0.00	2	33.65	33.25	-2	1,833	-0.11%
2020/11/19	0	0.00	3	33.35	33.40	-3	1,838	-0.16%
2020/11/18	0	0.00	5	32.60	32.60	-5	1,843	-0.27%
2020/11/17	5	31.78	0	0.00	31.65	5	1,859	0.27%
2020/11/12	3	31.85	0	0.00	32.05	3	2,089	0.14%
2020/11/09	4	31.75	0	0.00	31.65	4	2,234	0.18%
2020/11/06	20	32.65	0	0.00	32.30	20	2,263	0.88%
2020/11/02	3	31.35	0	0.00	31.55	3	2,791	0.11%
2020/10/29	4	31.80	0	0.00	32.85	4	3,359	0.12%
2020/10/28	20	32.58	0	0.00	32.25	20	3,589	0.56%
2020/10/26	1	33.80	0	0.00	33.50	1	3,878	0.03%
2020/10/23	2	34.20	0	0.00	33.95	2	3,926	0.05%
2020/10/14	0	0.00	2	34.83	34.80	-2	4,079	-0.05%
2020/10/13	3	33.75	3	33.90	33.80	0	4,114	0.00%
2020/10/08	0	0.00	2	35.20	35.15	-2	4,250	-0.05%
2020/10/07	0	0.00	2	34.65	34.75	-2	4,259	-0.05%
2020/10/06	4	34.44	4	34.55	34.35	0	4,291	0.00%
2020/09/25	9	33.03	0	0.00	33.20	9	4,653	0.19%
2020/09/24	9	34.70	3	34.35	33.80	6	4,633	0.13%
2020/09/22	3	36.47	2	35.95	36.10	1	4,736	0.02%
2020/09/21	0	0.00	13	37.37	37.55	-13	4,707	-0.28%
2020/09/18	6	37.41	6	38.10	37.20	0	4,689	0.00%
2020/09/17	14	37.29	10	37.52	37.50	4	4,660	0.09%
2020/09/16	2	35.80	4	37.00	37.00	-2	4,639	-0.04%
2020/09/15	6	37.16	10	36.30	36.05	-4	4,888	-0.08%
2020/09/14	3	34.25	9	34.64	35.35	-6	5,146	-0.12%
2020/09/11	1	34.80	1	34.45	34.30	0	5,147	0.00%
2020/09/10	0	0.00	2	35.90	35.00	-2	5,138	-0.04%
2020/09/09	5	34.74	8	35.61	35.50	-3	5,143	-0.06%
2020/09/08	11	36.28	0	0.00	35.20	11	5,122	0.21%
2020/09/07	8	38.26	9	37.90	37.20	-1	5,041	-0.02%
2020/09/04	2	35.85	2	36.95	36.65	0	4,970	0.00%
2020/09/03	6	37.26	10	37.73	37.30	-4	4,943	-0.08%
2020/09/02	1	37.30	6	37.20	37.60	-5	4,883	-0.10%
2020/09/01	3	35.63	0	0.00	35.15	3	4,823	0.06%
2020/08/31	4	35.68	3	36.93	36.40	1	4,789	0.02%
2020/08/27	0	0.00	7	35.53	34.50	-7	4,747	-0.15%
2020/08/24	5	33.55	5	34.30	34.40	0	4,700	0.00%
2020/08/21	6	34.47	10	34.20	33.75	-4	4,678	-0.09%
2020/08/20	9	33.80	3	34.63	33.65	6	4,634	0.13%
2020/08/19	11	36.79	81	36.33	36.35	-70	4,547	-1.54%
2020/08/18	11	37.99	3	38.10	38.05	8	4,476	0.18%
2020/08/17	1	38.90	19	38.53	39.00	-18	4,409	-0.41%
2020/08/14	3	37.50	0	0.00	37.45	3	4,317	0.07%
2020/08/13	0	0.00	60	37.57	36.75	-60	4,279	-1.40%
2020/08/12	3	36.63	7	36.90	37.00	-4	4,253	-0.09%
2020/08/11	15	37.73	7	38.11	37.65	8	4,210	0.19%
2020/08/10	27	37.56	0	0.00	37.15	27	4,157	0.65%
2020/08/07	17	39.16	5	38.62	38.65	12	4,091	0.29%
2020/08/06	52	39.54	37	40.02	40.55	15	3,944	0.38%
2020/08/05	13	37.78	13	37.90	38.20	0	3,684	0.00%
2020/08/04	75	37.84	20	40.08	38.10	55	3,580	1.54%
2020/08/03	10	37.32	74	37.37	38.40	-64	3,112	-2.06%
2020/07/31	37	34.89	14	34.98	34.95	23	2,872	0.80%
2020/07/30	4	34.16	58	33.92	34.40	-54	2,763	-1.95%
2020/07/29	1	32.30	2	32.30	32.35	-1	2,569	-0.04%
2020/07/28	0	0.00	1	31.25	31.40	-1	2,519	-0.04%
2020/07/24	6	30.85	1	30.90	30.85	5	2,489	0.20%
2020/07/23	10	31.34	2	31.95	31.30	8	2,480	0.32%
2020/07/22	9	31.66	4	31.88	31.75	5	2,470	0.20%
2020/07/21	5	32.17	1	31.85	31.45	4	2,420	0.17%
2020/07/20	9	30.73	1	31.00	31.05	8	2,389	0.33%
2020/07/17	18	31.75	1	33.10	31.90	17	2,373	0.72%
2020/07/16	29	32.25	72	32.63	32.40	-43	2,338	-1.84%
2020/07/15	6	30.98	3	31.93	30.45	3	2,228	0.13%
2020/07/14	10	31.48	0	0.00	31.40	10	2,196	0.46%
2020/07/13	13	31.77	5	31.60	31.70	8	2,182	0.37%
2020/07/10	91	32.33	0	0.00	31.60	91	2,150	4.23%
2020/07/09	27	34.42	0	0.00	34.35	27	2,059	1.31%
2020/07/08	3	35.33	49	35.07	35.70	-46	2,002	-2.30%
2020/07/07	22	33.23	0	0.00	33.35	22	1,904	1.15%
2020/07/06	0	0.00	8	33.15	34.35	-8	1,866	-0.43%
2020/07/03	3	32.00	7	32.43	32.10	-4	1,785	-0.22%
2020/07/02	8	33.13	7	32.50	32.50	1	1,758	0.06%
2020/07/01	23	33.10	10	33.69	32.80	13	1,697	0.77%
2020/06/30	2	31.35	0	0.00	31.35	2	1,557	0.13%
2020/06/29	0	0.00	2	31.20	30.85	-2	1,535	-0.13%
2020/06/24	4	30.20	1	30.20	30.25	3	1,500	0.20%
2020/06/23	12	31.39	21	32.05	32.10	-9	1,455	-0.62%
2020/06/22	22	32.55	27	33.13	32.80	-5	1,350	-0.37%
2020/06/19	34	31.81	173	31.75	32.20	-139	1,067	-13.02%	大賣/鉅額交易
2020/06/18	0	0.00	1	29.30	29.30	-1	764	-0.13%
2020/06/17	7	26.65	10	26.65	26.65	-3	754	-0.40%
2020/06/16	2	23.30	6	23.58	24.25	-4	760	-0.53%
2020/06/15	15	22.31	0	0.00	22.05	15	747	2.01%
2020/06/12	18	21.77	0	0.00	22.15	18	750	2.40%
2020/06/11	18	23.34	1	22.75	22.85	17	758	2.24%
2020/06/08	1	23.55	0	0.00	23.55	1	784	0.13%
2020/06/03	1	23.00	5	23.30	23.00	-4	776	-0.51%
2020/05/28	0	0.00	11	22.90	22.20	-11	797	-1.38%
2020/05/25	1	21.90	0	0.00	22.20	1	785	0.13%
2020/05/20	6	21.50	0	0.00	21.45	6	770	0.78%
2020/05/19	2	21.55	0	0.00	21.60	2	772	0.26%
2020/05/15	0	0.00	2	22.00	21.80	-2	780	-0.26%
2020/05/14	5	22.49	0	0.00	22.50	5	780	0.64%
2020/05/13	2	23.03	0	0.00	23.05	2	774	0.26%
2020/05/07	0	0.00	5	23.25	23.60	-5	772	-0.65%
2020/05/05	6	22.92	6	24.00	22.95	0	765	0.00%
2020/05/04	10	22.37	1	22.30	22.75	9	758	1.19%
2020/04/30	1	22.90	15	22.70	23.10	-14	759	-1.84%
2020/04/29	0	0.00	2	21.90	21.90	-2	748	-0.27%
2020/04/28	14	21.94	4	21.80	21.75	10	749	1.33%
2020/04/27	0	0.00	2	21.50	21.95	-2	769	-0.26%
2020/04/20	0	0.00	5	21.15	21.95	-5	788	-0.63%
2020/04/17	30	21.77	1	21.40	21.35	29	799	3.63%
2020/04/16	2	21.50	0	0.00	21.90	2	798	0.25%
2020/04/08	2	18.90	2	19.25	19.50	0	892	0.00%
2020/04/01	2	17.60	0	0.00	17.50	2	1,064	0.19%
2020/03/25	1	17.75	1	17.85	17.80	0	1,262	0.00%
2020/03/23	10	14.85	0	0.00	15.45	10	1,494	0.67%
2020/03/20	5	14.71	5	15.20	15.20	0	1,507	0.00%
2020/03/19	10	13.85	0	0.00	13.85	10	1,499	0.67%
2020/03/17	20	15.80	1	16.45	15.75	19	1,484	1.28%
2020/03/16	20	17.75	0	0.00	17.20	20	1,466	1.36%
2020/03/13	25	18.55	0	0.00	18.70	25	1,446	1.73%
2020/03/06	1	24.30	0	0.00	24.35	1	1,371	0.07%
2020/02/27	100	24.74	0	0.00	24.15	100	1,344	7.44%
2020/02/25	20	25.00	0	0.00	25.30	20	1,363	1.47%
2020/02/24	10	25.40	0	0.00	25.50	10	1,366	0.73%
2020/01/31	2	26.08	1	26.20	26.10	1	1,334	0.07%
2020/01/30	1	26.60	0	0.00	26.10	1	1,328	0.08%
2020/01/15	0	0.00	2	29.88	29.40	-2	1,303	-0.15%
2020/01/13	1	29.00	0	0.00	29.05	1	1,268	0.08%
2020/01/10	0	0.00	3	28.90	28.65	-3	1,254	-0.24%
2020/01/09	1	28.65	0	0.00	28.55	1	1,243	0.08%
2020/01/08	3	28.52	0	0.00	28.50	3	1,236	0.24%
2020/01/07	2	29.70	0	0.00	29.20	2	1,212	0.17%
2020/01/03	1	31.25	2	31.45	31.05	-1	1,171	-0.09%
2019/12/31	13	32.08	14	31.69	31.55	-1	1,097	-0.09%
2019/12/30	0	0.00	3	31.65	31.45	-3	1,014	-0.30%
2019/12/27	4	31.13	4	31.19	31.00	0	975	0.00%
2019/12/26	13	31.90	14	31.68	31.70	-1	904	-0.11%
2019/12/25	0	0.00	1	31.35	31.40	-1	828	-0.12%
2019/12/24	4	31.09	50	31.21	31.25	-46	804	-5.72%
2019/12/19	1	31.25	0	0.00	31.20	1	703	0.14%
2019/12/18	38	29.99	101	29.75	30.65	-63	619	-10.18%	大賣/
2019/12/17	0	0.00	5	29.33	29.10	-5	451	-1.11%
2019/12/16	0	0.00	4	28.68	28.75	-4	432	-0.92%
2019/12/13	3	28.28	0	0.00	28.25	3	428	0.70%
2019/12/09	0	0.00	1	28.25	28.20	-1	420	-0.24%
2019/12/04	2	27.70	0	0.00	27.90	2	438	0.46%
2019/11/29	65	27.90	0	0.00	28.00	65	516	12.58%
2019/11/22	2	28.85	0	0.00	28.85	2	697	0.29%
2019/11/19	0	0.00	1	28.20	28.05	-1	671	-0.15%
2019/11/15	19	28.35	109	28.35	28.00	-90	699	-12.87%	大賣/
2019/11/14	60	27.70	1	27.75	27.70	59	707	8.33%
2019/11/13	1	27.95	30	27.95	27.95	-29	707	-4.10%
2019/11/11	60	27.90	0	0.00	27.85	60	711	8.43%
2019/11/07	1	28.50	0	0.00	28.40	1	718	0.14%
2019/11/01	10	29.15	0	0.00	29.10	10	735	1.36%
2019/10/25	0	0.00	7	29.71	29.45	-7	797	-0.88%
2019/10/24	0	0.00	2	29.90	29.85	-2	795	-0.25%
2019/10/23	0	0.00	1	29.65	29.50	-1	796	-0.13%
2019/10/21	0	0.00	4	29.33	29.30	-4	819	-0.49%
2019/09/24	2	29.60	0	0.00	29.50	2	1,292	0.15%
2019/09/23	1	29.45	0	0.00	29.35	1	1,292	0.08%
2019/09/20	1	29.30	0	0.00	29.30	1	1,299	0.08%
2019/09/18	1	29.20	1	29.25	29.65	0	1,305	0.00%
2019/09/12	1	29.45	0	0.00	29.45	1	1,315	0.08%
2019/09/09	2	29.78	1	29.45	29.50	1	1,323	0.08%
2019/09/06	1	30.10	0	0.00	30.15	1	1,316	0.08%
2019/09/05	2	30.40	0	0.00	30.50	2	1,322	0.15%
2019/09/04	4	30.15	5	30.62	30.25	-1	1,294	-0.08%
2019/09/03	3	29.95	0	0.00	29.85	3	1,277	0.23%
2019/09/02	1	29.70	1	30.30	30.30	0	1,250	0.00%
2019/08/30	0	0.00	6	30.82	30.15	-6	1,214	-0.49%
2019/08/28	0	0.00	1	28.50	28.60	-1	1,074	-0.09%
2019/08/26	1	28.20	1	28.10	28.10	0	1,087	0.00%
2019/08/22	0	0.00	1	29.30	29.25	-1	1,083	-0.09%
2019/08/20	8	29.84	5	29.60	29.40	3	1,085	0.28%
2019/08/19	0	0.00	2	29.03	29.75	-2	1,062	-0.19%
2019/08/16	0	0.00	1	28.05	28.10	-1	1,049	-0.10%
2019/08/15	1	27.50	0	0.00	28.10	1	1,047	0.10%
2019/08/12	0	0.00	1	28.10	27.95	-1	1,059	-0.09%
2019/08/08	10	28.20	0	0.00	28.40	10	1,053	0.95%
2019/08/06	2	27.18	0	0.00	28.20	2	1,068	0.19%
2019/07/30	4	30.24	0	0.00	29.85	4	1,075	0.37%
2019/07/29	0	0.00	1	31.45	31.35	-1	1,053	-0.09%
2019/07/23	2	31.45	0	0.00	31.40	2	1,076	0.19%
2019/07/17	1	32.95	2	32.73	32.00	-1	1,046	-0.10%
2019/07/16	0	0.00	1	32.05	31.80	-1	964	-0.10%
2019/07/12	0	0.00	15	32.50	32.30	-15	970	-1.55%
2019/07/11	11	32.79	11	32.65	32.25	0	937	0.00%
2019/06/21	2	30.18	2	29.73	29.45	0	1,062	0.00%
2019/06/20	0	0.00	1	29.95	29.95	-1	1,077	-0.09%
2019/06/13	1	29.70	4	29.93	29.65	-3	1,716	-0.17%
2019/05/31	1	29.10	1	29.25	29.10	0	1,988	0.00%
2019/05/24	0	0.00	1	28.10	27.80	-1	2,191	-0.05%
2019/05/22	0	0.00	1	28.10	27.70	-1	2,395	-0.04%
2019/05/21	0	0.00	1	27.15	28.00	-1	2,504	-0.04%
2019/05/17	16	28.37	6	28.16	27.50	10	2,786	0.36%
2019/05/14	0	0.00	5	27.64	28.80	-5	2,838	-0.18%
2019/05/13	2	28.40	0	0.00	27.90	2	2,837	0.07%
2019/05/10	1	28.80	0	0.00	29.00	1	2,828	0.04%
2019/05/09	5	29.55	0	0.00	29.10	5	2,822	0.18%
2019/05/07	0	0.00	1	30.60	30.50	-1	2,810	-0.04%
2019/05/06	5	30.54	0	0.00	30.30	5	2,816	0.18%
2019/05/03	2	31.03	2	31.38	31.50	0	2,815	0.00%
2019/05/02	1	30.50	0	0.00	30.40	1	2,785	0.04%
2019/04/30	0	0.00	4	29.35	30.20	-4	2,799	-0.14%
2019/04/29	1	29.50	0	0.00	29.30	1	2,836	0.04%
2019/04/26	1	30.50	0	0.00	30.45	1	2,911	0.03%
2019/04/24	1	31.25	0	0.00	31.00	1	2,960	0.03%
2019/04/22	0	0.00	1	31.95	31.85	-1	2,970	-0.03%
2019/04/17	0	0.00	1	32.75	32.95	-1	3,046	-0.03%
2019/04/16	0	0.00	4	32.30	32.35	-4	3,033	-0.13%
2019/04/11	7	33.69	3	33.27	33.25	4	3,006	0.13%
2019/04/09	4	33.64	1	33.45	33.30	3	2,962	0.10%
2019/04/08	4	33.86	0	0.00	33.60	4	2,941	0.14%
2019/04/02	1	34.20	0	0.00	34.10	1	2,903	0.03%
2019/04/01	34	35.63	38	34.55	34.30	-4	2,861	-0.14%
2019/03/28	0	34.50	1	33.90	33.85	-1	2,733	-0.04%
2019/03/27	2	33.80	1	34.10	34.30	1	2,729	0.04%
2019/03/25	1	33.30	10	33.15	33.30	-9	2,692	-0.33%
2019/03/22	15	35.81	2	36.60	34.20	13	2,683	0.48%
2019/03/21	1	35.20	1	35.35	35.65	0	2,600	0.00%
2019/03/20	5	35.69	3	35.63	35.15	2	2,535	0.08%
2019/03/19	4	35.58	10	35.85	35.40	-6	2,440	-0.25%
2019/03/15	5	34.29	4	34.14	33.50	1	2,126	0.05%
2019/03/14	5	33.83	5	33.84	33.75	0	2,063	0.00%
2019/03/12	1	32.55	4	33.01	32.25	-3	2,139	-0.14%
2019/03/11	0	0.00	2	31.90	31.70	-2	2,130	-0.09%
2019/03/08	2	31.65	1	31.70	31.60	1	2,184	0.05%
2019/03/07	2	32.43	0	0.00	32.20	2	2,185	0.09%
2019/03/05	5	34.55	20	33.78	33.70	-15	2,221	-0.68%
2019/03/04	20	34.06	8	34.08	34.10	12	2,201	0.55%
2019/02/27	5	32.62	9	32.86	33.25	-4	2,178	-0.18%
2019/02/26	1	33.20	1	33.50	33.20	0	2,255	0.00%
2019/02/25	1	33.80	7	33.90	34.00	-6	2,466	-0.24%
2019/02/22	5	33.72	0	0.00	33.55	5	2,490	0.20%
2019/02/21	11	34.30	28	34.61	33.85	-17	2,473	-0.69%
2019/02/20	24	34.04	5	34.20	33.25	19	2,333	0.81%
2019/02/19	32	33.30	27	34.13	34.00	5	2,259	0.22%
2019/02/18	7	32.28	6	31.96	32.10	1	2,053	0.05%
2019/02/14	8	31.14	6	31.60	31.25	2	1,988	0.10%
2019/02/13	2	31.25	2	31.75	31.10	0	1,972	0.00%
2019/01/28	0	0.00	8	30.00	30.20	-8	2,010	-0.40%
2019/01/24	1	30.80	1	30.20	30.05	0	2,037	0.00%
2019/01/23	0	0.00	3	30.32	30.25	-3	2,048	-0.15%
2019/01/22	0	0.00	1	30.25	30.15	-1	2,061	-0.05%
2019/01/21	7	31.29	6	31.46	31.10	1	2,063	0.05%
2019/01/18	26	31.17	20	31.22	30.90	6	2,042	0.29%
2019/01/17	1	30.30	1	30.95	30.00	0	1,993	0.00%
2019/01/16	0	0.00	1	30.10	29.80	-1	2,002	-0.05%
2019/01/15	1	29.80	1	30.00	29.80	0	2,005	0.00%
2019/01/11	4	30.09	4	29.81	29.30	0	2,020	0.00%
2019/01/10	15	29.45	10	29.70	29.90	5	1,984	0.25%
2018/12/20	0	0.00	5	28.15	27.65	-5	2,093	-0.24%
2018/12/18	0	0.00	1	28.90	28.85	-1	2,089	-0.05%
2018/12/17	1	29.95	0	0.00	29.45	1	2,084	0.05%
2018/12/14	0	0.00	1	29.35	29.50	-1	2,075	-0.05%
2018/12/13	6	29.68	1	30.00	29.35	5	2,067	0.24%
2018/12/12	0	0.00	3	29.75	29.55	-3	2,048	-0.15%
2018/12/10	3	28.72	0	0.00	29.05	3	2,026	0.15%
2018/12/06	9	30.00	117	30.11	28.95	-108	1,970	-5.48%	大賣/鉅額交易
2018/12/05	2	29.50	0	0.00	30.05	2	1,808	0.11%
2018/12/04	2	30.13	1	30.50	30.35	1	1,827	0.05%
2018/12/03	1	30.05	2	30.23	30.00	-1	1,816	-0.06%
2018/11/30	1	29.35	1	29.35	29.40	0	1,760	0.00%
2018/11/29	2	30.50	1	29.85	29.05	1	1,747	0.06%
2018/11/28	1	29.55	1	29.55	29.60	0	1,704	0.00%
2018/11/26	0	0.00	2	28.90	29.05	-2	1,683	-0.12%
2018/11/23	5	29.49	3	29.13	28.75	2	1,652	0.12%
2018/11/22	16	31.28	19	30.81	30.70	-3	1,560	-0.19%
2018/11/21	11	28.15	11	28.47	28.50	0	1,328	0.00%
2018/11/19	2	26.30	0	0.00	26.55	2	1,255	0.16%
2018/11/15	0	0.00	15	25.02	25.15	-15	1,197	-1.25%
2018/11/14	0	0.00	4	25.05	24.40	-4	1,188	-0.34%
2018/11/12	0	0.00	1	24.90	24.40	-1	1,211	-0.08%
2018/11/08	10	24.68	0	0.00	24.00	10	1,238	0.81%
2018/11/07	3	23.60	0	0.00	24.70	3	1,236	0.24%
2018/11/06	5	24.55	2	25.20	23.40	3	1,259	0.24%
2018/11/02	42	24.51	2	24.60	24.05	40	1,238	3.23%
2018/11/01	0	0.00	11	23.38	24.00	-11	1,265	-0.87%
2018/10/31	4	22.80	0	0.00	22.80	4	1,259	0.32%
2018/10/30	2	21.65	0	0.00	21.50	2	1,249	0.16%
2018/10/29	6	22.45	2	23.50	22.20	4	1,244	0.32%
2018/10/26	2	23.25	3	24.53	23.15	-1	1,274	-0.08%
2018/10/25	2	23.85	2	24.65	23.80	0	1,381	0.00%
2018/10/24	4	24.74	0	0.00	25.60	4	1,418	0.28%
2018/10/22	0	0.00	1	24.20	24.50	-1	1,574	-0.06%
2018/10/19	1	23.00	0	0.00	23.20	1	1,561	0.06%
2018/10/12	10	20.20	10	21.20	21.15	0	1,863	0.00%
2018/10/09	10	23.90	0	0.00	24.00	10	1,857	0.54%
2018/10/08	0	0.00	5	26.61	26.55	-5	1,829	-0.27%
2018/10/05	1	27.15	0	0.00	27.10	1	1,835	0.05%
2018/10/04	5	28.75	0	0.00	28.90	5	1,832	0.27%
2018/09/11	1	28.30	1	28.90	29.00	0	2,272	0.00%
2018/09/04	0	0.00	1	31.55	31.70	-1	2,955	-0.03%
2018/09/03	1	31.70	0	0.00	31.30	1	3,266	0.03%
2018/08/28	0	0.00	1	31.65	31.30	-1	4,222	-0.02%
2018/08/16	3	30.20	1	30.80	31.40	2	4,437	0.05%
2018/08/15	1	30.80	0	0.00	30.80	1	4,433	0.02%
2018/08/13	12	31.38	0	0.00	31.25	12	4,506	0.27%
2018/08/07	1	33.60	0	0.00	33.65	1	4,602	0.02%
2018/08/02	0	0.00	6	35.02	33.95	-6	4,697	-0.13%
2018/08/01	33	36.54	27	35.86	35.20	6	4,657	0.13%
2018/07/31	6	35.37	5	35.30	35.30	1	4,541	0.02%
2018/07/30	58	35.99	2	35.83	35.90	56	4,480	1.25%
2018/07/26	3	33.95	0	0.00	33.30	3	4,273	0.07%
2018/07/24	7	34.05	3	34.03	34.05	4	4,260	0.09%
2018/07/23	0	0.00	16	33.77	33.70	-16	4,266	-0.38%
2018/07/20	6	34.63	7	34.84	34.95	-1	4,260	-0.02%
2018/07/19	0	0.00	2	33.00	32.65	-2	4,120	-0.05%
2018/07/18	3	31.87	0	0.00	31.60	3	4,138	0.07%
2018/07/17	0	0.00	10	31.35	31.35	-10	4,161	-0.24%
2018/07/16	0	0.00	2	31.55	31.25	-2	4,182	-0.05%
2018/07/12	4	31.55	0	0.00	31.20	4	4,325	0.09%
2018/07/11	11	30.58	2	30.78	30.65	9	4,577	0.20%
2018/07/10	2	31.23	0	0.00	31.05	2	4,646	0.04%
2018/07/05	2	30.85	2	30.00	30.00	0	4,664	0.00%
2018/07/02	0	0.00	2	33.90	33.25	-2	4,607	-0.04%
2018/06/28	0	0.00	11	34.05	33.80	-11	4,548	-0.24%
2018/06/27	2	33.98	6	33.68	33.80	-4	4,541	-0.09%
2018/06/20	9	36.48	6	36.33	35.75	3	4,440	0.07%
2018/06/19	1	37.75	1	37.30	36.65	0	4,374	0.00%
2018/06/15	1	39.90	2	40.03	38.50	-1	4,354	-0.02%
2018/06/14	7	39.69	38	39.43	39.20	-31	4,259	-0.73%
2018/06/13	12	39.39	11	39.62	39.00	1	4,090	0.02%
2018/06/12	16	39.52	34	39.37	38.25	-18	3,894	-0.46%
2018/06/11	43	39.93	32	40.53	38.65	11	3,798	0.29%
2018/06/08	25	37.97	40	38.33	39.35	-15	3,494	-0.43%
2018/06/07	13	35.82	4	36.38	35.80	9	3,226	0.28%
2018/06/06	39	36.04	6	35.58	36.25	33	3,129	1.05%
2018/06/05	22	31.51	1	32.00	34.20	21	2,836	0.74%
2018/06/01	3	30.95	0	0.00	30.80	3	2,619	0.11%
2018/05/31	0	0.00	2	31.00	30.80	-2	2,614	-0.08%
2018/05/29	2	31.40	7	31.47	31.10	-5	2,588	-0.19%
2018/05/28	11	31.30	3	31.05	30.90	8	2,587	0.31%
2018/05/25	1	31.20	0	0.00	30.85	1	2,728	0.04%
2018/05/22	2	30.25	1	30.15	30.15	1	2,796	0.04%
2018/05/21	0	0.00	3	30.58	30.75	-3	2,780	-0.11%
2018/05/17	3	30.85	12	30.91	30.30	-9	2,742	-0.33%
2018/05/16	13	29.66	4	29.61	29.85	9	2,677	0.34%
2018/05/15	1	28.55	0	0.00	28.55	1	2,638	0.04%
2018/05/14	1	29.85	1	29.85	29.50	0	2,678	0.00%
2018/05/11	4	30.61	0	0.00	30.40	4	2,677	0.15%
2018/05/10	0	0.00	1	29.10	29.05	-1	2,643	-0.04%
2018/05/09	0	0.00	1	28.70	28.60	-1	2,687	-0.04%
2018/05/08	1	28.55	0	0.00	28.40	1	2,709	0.04%
2018/05/04	0	0.00	1	29.25	28.75	-1	2,888	-0.03%
2018/05/03	2	29.08	0	0.00	29.00	2	2,928	0.07%
2018/05/02	0	0.00	1	28.95	29.00	-1	3,127	-0.03%
2018/04/23	3	33.28	0	0.00	32.90	3	3,107	0.10%
2018/04/20	1	34.80	0	0.00	34.90	1	3,056	0.03%
2018/04/19	1	35.90	1	35.90	35.65	0	3,036	0.00%
2018/04/18	7	38.16	9	36.66	36.40	-2	3,033	-0.07%
2018/04/17	6	37.60	36	37.46	36.70	-30	2,925	-1.03%
2018/04/16	1	35.90	1	35.75	36.15	0	2,665	0.00%
2018/04/13	1	34.40	0	0.00	35.05	1	2,616	0.04%
2018/04/12	1	35.70	2	36.05	35.70	-1	2,613	-0.04%
2018/04/11	1	34.85	0	0.00	34.75	1	2,606	0.04%
2018/04/09	30	34.25	0	0.00	34.10	30	2,612	1.15%
2018/04/02	6	36.24	0	0.00	36.15	6	2,639	0.23%
2018/03/30	0	0.00	1	36.75	36.40	-1	2,678	-0.04%
2018/03/29	1	36.00	1	35.95	36.15	0	2,677	0.00%
2018/03/22	1	35.45	0	0.00	35.50	1	2,703	0.04%
2018/03/21	1	36.15	1	36.65	36.10	0	2,706	0.00%
2018/03/15	3	36.85	4	37.35	36.70	-1	2,758	-0.04%
2018/03/13	1	36.20	1	37.00	36.15	0	2,787	0.00%
2018/03/08	5	35.16	0	0.00	35.30	5	2,851	0.18%
2018/03/07	4	35.88	4	35.00	35.00	0	2,873	0.00%
2018/03/06	0	0.00	2	36.20	36.15	-2	2,920	-0.07%
2018/03/05	4	36.68	0	0.00	36.05	4	2,949	0.14%
2018/03/02	6	37.33	3	37.40	37.50	3	2,990	0.10%
2018/03/01	1	38.20	1	38.95	38.10	0	3,017	0.00%
2018/02/27	10	39.19	7	39.57	38.55	3	3,111	0.10%
2018/02/26	2	37.43	0	0.00	37.50	2	2,985	0.07%
2018/02/23	5	37.63	2	37.38	37.55	3	3,029	0.10%
2018/02/22	2	35.10	2	34.80	35.40	0	3,130	0.00%
2018/02/21	0	0.00	2	34.90	34.55	-2	3,182	-0.06%
2018/02/09	3	32.37	3	33.48	33.45	0	3,372	0.00%
2018/02/07	1	35.30	1	35.55	35.30	0	3,420	0.00%
2018/02/06	4	35.23	1	36.15	34.05	3	3,450	0.09%
2018/02/05	1	36.50	0	0.00	37.60	1	3,465	0.03%
2018/02/02	2	38.00	0	0.00	37.90	2	3,568	0.06%
2018/02/01	2	38.30	3	38.43	38.20	-1	3,695	-0.03%
2018/01/31	2	37.50	1	37.75	37.50	1	3,746	0.03%
2018/01/30	1	38.75	0	0.00	37.55	1	3,853	0.03%
2018/01/29	13	37.85	15	38.86	39.10	-2	3,968	-0.05%
2018/01/26	3	37.42	5	37.80	37.20	-2	3,941	-0.05%
2018/01/25	2	38.88	9	38.53	38.00	-7	3,950	-0.18%
2018/01/24	22	36.00	23	36.29	37.35	-1	3,822	-0.03%
2018/01/23	0	0.00	3	35.55	34.85	-3	3,804	-0.08%
2018/01/22	5	34.30	0	0.00	35.10	5	3,865	0.13%
2018/01/18	1	34.35	0	0.00	34.35	1	4,035	0.02%
2018/01/17	1	34.65	1	34.50	34.35	0	4,190	0.00%
2018/01/16	0	0.00	1	34.40	34.25	-1	4,465	-0.02%
2018/01/10	0	0.00	6	34.13	34.45	-6	4,881	-0.12%
2018/01/09	0	0.00	2	34.20	34.10	-2	5,044	-0.04%
2018/01/05	8	37.18	2	36.80	36.50	6	5,178	0.12%
2018/01/04	0	0.00	1	36.30	36.40	-1	5,304	-0.02%
2018/01/02	0	0.00	4	34.85	35.50	-4	5,674	-0.07%