今國光 (6209)-新光-新竹券商分點個股進出

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

今國光

(6209)

可現股當沖

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

立即追蹤
本地時間:14:30(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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	13	33.22	9	33.14	33.00	4	3,456	0.12%
2024/05/30	130	35.00	93	34.65	33.35	37	3,276	1.13%	大買/
2024/05/29	13	33.11	14	33.85	34.70	-1	2,564	-0.04%
2024/05/28	4	31.60	4	31.67	31.55	0	2,286	0.00%
2024/05/27	59	32.31	59	31.63	31.70	0	2,205	0.00%
2024/05/24	12	32.28	5	31.94	32.00	7	2,060	0.34%
2024/05/23	37	32.36	21.4	32.46	31.80	15.6	1,859	0.84%
2024/05/22	13	31.33	26	31.93	32.15	-13	1,206	-1.08%
2024/05/21	6	29.14	0	0.00	29.25	6	820	0.73%
2024/05/20	0	0.00	5	26.80	26.60	-5	600	-0.83%
2024/05/17	1	26.45	1	26.20	26.30	0	567	0.00%
2024/05/15	2	25.30	2	25.50	25.25	0	547	0.00%
2024/05/13	0	0.00	2	25.00	25.10	-2	546	-0.37%
2024/05/02	1	24.95	2	24.93	24.90	-1	536	-0.19%
2024/04/26	0	0.00	3	24.90	24.80	-3	562	-0.53%
2024/04/24	1	25.10	1.1	25.03	25.10	-0.1	563	-0.02%
2024/04/23	0.1	24.70	0	0.00	24.55	0.1	562	0.02%
2024/04/19	4	24.54	1	24.70	24.60	3	561	0.53%
2024/04/16	6.4	25.38	5	25.80	24.95	1.4	559	0.25%
2024/04/15	6	26.12	0	0.00	26.15	6	557	1.08%
2024/04/12	0	26.78	0	0.00	26.05	0	553	0.00%
2024/04/11	2	26.13	0	0.00	26.05	2	549	0.36%
2024/04/10	3	26.38	0	0.00	26.35	3	549	0.55%
2024/04/08	0	26.85	0	0.00	26.10	0	546	0.00%
2024/04/02	0	26.65	0	0.00	26.10	0	540	0.00%
2024/03/29	0	26.45	0	0.00	25.90	0	539	0.00%
2024/03/27	0	0.00	2	26.15	26.15	-2	537	-0.37%
2024/03/26	2	27.08	2	27.10	26.30	0	537	0.00%
2024/03/22	1	25.50	0	0.00	25.70	1	483	0.21%
2024/03/21	13	26.04	10	26.31	25.90	3	491	0.61%
2024/03/20	5	25.87	5	26.85	26.85	0	483	0.00%
2024/03/18	5	24.40	4	24.58	24.50	1	662	0.15%
2024/03/15	1	24.30	0	0.00	24.30	1	684	0.15%
2024/03/14	0	25.00	0	0.00	24.65	0	682	0.00%
2024/03/13	4	24.58	0	0.00	24.45	4	680	0.59%
2024/03/12	0	0.00	1	25.25	25.20	-1	675	-0.15%
2024/03/08	3	25.10	0	27.00	24.90	3	674	0.44%
2024/03/07	7.2	25.68	0	0.00	25.50	7.2	666	1.08%
2024/03/04	1	26.00	4	26.30	26.10	-3	659	-0.46%
2024/02/23	1	26.50	0	0.00	26.50	1	666	0.15%
2024/02/22	3	27.02	7	26.87	26.85	-4	671	-0.60%
2024/02/21	0	27.50	0	0.00	27.30	0	677	0.00%
2024/02/20	0	27.30	0	0.00	26.70	0	694	0.00%
2024/02/19	0	26.95	0	0.00	27.10	0	696	0.00%
2024/02/15	0	26.80	0	27.50	26.35	0	687	0.00%
2024/02/01	0	0.00	3	26.05	26.10	-3	689	-0.44%
2024/01/30	0	27.50	0	0.00	26.05	0	691	0.00%
2024/01/29	0	27.00	0	0.00	26.00	0	693	0.00%
2024/01/25	3	26.60	0	0.00	26.35	3	695	0.43%
2024/01/23	0	0.00	4	26.50	26.35	-4	689	-0.58%
2024/01/19	1	26.00	0	0.00	26.20	1	671	0.15%
2024/01/17	1	25.70	0	0.00	25.60	1	668	0.15%
2024/01/12	0	0.00	2	26.15	25.95	-2	664	-0.30%
2024/01/10	1	25.90	1	26.00	26.00	0	672	0.00%
2024/01/09	2	26.28	0	0.00	26.30	2	669	0.30%
2024/01/04	0	0.00	0.1	27.20	26.85	-0.1	656	-0.01%
2024/01/02	0	0.00	1.3	27.90	27.35	-1.3	653	-0.20%
2023/12/28	1	27.40	1	27.55	27.40	0	644	0.00%
2023/12/27	0	0.00	5	27.90	27.65	-5	637	-0.78%
2023/12/20	0	0.00	0	28.10	28.20	0	613	0.00%
2023/12/19	5	27.80	5	27.84	27.90	0	612	0.00%
2023/12/18	0	28.30	0	0.00	28.20	0	608	0.01%
2023/12/15	1.2	28.55	1.1	28.20	29.00	0.1	599	0.02%
2023/12/14	21.1	29.90	51	29.59	28.95	-29.9	578	-5.16%
2023/12/13	37	28.14	20	28.86	28.50	17	411	4.14%
2023/12/12	16	27.50	0	0.00	27.10	16	353	4.53%
2023/12/08	2	26.55	0	0.00	26.60	2	337	0.59%
2023/11/30	1	26.80	0	0.00	26.95	1	503	0.20%
2023/11/29	0	27.00	0	0.00	26.90	0	508	0.00%
2023/11/24	0	27.50	0	0.00	27.00	0	528	0.00%
2023/11/22	0	26.75	0	0.00	27.10	0	532	0.00%
2023/11/21	0	27.00	0	0.00	26.75	0	535	0.00%
2023/11/17	5	27.18	0	0.00	26.80	5	525	0.95%
2023/11/10	0	25.85	0	0.00	25.60	0	509	0.00%
2023/11/07	0	26.55	0	0.00	26.30	0	515	0.00%
2023/11/02	0	0.00	4	25.80	26.00	-4	553	-0.72%
2023/10/31	2	26.00	0	0.00	25.80	2	558	0.36%
2023/10/25	0	27.50	0	0.00	26.75	0	558	0.00%
2023/10/24	0	26.60	0	0.00	26.80	0	563	0.00%
2023/10/23	0	26.55	0	0.00	26.35	0	566	0.00%
2023/10/20	0	26.55	0	0.00	26.35	0	568	0.00%
2023/10/19	0	27.00	0	0.00	26.65	0	580	0.00%
2023/10/13	0	27.75	0	0.00	27.40	0	586	0.00%
2023/10/11	0	28.30	0	0.00	27.30	0	600	0.00%
2023/10/04	0	28.80	0	0.00	27.85	0	619	0.00%
2023/09/26	1	27.95	0	0.00	27.45	1	684	0.15%
2023/09/25	0	28.50	0	0.00	27.95	0	688	0.00%
2023/09/19	0	28.65	0	0.00	28.40	0	695	0.00%
2023/09/15	0	30.08	0	0.00	28.75	0	701	0.00%
2023/09/07	2	31.00	2	30.23	29.95	0	715	0.00%
2023/09/05	1.1	30.20	1	30.30	30.70	0.1	619	0.01%
2023/08/25	0	0.00	1	28.80	28.90	-1	704	-0.14%
2023/08/14	1	26.20	0	0.00	26.25	1	755	0.13%
2023/08/10	3	27.37	1	27.00	26.90	2	789	0.25%
2023/08/08	1	28.70	0	0.00	28.70	1	784	0.13%
2023/07/28	1	28.00	0	0.00	27.95	1	991	0.10%
2023/07/27	1	28.15	0	0.00	28.15	1	1,007	0.10%
2023/07/25	0	0.00	1	28.05	28.20	-1	1,089	-0.09%
2023/07/24	5	27.88	4	27.75	27.70	1	1,095	0.09%
2023/07/21	2	28.75	0	0.00	28.70	2	1,104	0.18%
2023/07/20	1	28.95	0	0.00	29.00	1	1,196	0.08%
2023/07/17	7	29.52	0	0.00	29.65	7	1,291	0.54%
2023/07/12	0	0.00	3	29.18	29.00	-3	1,505	-0.20%
2023/07/11	3	29.55	0	0.00	29.60	3	1,633	0.18%
2023/07/10	0	0.00	6	29.95	29.30	-6	1,746	-0.34%
2023/07/07	22	29.03	0	0.00	29.10	22	1,792	1.23%
2023/07/06	17	29.70	0	0.00	29.55	17	1,956	0.87%
2023/07/03	8	29.00	0	0.00	29.10	8	2,102	0.38%
2023/06/27	1	28.50	1	28.55	28.50	0	2,097	0.00%
2023/06/19	1	29.80	0	0.00	29.55	1	2,106	0.05%
2023/06/15	1	30.00	2	29.70	29.70	-1	2,089	-0.05%
2023/06/09	1	30.00	0	30.30	30.15	1	2,053	0.05%
2023/06/08	2	30.45	1	30.10	30.15	1	2,046	0.05%
2023/06/06	2	31.25	0	0.00	30.60	2	2,064	0.10%
2023/06/05	4.1	31.96	3	32.15	32.10	1.1	2,039	0.05%
2023/06/02	4	31.55	2	31.30	31.35	2	2,018	0.10%
2023/06/01	1	31.50	0	0.00	31.55	1	2,029	0.05%
2023/05/29	6	30.83	0	0.00	30.70	6	1,969	0.30%
2023/05/23	0	0.00	1	30.65	30.55	-1	1,946	-0.05%
2023/05/22	0	30.30	10	30.65	30.60	-10	1,942	-0.51%
2023/05/19	7	30.25	10	30.20	30.25	-3	1,937	-0.15%
2023/05/18	4	30.44	0	0.00	30.45	4	1,934	0.21%
2023/05/16	2	29.80	0	0.00	29.70	2	1,893	0.11%
2023/05/08	10	30.25	0	0.00	30.25	10	1,830	0.55%
2023/05/05	5	30.65	0	0.00	30.75	5	1,817	0.28%
2023/05/04	2	32.25	20	32.23	31.85	-18	1,782	-1.01%
2023/05/03	0	0.00	1	30.75	30.35	-1	1,640	-0.06%
2023/04/28	6	31.78	0	0.00	31.55	6	1,603	0.37%
2023/04/25	7	31.40	0	0.00	31.00	7	1,503	0.47%
2023/04/24	5	30.81	12	30.73	30.70	-7	1,408	-0.50%
2023/04/20	0	0.00	6	32.42	32.50	-6	1,338	-0.45%
2023/04/19	2	33.75	2	33.85	33.35	0	1,296	0.00%
2023/04/18	12	34.53	4	34.50	33.50	8	1,246	0.64%
2023/04/17	0	0.00	0	33.35	33.00	0	1,114	0.00%
2023/04/14	2	33.95	14	33.41	33.45	-12	1,056	-1.14%
2023/04/13	29	33.07	19	32.69	33.05	10	920	1.09%
2023/04/12	70	32.18	60	31.78	31.55	10	803	1.25%
2023/04/11	1	33.20	1	32.70	31.60	0	736	0.00%
2023/04/07	0	28.95	0	0.00	28.90	0	457	0.00%
2023/04/06	0	28.03	0	0.00	27.85	0	418	0.00%
2023/03/29	0	26.45	0	0.00	26.20	0	388	0.00%
2023/03/28	0	28.50	0	0.00	26.35	0	397	0.00%
2023/03/24	0	27.10	0	0.00	27.10	0	387	0.00%
2023/03/22	2	26.35	2	26.30	26.25	0	373	0.00%
2023/03/16	0	0.00	5	25.70	25.35	-5	374	-1.34%
2023/03/14	0	0.00	0	26.15	25.80	0	373	0.00%
2023/03/13	0	26.05	0	0.00	26.30	0	376	0.00%
2023/03/10	0	26.35	0	0.00	26.25	0	378	0.00%
2023/03/09	5	27.15	6	27.80	26.90	-1	378	-0.26%
2023/03/08	6	27.01	5	27.20	26.90	1	356	0.28%
2023/03/07	1	27.00	0	0.00	27.05	1	352	0.28%
2023/03/06	5	27.00	1	27.05	26.90	4	333	1.20%
2023/03/03	0	26.45	0	0.00	25.95	0	307	0.00%
2023/03/01	1	25.65	0	0.00	25.55	1	308	0.32%
2023/02/23	1	26.10	0	0.00	26.00	1	320	0.31%
2023/02/22	0	0.00	1	26.20	26.15	-1	374	-0.27%
2023/02/20	1	26.00	0	0.00	26.00	1	412	0.24%
2023/02/07	0	0.00	0.1	26.05	25.95	-0.1	436	-0.02%
2023/02/03	2	26.00	0	0.00	25.90	2	441	0.45%
2022/12/15	0	26.70	0	0.00	26.55	0	504	0.00%
2022/12/14	1	26.55	1	26.95	26.45	0	505	0.00%
2022/12/12	0	26.30	0	0.00	26.40	0	498	0.00%
2022/12/01	3	27.40	1	27.50	27.25	2	495	0.40%
2022/11/30	1	27.70	1	27.30	27.30	0	497	0.00%
2022/11/28	0	0.00	1	26.70	26.70	-1	495	-0.20%
2022/11/25	0	26.80	0	0.00	26.35	0	523	0.00%
2022/11/21	1	27.20	6	27.36	26.85	-5	518	-0.96%
2022/11/18	7	28.74	4	28.48	27.90	3	506	0.59%
2022/11/17	4	27.53	2	27.50	27.50	2	451	0.44%
2022/11/16	6	26.45	6	26.32	26.25	0	401	0.00%
2022/11/15	2	25.85	3	26.17	26.00	-1	395	-0.25%
2022/11/10	1	25.10	3	25.05	25.00	-2	383	-0.52%
2022/11/09	2	24.75	0	0.00	24.75	2	369	0.54%
2022/11/08	2	24.70	3	24.70	24.30	-1	371	-0.27%
2022/11/07	0	0.00	2	24.30	24.30	-2	371	-0.54%
2022/11/04	2	24.13	1	24.20	24.20	1	379	0.26%
2022/11/03	6	24.07	4	23.95	24.10	2	397	0.50%
2022/11/02	7	23.79	8	23.86	23.70	-1	394	-0.25%
2022/11/01	7	23.54	6	23.47	23.60	1	392	0.25%
2022/10/31	0	0.00	3	23.03	23.00	-3	390	-0.77%
2022/10/28	1	23.10	0	0.00	22.50	1	394	0.25%
2022/10/27	3	23.22	3	23.15	23.25	0	400	0.00%
2022/10/26	4	23.06	2	22.95	22.95	2	403	0.50%
2022/10/14	0	0.00	5	22.35	22.95	-5	426	-1.17%
2022/10/13	1	23.00	0	0.00	21.55	1	423	0.24%
2022/10/05	5	25.60	0	0.00	25.65	5	524	0.95%
2022/09/26	2	25.75	0	0.00	25.40	2	534	0.37%
2022/09/06	1	29.35	1	29.55	28.35	0	597	0.00%
2022/08/29	0	32.00	0	0.00	29.10	0	605	0.00%
2022/08/18	0	0.00	2	30.50	30.55	-2	668	-0.30%
2022/08/10	1	29.20	1	29.50	29.90	0	716	0.00%
2022/08/04	0	28.70	0	0.00	28.00	0	706	0.00%
2022/07/25	0	0.00	1	30.80	30.70	-1	686	-0.15%
2022/07/22	7	30.79	6	30.42	30.50	1	679	0.15%
2022/07/18	0	0.00	1	30.00	30.00	-1	669	-0.15%
2022/07/15	4	30.25	4	30.59	30.60	0	655	0.00%
2022/07/14	0	0.00	1	29.80	29.75	-1	599	-0.17%
2022/07/13	1	29.00	1	28.55	28.05	0	574	0.00%
2022/07/08	0	0.00	3	28.00	28.10	-3	578	-0.52%
2022/07/07	4	27.45	0	0.00	27.80	4	570	0.70%
2022/06/28	0	0.00	1	28.95	28.95	-1	581	-0.17%
2022/06/27	0	0.00	1	29.50	29.50	-1	586	-0.17%
2022/06/24	3	29.35	1	29.65	29.10	2	585	0.34%
2022/06/22	0	0.00	3	28.75	28.40	-3	578	-0.52%
2022/06/21	1	29.10	1	29.50	29.50	0	575	0.00%
2022/06/20	0	0.00	5	28.57	28.10	-5	572	-0.87%
2022/06/17	0	0.00	5	30.20	29.70	-5	561	-0.89%
2022/06/16	0	0.00	6	32.16	30.60	-6	555	-1.08%
2022/06/15	7	32.25	0	0.00	32.25	7	536	1.30%
2022/06/13	5	32.15	5	31.65	31.75	0	519	0.00%
2022/06/10	9	32.19	2	32.15	32.05	7	508	1.38%
2022/06/07	1	31.55	4	31.53	31.55	-3	480	-0.62%
2022/06/06	4	32.13	2	31.68	31.70	2	479	0.42%
2022/06/02	2	31.55	2	31.53	31.30	0	454	0.00%
2022/06/01	1	31.35	0	0.00	31.35	1	458	0.22%
2022/05/10	2	26.40	2	27.20	27.60	0	445	0.00%
2022/05/05	0	0.00	1	29.60	29.40	-1	465	-0.22%
2022/05/04	1	28.95	0	0.00	29.05	1	475	0.21%
2022/04/29	0	0.00	2	28.90	28.85	-2	503	-0.40%
2022/04/28	2	28.30	0	0.00	28.50	2	517	0.39%
2022/04/19	0	0.00	3	30.60	30.65	-3	583	-0.51%
2022/04/18	1	31.10	0	31.20	30.90	1	605	0.17%
2022/04/15	0	0.00	1	31.20	31.80	-1	616	-0.16%
2022/04/14	0	31.95	2	31.80	31.80	-2	650	-0.31%
2022/04/12	0	30.75	0	0.00	31.15	0	831	0.00%
2022/04/11	1	31.35	0	0.00	31.00	1	890	0.11%
2022/04/08	5	31.95	0	0.00	31.85	5	958	0.52%
2022/04/06	0	30.80	0	0.00	31.00	0	965	0.00%
2022/03/31	0	30.66	0	0.00	30.00	0	1,007	0.00%
2022/03/30	0	30.43	0	0.00	30.50	0	1,018	0.00%
2022/03/28	0	0.00	1	29.30	29.95	-1	1,062	-0.09%
2022/03/22	0	0.00	5	29.55	29.75	-5	1,301	-0.38%
2022/03/21	0	0.00	1	29.60	29.70	-1	1,324	-0.08%
2022/03/17	1	29.00	0	0.00	29.15	1	1,429	0.07%
2022/03/16	1	28.55	0	0.00	28.35	1	1,483	0.07%
2022/03/15	1	28.45	0	0.00	28.25	1	1,825	0.05%
2022/03/14	1	29.15	0	0.00	29.10	1	2,112	0.05%
2022/03/08	1	28.75	0	0.00	28.65	1	2,255	0.04%
2022/03/04	2	30.60	0	0.00	30.50	2	2,284	0.09%
2022/03/03	0	0.00	1	31.30	31.00	-1	2,318	-0.04%
2022/03/02	0	30.95	0	0.00	31.00	0	2,354	0.00%
2022/03/01	2	30.95	1	30.75	31.05	1	2,422	0.04%
2022/02/22	0	31.35	0	0.00	31.25	0	2,958	0.00%
2022/02/17	0	32.95	0	0.00	32.45	0	3,694	0.00%
2022/02/16	0	33.10	0	0.00	32.65	0	3,760	0.00%
2022/02/14	0	32.30	0	0.00	32.50	0	3,827	0.00%
2022/01/26	1	31.60	0	0.00	31.60	1	3,842	0.03%
2022/01/25	0	32.53	0	0.00	31.95	0	3,866	0.00%
2022/01/21	0	0.00	4	32.53	32.40	-4	3,873	-0.10%
2022/01/19	1	33.15	0	0.00	33.05	1	3,870	0.03%
2022/01/18	3	34.20	0	0.00	33.70	3	3,897	0.08%
2022/01/17	0	0.00	1	33.25	33.75	-1	3,894	-0.03%
2022/01/12	2	33.93	2	34.13	33.80	0	3,868	0.00%
2022/01/11	0	0.00	2	34.40	34.10	-2	3,852	-0.05%
2022/01/07	3	35.20	4	35.45	35.10	-1	3,823	-0.03%
2022/01/06	0	0.00	1	36.30	36.20	-1	3,783	-0.03%
2022/01/05	4.1	38.15	10	38.03	37.30	-5.9	3,744	-0.16%
2022/01/04	14	37.37	7	37.31	37.40	7	3,598	0.19%
2022/01/03	10	37.30	4	37.80	36.70	6	3,542	0.17%
2021/12/30	3	36.37	31	36.64	36.60	-28	3,480	-0.80%
2021/12/27	30	36.35	3	36.70	36.35	27	3,457	0.78%
2021/12/24	1	36.25	0	0.00	36.10	1	3,433	0.03%
2021/12/23	2	36.60	2	36.45	36.15	0	3,424	0.00%
2021/12/17	0	0.00	1	36.40	36.20	-1	3,319	-0.03%
2021/12/16	15	37.23	18	37.27	37.30	-3	3,255	-0.09%
2021/12/15	0	0.00	11	35.74	35.80	-11	3,153	-0.35%
2021/12/14	2	36.80	1	37.05	35.55	1	3,135	0.03%
2021/12/13	2	37.23	6	36.89	36.90	-4	3,100	-0.13%
2021/12/10	12	36.77	5	36.81	36.35	7	3,044	0.23%
2021/12/09	81	38.25	81	37.81	37.00	0	2,996	0.00%
2021/12/08	8	37.21	30	37.11	37.65	-22	2,656	-0.83%
2021/12/07	4	34.18	5	34.10	34.25	-1	2,367	-0.04%
2021/12/06	1	34.10	0	34.15	34.10	1	2,350	0.04%
2021/12/03	15	34.28	5	34.40	34.80	10	2,329	0.43%
2021/12/01	0	0.00	4	33.30	33.80	-4	2,240	-0.18%
2021/11/30	5	33.81	1	33.55	33.80	4	2,225	0.18%
2021/11/29	5	32.84	5	33.09	33.10	0	2,213	0.00%
2021/11/26	0	0.00	3	33.33	33.40	-3	2,250	-0.13%
2021/11/25	1	35.25	1	35.40	34.85	0	2,214	0.00%
2021/11/24	0	0.00	2	35.30	34.55	-2	2,151	-0.09%
2021/11/23	2	36.35	1	35.25	35.30	1	2,103	0.05%
2021/11/22	8	37.59	29	37.95	37.30	-21	2,069	-1.01%
2021/11/19	38	37.16	18	37.36	37.20	20	1,886	1.06%
2021/11/18	30	36.98	24	37.81	35.60	6	1,675	0.36%
2021/11/17	144	36.74	129	37.26	37.30	15	1,388	1.08%	大買/大賣/
2021/11/16	0	0.00	67.5	38.15	38.15	-67.5	1,004	-6.71%
2021/11/15	0	0.00	2.2	34.25	34.70	-2.2	931	-0.24%
2021/11/12	1	31.55	1	30.85	31.55	0	872	0.00%
2021/11/11	1	30.20	1	30.30	30.35	0	813	0.00%
2021/11/10	1	30.30	1	30.25	30.35	0	823	0.00%
2021/11/09	0	29.60	1	29.80	29.80	-1	818	-0.12%
2021/11/08	1	29.55	1	29.80	29.70	0	817	0.00%
2021/11/04	1	30.30	2	30.25	30.25	-1	833	-0.12%
2021/11/02	4	31.13	10	29.86	29.45	-6	833	-0.72%
2021/11/01	2	30.10	1	30.20	30.20	1	802	0.12%
2021/10/29	1	29.25	0	0.00	29.50	1	785	0.13%
2021/10/28	1	29.55	1	29.90	29.20	0	776	0.00%
2021/10/27	0	0.00	11	29.45	29.65	-11	780	-1.41%
2021/10/26	24	30.03	1	30.25	29.10	23	788	2.92%
2021/10/25	1	28.30	1	28.55	28.85	0	763	0.00%
2021/10/22	1	28.50	1	28.30	28.50	0	783	0.00%
2021/10/21	0	0.00	1	28.10	28.10	-1	799	-0.13%
2021/10/15	0	0.00	1	27.75	27.75	-1	889	-0.11%
2021/10/12	0	0.00	1	26.85	27.20	-1	973	-0.10%
2021/10/07	0	0.00	3	26.70	27.05	-3	995	-0.30%
2021/10/05	1	24.75	48	25.20	25.90	-47	1,100	-4.27%
2021/09/22	0	0.00	2	27.25	27.30	-2	1,511	-0.13%
2021/09/17	0	28.90	0	0.00	28.00	0	1,724	0.00%
2021/09/16	30	28.60	0	0.00	28.30	30	1,864	1.61%
2021/09/03	1	31.10	1	31.10	30.85	0	1,919	0.00%
2021/09/02	0	0.00	1	31.30	30.80	-1	1,919	-0.05%
2021/09/01	17	33.16	4	33.00	31.25	13	1,921	0.68%
2021/08/27	0	0.00	4	31.04	30.65	-4	1,859	-0.22%
2021/08/26	2	31.57	0	0.00	31.25	2	1,858	0.11%
2021/08/23	0	0.00	1	30.20	30.30	-1	1,838	-0.05%
2021/08/18	1	28.05	0	0.00	29.60	1	1,870	0.05%
2021/08/16	0	0.00	2	29.15	29.20	-2	1,894	-0.11%
2021/08/13	0	0.00	10	30.20	30.30	-10	1,893	-0.53%
2021/08/12	0	0.00	10	31.06	31.00	-10	1,895	-0.53%
2021/08/06	1	33.00	0	0.00	33.00	1	1,961	0.05%
2021/08/05	0	0.00	0.2	33.85	33.85	-0.2	1,976	-0.01%
2021/08/04	10	33.80	1	33.90	33.80	9	2,023	0.44%
2021/07/29	3	33.90	3	34.15	34.25	0	2,112	0.00%
2021/07/28	4	33.38	4	33.35	33.55	0	2,120	0.00%
2021/07/27	2	34.25	0	0.00	33.50	2	2,149	0.09%
2021/07/26	5	34.11	2	34.25	34.15	3	2,170	0.14%
2021/07/23	12	33.94	3	33.75	33.80	9	2,191	0.41%
2021/07/22	4	33.98	3	34.32	33.55	1	2,207	0.05%
2021/07/20	0	35.00	0	0.00	34.75	0	2,265	0.00%
2021/07/19	26	36.17	11	36.13	36.05	15	2,291	0.65%
2021/07/16	9	37.31	2	37.25	37.20	7	2,375	0.29%
2021/07/15	5	36.80	0	0.00	36.80	5	2,400	0.21%
2021/07/14	0	0.00	8	36.26	36.15	-8	2,445	-0.33%
2021/07/13	21.2	37.68	3	37.88	36.10	18.2	2,549	0.71%
2021/07/12	0	0.00	2	36.60	36.45	-2	2,581	-0.08%
2021/07/06	43	36.48	1	37.40	36.40	42	3,942	1.07%
2021/07/05	7	37.65	9	37.17	37.30	-2	4,027	-0.05%
2021/07/02	8	36.66	0	0.00	36.40	8	4,232	0.19%
2021/07/01	0	36.45	11	37.39	35.80	-11	4,260	-0.26%
2021/06/30	3	37.00	10	37.47	37.55	-7	4,263	-0.16%
2021/06/29	4.1	37.67	9	37.34	37.60	-4.9	4,200	-0.12%
2021/06/28	19	37.85	5	37.50	38.30	14	4,250	0.33%
2021/06/25	6	36.71	2	36.43	36.35	4	4,279	0.09%
2021/06/24	2	34.68	0	0.00	34.80	2	4,211	0.05%
2021/06/23	2	34.43	8	34.46	34.40	-6	4,210	-0.14%
2021/06/17	1	34.20	0	0.00	34.20	1	4,295	0.02%
2021/06/16	1	33.85	0	0.00	33.40	1	4,333	0.02%
2021/06/09	1	34.50	2	34.08	33.70	-1	5,176	-0.02%
2021/06/03	1	34.00	0	0.00	33.90	1	5,452	0.02%
2021/05/28	0	0.00	5	33.65	33.55	-5	5,522	-0.09%
2021/05/27	5	32.72	0	0.00	32.70	5	5,534	0.09%
2021/05/26	5	32.70	11	32.89	32.60	-6	5,551	-0.11%
2021/05/25	2	33.00	2	33.00	32.60	0	5,574	0.00%
2021/05/21	5	31.45	1	31.25	31.60	4	5,639	0.07%
2021/05/19	0	0.00	2	30.80	30.80	-2	5,890	-0.03%
2021/05/18	0	30.20	0	0.00	30.45	0	5,979	0.00%
2021/05/11	1.1	33.80	0	0.00	33.25	1.1	6,039	0.02%
2021/05/10	2	35.70	44	35.53	35.70	-42	6,029	-0.70%
2021/05/07	2	36.68	2	36.90	36.60	0	6,153	0.00%
2021/05/06	1	35.15	0	0.00	35.15	1	6,139	0.02%
2021/05/05	0	0.00	1	35.20	35.10	-1	6,136	-0.02%
2021/05/04	1.1	35.10	10	36.75	35.25	-9	6,142	-0.15%
2021/05/03	3	37.46	0	0.00	36.75	3	6,109	0.05%
2021/04/29	4	39.98	6	39.52	39.10	-2	6,096	-0.03%
2021/04/28	2	39.88	2	39.93	39.85	0	6,095	0.00%
2021/04/27	4	39.38	0	0.00	39.30	4	6,129	0.07%
2021/04/26	41	39.81	9	39.16	40.10	32	6,117	0.52%
2021/04/23	1	38.70	3	38.47	38.70	-2	6,062	-0.03%
2021/04/22	4	39.74	7	38.84	38.20	-3	6,065	-0.05%
2021/04/20	1	40.60	1	40.60	41.10	0	5,976	0.00%
2021/04/19	7.1	41.07	3	41.38	40.65	4.1	5,999	0.07%
2021/04/16	3.1	42.29	4	42.19	42.20	-0.9	5,933	-0.02%
2021/04/15	33	44.12	16	42.79	42.00	17	6,032	0.28%
2021/04/14	23	41.91	38	42.48	43.65	-15	5,505	-0.27%
2021/04/13	13	41.82	14	41.10	39.70	-1	5,184	-0.02%
2021/04/12	2	41.43	4	40.85	40.30	-2	5,551	-0.04%
2021/04/09	14	40.75	5	40.56	40.75	9	5,810	0.15%
2021/04/08	27	40.46	73	40.56	40.40	-46	5,732	-0.80%
2021/04/07	47	39.43	20	39.56	39.45	27	5,568	0.48%
2021/04/06	12	39.47	2	38.95	38.70	10	5,809	0.17%
2021/04/01	12	39.87	11	39.73	39.45	1	5,898	0.02%
2021/03/31	7	39.56	25	39.57	39.40	-18	5,826	-0.31%
2021/03/30	19	39.32	23	39.28	39.40	-4	5,707	-0.07%
2021/03/29	1	37.90	1	38.15	37.90	0	5,497	0.00%
2021/03/26	0	37.55	0	0.00	36.85	0	5,449	0.00%
2021/03/25	5	36.54	3	36.88	36.50	2	5,454	0.04%
2021/03/24	10	36.56	1	36.60	36.55	9	5,448	0.17%
2021/03/23	5	37.84	11	37.56	37.10	-6	5,431	-0.11%
2021/03/22	24	37.36	6	37.23	37.25	18	5,397	0.33%
2021/03/19	13	37.42	8	37.43	37.30	5	5,390	0.09%
2021/03/18	3	37.77	4	37.94	37.70	-1	5,376	-0.02%
2021/03/17	13	37.93	10	38.25	37.75	3	5,340	0.06%
2021/03/16	53	40.19	44	39.85	38.50	9	5,287	0.17%
2021/03/15	20	38.41	37	38.47	39.30	-17	4,837	-0.35%
2021/03/12	3	36.78	10	36.70	37.25	-7	4,614	-0.15%
2021/03/11	10	36.99	4	37.46	36.90	6	4,619	0.13%
2021/03/10	9	37.31	9	37.64	37.25	0	4,611	0.00%
2021/03/09	11	36.90	24	37.34	36.50	-13	4,595	-0.28%
2021/03/08	0	0.00	6	36.29	36.00	-6	4,615	-0.13%
2021/03/05	13	36.04	7	36.31	36.20	6	4,614	0.13%
2021/03/04	6	35.58	0	0.00	35.55	6	4,660	0.13%
2021/03/03	8	35.69	4	35.86	36.35	4	4,827	0.08%
2021/02/26	0	0.00	43	36.57	36.35	-43	5,149	-0.84%
2021/02/25	1	36.30	0	0.00	36.15	1	5,153	0.02%
2021/02/24	2	36.75	0	0.00	36.60	2	5,146	0.04%
2021/02/23	2	37.83	0	0.00	37.35	2	5,116	0.04%
2021/02/22	13	38.06	25	38.16	38.65	-12	5,079	-0.24%
2021/02/19	4	36.86	7	37.35	37.20	-3	4,925	-0.06%
2021/02/18	12	36.88	16	36.77	36.60	-4	4,852	-0.08%
2021/02/17	0	0.00	2	35.40	35.40	-2	4,755	-0.04%
2021/02/05	2	33.90	4	34.05	34.05	-2	4,715	-0.04%
2021/02/04	16	34.64	5	34.51	34.40	11	4,708	0.23%
2021/02/03	15	35.10	12	35.56	34.70	3	4,693	0.06%
2021/02/02	0	0.00	10	33.83	34.40	-10	4,583	-0.22%
2021/02/01	25	33.13	0	0.00	33.80	25	4,577	0.55%
2021/01/29	3	35.68	9	35.47	34.65	-6	4,543	-0.13%
2021/01/28	0	0.00	6	33.91	33.70	-6	4,404	-0.14%
2021/01/26	0	0.00	2	33.25	33.00	-2	4,373	-0.05%
2021/01/25	1	33.60	0	0.00	33.50	1	4,358	0.02%
2021/01/22	2	32.90	2	33.10	33.05	0	4,343	0.00%
2021/01/21	2	32.85	10	32.60	32.65	-8	4,334	-0.18%
2021/01/20	3	33.83	10	33.97	33.15	-7	4,314	-0.16%
2021/01/19	1	35.00	10	35.50	35.15	-9	4,253	-0.21%
2021/01/18	12	35.15	0	0.00	35.30	12	4,238	0.28%
2021/01/15	1	36.25	0	0.00	35.95	1	4,221	0.02%
2021/01/14	6	36.60	0	0.00	36.60	6	4,175	0.14%
2021/01/13	1	35.85	2	35.90	35.85	-1	4,140	-0.02%
2021/01/12	3	36.43	13	35.93	36.15	-10	4,095	-0.24%
2021/01/11	4	37.90	6	38.35	38.00	-2	4,024	-0.05%
2021/01/08	9	38.86	25	38.89	37.95	-16	3,977	-0.40%
2021/01/07	3	38.15	0	0.00	37.75	3	3,761	0.08%
2021/01/06	12	38.93	22	38.54	38.05	-10	3,688	-0.27%
2021/01/05	89	40.89	93	40.89	40.55	-4	3,468	-0.12%
2021/01/04	44	36.90	72	38.30	39.10	-28	2,957	-0.95%
2020/12/31	4	35.66	0	0.00	35.60	4	2,612	0.15%
2020/12/30	8	36.55	2	36.80	36.20	6	2,582	0.23%
2020/12/29	54	37.16	45	36.54	35.95	9	2,510	0.36%
2020/12/28	1	35.95	5	34.71	36.35	-4	2,204	-0.18%
2020/12/25	39	33.46	0	0.00	33.05	39	2,073	1.88%
2020/12/24	1	33.95	0	0.00	34.10	1	2,044	0.05%
2020/12/23	4	33.85	0	0.00	34.10	4	2,041	0.20%
2020/12/22	2	32.85	10	33.00	32.85	-8	2,059	-0.39%
2020/12/21	2	33.88	0	0.00	34.05	2	2,113	0.09%
2020/12/18	2	34.58	0	0.00	34.60	2	2,110	0.09%
2020/12/17	0	0.00	10	34.18	34.00	-10	2,138	-0.47%
2020/12/15	1	34.20	0	0.00	34.15	1	2,245	0.04%
2020/12/14	3	35.55	0	0.00	35.45	3	2,351	0.13%
2020/12/11	0	0.00	7	35.49	34.50	-7	2,363	-0.30%
2020/12/10	1	35.25	33	35.29	35.20	-32	2,381	-1.34%
2020/12/09	1	36.10	1	35.50	35.40	0	2,370	0.00%
2020/12/08	1	35.65	11	35.34	35.30	-10	2,368	-0.42%
2020/12/07	1	35.00	30	35.16	35.30	-29	2,376	-1.22%
2020/12/04	3	36.08	1	36.05	36.00	2	2,366	0.08%
2020/12/03	43	36.81	15	36.85	36.30	28	2,410	1.16%
2020/12/02	48	36.33	14	36.86	37.60	34	2,425	1.40%
2020/12/01	3	35.48	3	35.50	35.45	0	2,307	0.00%
2020/11/30	31	36.08	11	36.05	35.60	20	2,346	0.85%
2020/11/27	17	37.34	6	37.63	37.60	11	2,313	0.48%
2020/11/26	34	35.80	3	36.17	37.55	31	2,167	1.43%
2020/11/25	18	36.06	54	36.47	36.40	-36	2,089	-1.72%
2020/11/24	0	33.80	0	0.00	33.80	0	1,863	0.00%
2020/11/20	1	33.40	0	0.00	33.25	1	1,833	0.05%
2020/11/18	0	0.00	6	32.78	32.60	-6	1,843	-0.33%
2020/11/12	0	0.00	1	32.50	32.05	-1	2,089	-0.05%
2020/11/11	0	0.00	1	31.90	31.90	-1	2,183	-0.05%
2020/11/10	30	31.77	0	0.00	31.30	30	2,214	1.35%
2020/11/09	1	31.60	6	32.29	31.65	-5	2,234	-0.22%
2020/11/05	0	0.00	1	32.20	32.35	-1	2,317	-0.04%
2020/10/30	2	32.35	10	32.00	31.95	-8	2,889	-0.28%
2020/10/29	0	0.00	20	31.76	32.85	-20	3,359	-0.60%
2020/10/28	5	32.22	3	32.25	32.25	2	3,589	0.06%
2020/10/27	2	33.00	0	0.00	33.00	2	3,689	0.05%
2020/10/20	5	33.90	5	34.50	33.90	0	3,986	0.00%
2020/10/12	1	35.30	0	0.00	34.40	1	4,221	0.02%
2020/10/08	0	0.00	1	35.30	35.15	-1	4,250	-0.02%
2020/10/07	2	34.65	0	0.00	34.75	2	4,259	0.05%
2020/10/05	0	0.00	1	34.20	34.05	-1	4,383	-0.02%
2020/09/30	0	0.00	2	33.20	33.70	-2	4,440	-0.05%
2020/09/25	7	32.10	2	34.10	33.20	5	4,653	0.11%
2020/09/24	13	34.38	1	35.65	33.80	12	4,633	0.26%
2020/09/23	6	36.19	2	36.23	36.00	4	4,616	0.09%
2020/09/22	9	36.18	34	37.16	36.10	-25	4,736	-0.53%
2020/09/21	7	37.69	4	37.81	37.55	3	4,707	0.06%
2020/09/18	11	37.60	11	37.63	37.20	0	4,689	0.00%
2020/09/17	10	37.22	6	37.72	37.50	4	4,660	0.09%
2020/09/16	1	36.40	1	36.15	37.00	0	4,639	0.00%
2020/09/15	3	36.77	0	0.00	36.05	3	4,888	0.06%
2020/09/11	0	0.00	3	34.80	34.30	-3	5,147	-0.06%
2020/09/10	0	0.00	6	35.95	35.00	-6	5,138	-0.12%
2020/09/09	0	0.00	1	35.65	35.50	-1	5,143	-0.02%
2020/09/08	2	35.53	1	35.10	35.20	1	5,122	0.02%
2020/09/07	10	37.94	14	38.19	37.20	-4	5,041	-0.08%
2020/09/04	8	36.65	8	37.21	36.65	0	4,970	0.00%
2020/09/03	16	37.56	6	37.03	37.30	10	4,943	0.20%
2020/09/02	1	36.70	3	37.28	37.60	-2	4,883	-0.04%
2020/09/01	1	35.10	1	34.90	35.15	0	4,823	0.00%
2020/08/31	4	36.78	1	35.30	36.40	3	4,789	0.06%
2020/08/28	0	0.00	9	34.43	34.45	-9	4,746	-0.19%
2020/08/26	0	0.00	1	35.20	35.20	-1	4,735	-0.02%
2020/08/25	1	34.65	1	34.80	34.90	0	4,720	0.00%
2020/08/24	1	34.10	2	34.40	34.40	-1	4,700	-0.02%
2020/08/21	16	33.80	12	33.97	33.75	4	4,678	0.09%
2020/08/20	38	34.03	27	33.98	33.65	11	4,634	0.24%
2020/08/19	23	36.79	16	36.29	36.35	7	4,547	0.15%
2020/08/18	24	38.05	39	38.15	38.05	-15	4,476	-0.34%
2020/08/17	11	38.67	20	38.70	39.00	-9	4,409	-0.20%
2020/08/14	1	37.30	2	37.25	37.45	-1	4,317	-0.02%
2020/08/13	2	37.00	2	37.48	36.75	0	4,279	0.00%
2020/08/12	10	36.92	1	36.90	37.00	9	4,253	0.21%
2020/08/11	6	37.83	29	38.05	37.65	-23	4,210	-0.55%
2020/08/10	15	37.70	16	37.98	37.15	-1	4,157	-0.02%
2020/08/07	57	39.14	6	38.78	38.65	51	4,091	1.25%
2020/08/06	61	39.97	63	39.54	40.55	-2	3,944	-0.05%
2020/08/05	19	37.68	12	37.78	38.20	7	3,684	0.19%
2020/08/04	197	38.74	197	38.37	38.10	0	3,580	0.00%	大買/大賣/
2020/08/03	75	36.71	34	37.07	38.40	41	3,112	1.32%
2020/07/31	6	34.78	13	34.78	34.95	-7	2,872	-0.24%
2020/07/30	5	34.27	15	34.29	34.40	-10	2,763	-0.36%
2020/07/29	1	31.60	1	32.80	32.35	0	2,569	0.00%
2020/07/28	0	0.00	1	31.00	31.40	-1	2,519	-0.04%
2020/07/27	0	0.00	5	31.20	31.00	-5	2,507	-0.20%
2020/07/24	0	0.00	8	31.10	30.85	-8	2,489	-0.32%
2020/07/23	1	31.20	8	31.25	31.30	-7	2,480	-0.28%
2020/07/22	0	0.00	3	31.65	31.75	-3	2,470	-0.12%
2020/07/21	5	31.80	4	31.61	31.45	1	2,420	0.04%
2020/07/20	5	30.87	13	30.93	31.05	-8	2,389	-0.33%
2020/07/17	11	31.64	8	31.51	31.90	3	2,373	0.13%
2020/07/16	2	31.95	2	32.10	32.40	0	2,338	0.00%
2020/07/15	11	30.45	0	0.00	30.45	11	2,228	0.49%
2020/07/10	4	31.81	16	33.55	31.60	-12	2,150	-0.56%
2020/07/09	15	34.35	0	0.00	34.35	15	2,059	0.73%
2020/07/08	0	0.00	1	34.20	35.70	-1	2,002	-0.05%
2020/07/07	12	33.69	1	33.20	33.35	11	1,904	0.58%
2020/07/06	22	34.53	10	34.37	34.35	12	1,866	0.64%
2020/07/03	1	32.00	1	32.00	32.10	0	1,785	0.00%
2020/07/02	3	32.35	1	32.40	32.50	2	1,758	0.11%
2020/07/01	5	32.95	20	33.10	32.80	-15	1,697	-0.88%
2020/06/30	29	31.30	17	31.16	31.35	12	1,557	0.77%
2020/06/29	17	30.68	30	30.76	30.85	-13	1,535	-0.85%
2020/06/24	1	30.20	1	30.60	30.25	0	1,500	0.00%
2020/06/23	21	31.96	9	31.84	32.10	12	1,455	0.82%
2020/06/22	29	32.95	35	33.08	32.80	-6	1,350	-0.44%
2020/06/19	25	32.03	12	32.10	32.20	13	1,067	1.22%
2020/06/17	1	26.65	2	26.65	26.65	-1	754	-0.13%
2020/06/11	2	23.40	4	22.75	22.85	-2	758	-0.26%
2020/06/10	0	0.00	4	23.10	23.25	-4	756	-0.53%
2020/06/08	8	23.54	0	0.00	23.55	8	784	1.02%
2020/06/05	0	0.00	2	23.05	23.00	-2	774	-0.26%
2020/06/04	2	23.20	0	0.00	22.85	2	787	0.25%
2020/06/03	0	0.00	9	23.00	23.00	-9	776	-1.16%
2020/06/02	20	22.66	11	22.70	22.70	9	767	1.17%
2020/05/29	0	0.00	1	22.25	22.10	-1	763	-0.13%
2020/05/28	1	22.45	0	0.00	22.20	1	797	0.13%
2020/05/26	1	22.75	1	22.30	22.30	0	798	0.00%
2020/05/19	1	21.45	1	21.50	21.60	0	772	0.00%
2020/04/16	0	0.00	1	20.55	21.90	-1	798	-0.13%
2020/04/14	1	21.00	0	0.00	21.00	1	815	0.12%
2020/04/07	0	0.00	2	18.40	18.55	-2	964	-0.21%
2020/04/06	2	17.30	0	0.00	17.80	2	995	0.20%
2020/03/24	0	0.00	2	16.35	16.45	-2	1,336	-0.15%
2020/03/23	9	15.49	9	15.56	15.45	0	1,494	0.00%
2020/03/20	3	14.70	2	14.50	15.20	1	1,507	0.07%
2020/03/18	1	15.50	0	0.00	15.35	1	1,485	0.07%
2020/03/17	1	16.75	0	0.00	15.75	1	1,484	0.07%
2020/03/13	0	18.80	0	0.00	18.70	0	1,446	0.00%
2020/03/11	1	23.30	2	23.65	22.85	-1	1,400	-0.07%
2020/03/10	2	23.00	0	0.00	23.30	2	1,397	0.14%
2020/03/03	1	25.20	1	24.90	24.70	0	1,377	0.00%
2020/02/24	2	25.65	2	25.75	25.50	0	1,366	0.00%
2020/02/19	0	0.00	1	26.00	26.10	-1	1,363	-0.07%
2020/02/18	3	26.27	2	26.25	26.10	1	1,367	0.07%
2020/02/04	5	25.50	0	0.00	25.65	5	1,352	0.37%
2020/01/16	0	0.00	5	29.35	29.25	-5	1,304	-0.38%
2020/01/15	0	0.00	2	29.85	29.40	-2	1,303	-0.15%
2020/01/14	1	29.45	0	0.00	29.50	1	1,281	0.08%
2020/01/07	1	29.35	0	0.00	29.20	1	1,212	0.08%
2020/01/06	0	0.00	1	30.35	30.10	-1	1,195	-0.08%
2020/01/03	2	31.48	1	31.90	31.05	1	1,171	0.09%
2020/01/02	1	31.45	0	0.00	31.65	1	1,129	0.09%
2019/12/31	3	32.10	3	31.97	31.55	0	1,097	0.00%
2019/12/30	7	31.30	7	31.39	31.45	0	1,014	0.00%
2019/12/27	2	31.25	23	31.26	31.00	-21	975	-2.15%
2019/12/26	2	31.80	2	32.00	31.70	0	904	0.00%
2019/12/25	0	0.00	1	31.50	31.40	-1	828	-0.12%
2019/12/24	1	31.10	0	0.00	31.25	1	804	0.12%
2019/12/23	2	31.25	2	31.05	31.30	0	785	0.00%
2019/12/18	18	30.72	31	30.41	30.65	-13	619	-2.10%
2019/12/17	4	29.40	5	29.06	29.10	-1	451	-0.22%
2019/12/13	2	28.35	0	0.00	28.25	2	428	0.47%
2019/12/11	1	28.30	0	0.00	28.00	1	417	0.24%
2019/12/10	1	28.30	0	0.00	28.10	1	419	0.24%
2019/12/09	1	28.25	0	0.00	28.20	1	420	0.24%
2019/12/05	0	0.00	1	28.30	28.25	-1	427	-0.23%
2019/11/27	0	0.00	1	28.45	28.40	-1	704	-0.14%
2019/11/22	1	28.95	15	29.30	28.85	-14	697	-2.01%
2019/11/14	2	27.78	0	0.00	27.70	2	707	0.28%
2019/11/13	22	28.04	0	0.00	27.95	22	707	3.11%
2019/11/11	1	27.90	0	0.00	27.85	1	711	0.14%
2019/11/07	1	28.40	4	28.25	28.40	-3	718	-0.42%
2019/11/06	0	0.00	1	28.95	28.95	-1	715	-0.14%
2019/11/05	2	29.25	0	0.00	29.25	2	718	0.28%
2019/10/31	1	29.40	2	29.70	29.35	-1	744	-0.13%
2019/10/30	0	0.00	2	29.75	29.65	-2	746	-0.27%
2019/10/29	0	0.00	2	29.85	29.20	-2	748	-0.27%
2019/10/28	8	29.51	2	29.55	29.60	6	778	0.77%
2019/10/25	3	29.73	0	0.00	29.45	3	797	0.38%
2019/10/24	7	29.83	6	29.75	29.85	1	795	0.13%
2019/10/23	1	29.45	0	0.00	29.50	1	796	0.13%
2019/10/22	1	29.55	0	0.00	29.35	1	803	0.12%
2019/10/17	1	29.10	1	28.85	29.05	0	840	0.00%
2019/10/08	0	0.00	1	28.55	28.25	-1	1,020	-0.10%
2019/09/17	0	0.00	1	29.05	28.85	-1	1,299	-0.08%
2019/09/12	1	29.80	0	0.00	29.45	1	1,315	0.08%
2019/09/10	0	0.00	8	29.30	29.30	-8	1,317	-0.61%
2019/09/09	0	0.00	13	29.87	29.50	-13	1,323	-0.98%
2019/09/06	6	30.15	3	30.33	30.15	3	1,316	0.23%
2019/09/05	1	30.50	1	30.15	30.50	0	1,322	0.00%
2019/09/04	1	30.25	7	30.75	30.25	-6	1,294	-0.46%
2019/09/03	11	30.22	2	29.98	29.85	9	1,277	0.70%
2019/09/02	2	30.00	0	0.00	30.30	2	1,250	0.16%
2019/08/30	31	30.71	16	30.40	30.15	15	1,214	1.23%
2019/08/19	6	28.35	0	0.00	29.75	6	1,062	0.56%
2019/08/02	2	29.00	0	0.00	28.95	2	1,070	0.19%
2019/07/30	1	29.95	3	30.27	29.85	-2	1,075	-0.19%
2019/07/24	2	31.30	0	0.00	31.00	2	1,071	0.19%
2019/07/23	4	32.35	5	32.17	31.40	-1	1,076	-0.09%
2019/07/22	3	32.13	3	32.02	32.10	0	1,070	0.00%
2019/07/19	0	0.00	7	31.89	31.90	-7	1,061	-0.66%
2019/07/18	1	31.80	1	32.30	31.85	0	1,057	0.00%
2019/07/17	10	32.90	10	32.45	32.00	0	1,046	0.00%
2019/07/12	8	32.39	4	32.25	32.30	4	970	0.41%
2019/07/11	11	32.65	20	32.85	32.25	-9	937	-0.96%
2019/07/10	14	31.05	9	30.77	31.40	5	783	0.64%
2019/07/09	0	0.00	2	29.60	29.85	-2	745	-0.27%
2019/07/08	2	29.90	2	30.00	29.85	0	750	0.00%
2019/07/05	2	30.20	6	30.08	30.45	-4	773	-0.52%
2019/07/04	0	0.00	1	29.75	29.75	-1	782	-0.13%
2019/07/03	4	29.64	0	0.00	29.55	4	802	0.50%
2019/07/02	0	0.00	2	29.80	29.75	-2	824	-0.24%
2019/06/26	7	28.54	4	28.45	28.60	3	995	0.30%
2019/06/25	1	28.55	0	0.00	28.40	1	1,012	0.10%
2019/06/21	0	0.00	2	30.05	29.45	-2	1,062	-0.19%
2019/06/20	0	0.00	3	29.70	29.95	-3	1,077	-0.28%
2019/06/19	1	29.35	1	29.50	29.40	0	1,165	0.00%
2019/06/13	3	29.80	0	0.00	29.65	3	1,716	0.17%
2019/06/06	0	0.00	5	28.90	28.90	-5	1,953	-0.26%
2019/06/05	4	29.16	3	29.45	29.25	1	1,959	0.05%
2019/06/04	0	0.00	1	30.50	29.15	-1	1,975	-0.05%
2019/06/03	7	29.17	0	0.00	29.15	7	1,975	0.35%
2019/05/31	2	29.25	2	29.18	29.10	0	1,988	0.00%
2019/05/27	7	27.42	0	0.00	27.55	7	2,140	0.33%
2019/05/20	1	27.80	4	27.60	27.35	-3	2,722	-0.11%
2019/05/10	0	0.00	1	29.50	29.00	-1	2,828	-0.04%
2019/05/09	1	30.00	0	0.00	29.10	1	2,822	0.04%
2019/05/08	0	0.00	7	30.25	30.45	-7	2,807	-0.25%
2019/05/07	1	30.55	0	0.00	30.50	1	2,810	0.04%
2019/05/02	30	30.45	0	0.00	30.40	30	2,785	1.08%
2019/04/26	0	0.00	3	30.50	30.45	-3	2,911	-0.10%
2019/04/24	1	31.00	0	0.00	31.00	1	2,960	0.03%
2019/04/23	0	0.00	14	31.39	31.20	-14	2,972	-0.47%
2019/04/19	0	0.00	23	32.27	31.70	-23	3,009	-0.76%
2019/04/18	3	32.70	2	32.75	32.00	1	3,053	0.03%
2019/04/17	3	32.77	1	32.75	32.95	2	3,046	0.07%
2019/04/15	0	0.00	10	32.63	32.55	-10	3,025	-0.33%
2019/04/10	0	0.00	10	33.00	33.50	-10	2,981	-0.34%
2019/04/08	2	33.70	5	33.92	33.60	-3	2,941	-0.10%
2019/04/03	7	34.10	0	0.00	34.00	7	2,913	0.24%
2019/04/02	7	34.11	0	0.00	34.10	7	2,903	0.24%
2019/04/01	12	35.57	6	35.87	34.30	6	2,861	0.21%
2019/03/28	1	33.75	3	33.97	33.85	-2	2,733	-0.07%
2019/03/27	1	33.90	2	33.90	34.30	-1	2,729	-0.04%
2019/03/26	8	33.69	7	33.68	33.70	1	2,707	0.04%
2019/03/25	1	33.40	7	33.29	33.30	-6	2,692	-0.22%
2019/03/22	20	35.12	29	35.73	34.20	-9	2,683	-0.34%
2019/03/21	25	35.67	4	35.84	35.65	21	2,600	0.81%
2019/03/20	4	35.95	3	35.65	35.15	1	2,535	0.04%
2019/03/19	13	35.72	30	35.86	35.40	-17	2,440	-0.70%
2019/03/18	2	33.85	2	33.75	33.80	0	2,138	0.00%
2019/03/15	22	33.94	11	33.91	33.50	11	2,126	0.52%
2019/03/14	13	33.88	12	33.95	33.75	1	2,063	0.05%
2019/03/13	2	32.08	2	32.25	33.20	0	2,158	0.00%
2019/03/12	1	33.00	1	33.00	32.25	0	2,139	0.00%
2019/03/11	0	0.00	48	31.61	31.70	-48	2,130	-2.25%
2019/03/08	3	31.83	0	0.00	31.60	3	2,184	0.14%
2019/03/07	2	32.55	2	32.48	32.20	0	2,185	0.00%
2019/03/06	1	33.60	4	33.70	33.35	-3	2,211	-0.14%
2019/03/05	4	34.28	4	34.55	33.70	0	2,221	0.00%
2019/03/04	18	34.10	37	34.01	34.10	-19	2,201	-0.86%
2019/02/27	7	32.74	3	32.70	33.25	4	2,178	0.18%
2019/02/26	14	33.62	19	33.76	33.20	-5	2,255	-0.22%
2019/02/25	49	34.27	18	34.33	34.00	31	2,466	1.26%
2019/02/22	8	33.70	3	33.58	33.55	5	2,490	0.20%
2019/02/21	15	34.60	13	34.45	33.85	2	2,473	0.08%
2019/02/20	21	33.46	17	33.81	33.25	4	2,333	0.17%
2019/02/19	59	34.20	49	34.38	34.00	10	2,259	0.44%
2019/02/18	22	31.72	13	31.63	32.10	9	2,053	0.44%
2019/02/15	2	30.80	0	0.00	30.60	2	1,993	0.10%
2019/02/13	7	31.31	3	31.25	31.10	4	1,972	0.20%
2019/02/12	2	30.70	0	0.00	30.70	2	1,941	0.10%
2019/01/29	1	29.70	0	0.00	29.70	1	2,007	0.05%
2019/01/25	1	30.25	0	0.00	30.25	1	2,026	0.05%
2019/01/24	1	30.20	3	30.27	30.05	-2	2,037	-0.10%
2019/01/23	1	30.20	0	0.00	30.25	1	2,048	0.05%
2019/01/22	6	30.15	3	30.13	30.15	3	2,061	0.15%
2019/01/21	1	31.10	1	31.10	31.10	0	2,063	0.00%
2019/01/18	12	31.16	13	30.61	30.90	-1	2,042	-0.05%
2019/01/17	0	0.00	2	30.70	30.00	-2	1,993	-0.10%
2019/01/16	0	0.00	1	29.90	29.80	-1	2,002	-0.05%
2019/01/15	2	30.05	0	0.00	29.80	2	2,005	0.10%
2019/01/11	9	29.99	8	30.09	29.30	1	2,020	0.05%
2019/01/10	5	29.63	6	29.87	29.90	-1	1,984	-0.05%
2019/01/09	0	0.00	2	28.55	28.55	-2	1,938	-0.10%
2019/01/07	1	27.45	2	27.60	28.00	-1	1,954	-0.05%
2018/12/27	0	0.00	4	27.50	27.45	-4	2,067	-0.19%
2018/12/26	1	26.85	1	26.85	26.85	0	2,071	0.00%
2018/12/22	0	0.00	3	28.08	27.95	-3	2,074	-0.14%
2018/12/21	1	27.90	0	0.00	28.30	1	2,095	0.05%
2018/12/20	1	28.10	1	28.45	27.65	0	2,093	0.00%
2018/12/19	2	28.65	2	28.90	28.55	0	2,090	0.00%
2018/12/18	1	28.80	0	0.00	28.85	1	2,089	0.05%
2018/12/17	4	29.80	4	29.78	29.45	0	2,084	0.00%
2018/12/14	8	29.53	8	29.44	29.50	0	2,075	0.00%
2018/12/13	2	29.40	3	30.20	29.35	-1	2,067	-0.05%
2018/12/12	5	29.87	5	30.00	29.55	0	2,048	0.00%
2018/12/10	1	28.55	4	28.81	29.05	-3	2,026	-0.15%
2018/12/06	35	31.16	36	31.14	28.95	-1	1,970	-0.05%
2018/12/04	3	30.20	5	30.13	30.35	-2	1,827	-0.11%
2018/12/03	15	30.14	4	30.25	30.00	11	1,816	0.61%
2018/11/30	1	29.65	0	0.00	29.40	1	1,760	0.06%
2018/11/29	4	30.63	0	0.00	29.05	4	1,747	0.23%
2018/11/28	1	29.20	1	29.25	29.60	0	1,704	0.00%
2018/11/27	3	29.48	1	29.50	29.50	2	1,696	0.12%
2018/11/23	4	29.38	6	29.59	28.75	-2	1,652	-0.12%
2018/11/22	33	30.54	36	31.10	30.70	-3	1,560	-0.19%
2018/11/21	14	28.17	11	27.97	28.50	3	1,328	0.23%
2018/11/20	4	26.65	5	26.53	26.65	-1	1,266	-0.08%
2018/11/19	1	26.15	1	26.40	26.55	0	1,255	0.00%
2018/11/16	7	25.81	7	25.92	25.45	0	1,224	0.00%
2018/11/15	2	25.20	5	24.83	25.15	-3	1,197	-0.25%
2018/11/14	2	24.70	2	24.85	24.40	0	1,188	0.00%
2018/11/12	0	0.00	2	24.45	24.40	-2	1,211	-0.17%
2018/11/09	9	24.05	4	24.03	24.45	5	1,226	0.41%
2018/11/08	20	24.70	24	24.65	24.00	-4	1,238	-0.32%
2018/11/07	0	0.00	6	24.05	24.70	-6	1,236	-0.49%
2018/11/06	14	24.19	19	24.72	23.40	-5	1,259	-0.40%
2018/11/05	2	23.98	2	24.10	24.30	0	1,230	0.00%
2018/11/02	4	24.15	8	24.24	24.05	-4	1,238	-0.32%
2018/11/01	38	23.77	1	23.65	24.00	37	1,265	2.92%
2018/10/31	4	22.58	37	22.23	22.80	-33	1,259	-2.62%
2018/10/30	25	21.65	0	0.00	21.50	25	1,249	2.00%
2018/10/29	8	22.49	4	22.44	22.20	4	1,244	0.32%
2018/10/26	5	23.54	6	24.34	23.15	-1	1,274	-0.08%
2018/10/25	1	23.80	16	24.50	23.80	-15	1,381	-1.09%
2018/10/24	0	0.00	4	24.34	25.60	-4	1,418	-0.28%
2018/10/22	2	24.30	0	0.00	24.50	2	1,574	0.13%
2018/10/17	2	22.73	1	22.70	22.45	1	1,602	0.06%
2018/10/15	0	0.00	0.3	21.90	21.60	-0.3	1,819	-0.02%
2018/10/12	2	20.70	2	20.80	21.15	0	1,863	0.00%
2018/10/11	0	0.00	5	21.60	21.60	-5	1,851	-0.27%
2018/10/09	9	25.94	0	0.00	24.00	9	1,857	0.48%
2018/10/05	4	26.98	3	27.10	27.10	1	1,835	0.05%
2018/09/28	9	30.02	9	29.68	29.25	0	1,903	0.00%
2018/09/25	0	0.00	3	28.80	29.30	-3	1,955	-0.15%
2018/09/17	0	0.00	3	29.40	29.10	-3	2,105	-0.14%
2018/09/14	1	29.00	0	0.00	29.40	1	2,135	0.05%
2018/09/12	2	28.25	0	0.00	28.25	2	2,195	0.09%
2018/09/11	0	0.00	4	28.54	29.00	-4	2,272	-0.18%
2018/09/10	1	28.25	7	28.79	27.90	-6	2,319	-0.26%
2018/09/07	0	0.00	4	31.25	30.25	-4	2,389	-0.17%
2018/09/06	1	31.45	0	0.00	31.60	1	2,563	0.04%
2018/08/31	0	0.00	1	32.20	32.20	-1	3,565	-0.03%
2018/08/28	2	31.65	2	31.50	31.30	0	4,222	0.00%
2018/08/27	4	30.75	0	0.00	31.55	4	4,238	0.09%
2018/08/23	0	0.00	3	31.10	31.05	-3	4,291	-0.07%
2018/08/20	1	30.30	0	0.00	31.00	1	4,368	0.02%
2018/08/13	1	31.85	9	30.75	31.25	-8	4,506	-0.18%
2018/08/10	4	33.51	3	33.80	33.35	1	4,479	0.02%
2018/08/09	0	0.00	1	33.90	33.70	-1	4,559	-0.02%
2018/08/08	1	34.45	2	34.38	34.00	-1	4,628	-0.02%
2018/08/06	4	33.93	2	33.83	34.00	2	4,626	0.04%
2018/08/03	1	33.85	5	33.86	33.90	-4	4,697	-0.09%
2018/08/02	2	34.43	1	34.10	33.95	1	4,697	0.02%
2018/08/01	22	36.33	13	36.02	35.20	9	4,657	0.19%
2018/07/31	14	35.26	16	35.31	35.30	-2	4,541	-0.04%
2018/07/30	81	35.82	71	35.93	35.90	10	4,480	0.22%
2018/07/27	2	34.23	3	33.95	34.40	-1	4,303	-0.02%
2018/07/26	4	33.53	12	33.53	33.30	-8	4,273	-0.19%
2018/07/25	5	34.08	6	34.17	33.90	-1	4,272	-0.02%
2018/07/24	4	34.04	10	33.93	34.05	-6	4,260	-0.14%
2018/07/23	18	33.79	17	33.91	33.70	1	4,266	0.02%
2018/07/20	34	34.73	23	34.53	34.95	11	4,260	0.26%
2018/07/19	12	32.95	2	33.20	32.65	10	4,120	0.24%
2018/07/18	4	32.03	0	0.00	31.60	4	4,138	0.10%
2018/07/17	3	31.48	7	31.60	31.35	-4	4,161	-0.10%
2018/07/16	3	31.23	3	31.82	31.25	0	4,182	0.00%
2018/07/13	10	31.49	3	31.75	31.55	7	4,218	0.17%
2018/07/11	0	0.00	10	30.65	30.65	-10	4,577	-0.22%
2018/07/10	6	30.87	8	30.99	31.05	-2	4,646	-0.04%
2018/07/09	7	30.31	0	0.00	30.20	7	4,642	0.15%
2018/07/06	2	30.10	2	30.43	31.10	0	4,673	0.00%
2018/07/05	0	0.00	8	30.23	30.00	-8	4,664	-0.17%
2018/07/04	1	31.50	1	32.40	31.50	0	4,647	0.00%
2018/07/03	0	0.00	7	33.00	32.00	-7	4,632	-0.15%
2018/07/02	5	33.90	1	33.65	33.25	4	4,607	0.09%
2018/06/29	14	34.42	9	34.38	34.80	5	4,581	0.11%
2018/06/28	5	33.97	3	34.15	33.80	2	4,548	0.04%
2018/06/27	2	34.35	5	33.82	33.80	-3	4,541	-0.07%
2018/06/26	4	33.65	17	32.94	34.25	-13	4,525	-0.29%
2018/06/25	5	34.47	4	33.80	33.65	1	4,499	0.02%
2018/06/22	0	0.00	1	35.20	34.75	-1	4,481	-0.02%
2018/06/21	2	36.30	8	36.17	35.80	-6	4,463	-0.13%
2018/06/20	14	35.99	18	35.67	35.75	-4	4,440	-0.09%
2018/06/19	5	37.62	11	37.61	36.65	-6	4,374	-0.14%
2018/06/15	17	38.78	10	39.64	38.50	7	4,354	0.16%
2018/06/14	19	39.72	19	39.71	39.20	0	4,259	0.00%
2018/06/13	43	39.18	43	39.61	39.00	0	4,090	0.00%
2018/06/12	16	38.98	18	39.39	38.25	-2	3,894	-0.05%
2018/06/11	66	39.73	54	40.33	38.65	12	3,798	0.32%
2018/06/08	49	38.26	25	37.96	39.35	24	3,494	0.69%
2018/06/07	15	36.00	146	36.56	35.80	-131	3,226	-4.06%	大賣/鉅額交易
2018/06/06	160	36.25	61	35.88	36.25	99	3,129	3.16%	大買/
2018/06/05	39	32.62	82	32.61	34.20	-43	2,836	-1.52%
2018/06/04	2	31.10	3	31.08	31.10	-1	2,624	-0.04%
2018/06/01	10	30.87	10	31.14	30.80	0	2,619	0.00%
2018/05/31	12	31.00	124	31.11	30.80	-112	2,614	-4.28%	大賣/鉅額交易
2018/05/30	10	30.49	0	0.00	30.50	10	2,583	0.39%
2018/05/29	48	31.71	5	31.60	31.10	43	2,588	1.66%
2018/05/28	16	31.03	7	31.12	30.90	9	2,587	0.35%
2018/05/25	15	30.77	16	31.16	30.85	-1	2,728	-0.04%
2018/05/24	24	30.74	26	30.69	30.80	-2	2,726	-0.07%
2018/05/23	20	29.97	12	30.50	29.80	8	2,797	0.29%
2018/05/22	10	30.42	22	31.00	30.15	-12	2,796	-0.43%
2018/05/21	49	30.46	108	30.23	30.75	-59	2,780	-2.12%	大賣/
2018/05/18	17	29.85	7	30.14	29.80	10	2,735	0.37%
2018/05/17	55	30.95	35	30.92	30.30	20	2,742	0.73%
2018/05/16	48	29.85	48	29.62	29.85	0	2,677	0.00%
2018/05/15	22	28.78	20	29.08	28.55	2	2,638	0.08%
2018/05/14	24	30.07	13	30.16	29.50	11	2,678	0.41%
2018/05/11	81	30.25	41	30.66	30.40	40	2,677	1.49%
2018/05/10	3	29.05	3	29.00	29.05	0	2,643	0.00%
2018/05/04	4	28.99	3	29.20	28.75	1	2,888	0.03%
2018/05/03	4	28.96	4	29.25	29.00	0	2,928	0.00%
2018/05/02	27	28.95	25	28.77	29.00	2	3,127	0.06%
2018/04/27	6	28.07	4	28.10	28.10	2	3,240	0.06%
2018/04/26	24	29.04	17	27.95	27.55	7	3,246	0.22%
2018/04/25	9	29.96	10	30.42	30.50	-1	3,194	-0.03%
2018/04/24	5	30.46	8	30.96	30.15	-3	3,167	-0.09%
2018/04/23	14	34.05	11	34.21	32.90	3	3,107	0.10%
2018/04/20	31	35.32	31	35.77	34.90	0	3,056	0.00%
2018/04/19	15	36.35	6	36.61	35.65	9	3,036	0.30%
2018/04/18	61	36.98	53	37.34	36.40	8	3,033	0.26%
2018/04/17	123	37.52	115	37.70	36.70	8	2,925	0.27%	大買/大賣/
2018/04/16	22	36.05	20	35.93	36.15	2	2,665	0.08%
2018/04/13	5	35.46	2	36.13	35.05	3	2,616	0.11%
2018/04/12	2	35.93	8	35.79	35.70	-6	2,613	-0.23%
2018/04/11	14	35.79	3	35.18	34.75	11	2,606	0.42%
2018/04/10	1	34.30	1	34.50	34.45	0	2,615	0.00%
2018/04/09	2	35.30	2	34.10	34.10	0	2,612	0.00%
2018/04/03	1	35.65	0	0.00	35.25	1	2,624	0.04%
2018/04/02	7	36.36	0	0.00	36.15	7	2,639	0.27%
2018/03/31	2	36.33	4	36.49	36.55	-2	2,665	-0.08%
2018/03/30	21	36.55	17	36.79	36.40	4	2,678	0.15%
2018/03/29	3	35.82	9	36.06	36.15	-6	2,677	-0.22%
2018/03/28	5	35.60	4	35.89	35.45	1	2,690	0.04%
2018/03/27	8	35.84	7	36.05	35.90	1	2,697	0.04%
2018/03/23	6	34.75	29	34.50	34.85	-23	2,697	-0.85%
2018/03/22	8	35.79	8	36.63	35.50	0	2,703	0.00%
2018/03/21	7	36.54	9	36.54	36.10	-2	2,706	-0.07%
2018/03/20	1	35.80	1	36.20	35.85	0	2,684	0.00%
2018/03/19	5	36.10	3	36.25	35.70	2	2,710	0.07%
2018/03/16	6	36.58	6	37.13	36.50	0	2,714	0.00%
2018/03/15	34	37.15	32	36.98	36.70	2	2,758	0.07%
2018/03/14	2	35.93	2	36.20	35.90	0	2,722	0.00%
2018/03/13	13	36.52	11	36.67	36.15	2	2,787	0.07%
2018/03/12	1	36.00	5	36.76	36.25	-4	2,794	-0.14%
2018/03/09	25	36.19	23	36.30	36.30	2	2,846	0.07%
2018/03/08	5	35.16	5	35.43	35.30	0	2,851	0.00%
2018/03/07	3	35.73	2	36.15	35.00	1	2,873	0.03%
2018/03/06	7	36.29	7	36.61	36.15	0	2,920	0.00%
2018/03/05	12	36.99	9	37.67	36.05	3	2,949	0.10%
2018/03/02	18	37.57	9	37.79	37.50	9	2,990	0.30%
2018/03/01	18	38.28	15	38.66	38.10	3	3,017	0.10%
2018/02/27	21	39.16	23	39.18	38.55	-2	3,111	-0.06%
2018/02/23	24	37.33	43	37.50	37.55	-19	3,029	-0.63%
2018/02/22	4	35.40	4	34.58	35.40	0	3,130	0.00%
2018/02/21	2	34.00	2	33.98	34.55	0	3,182	0.00%
2018/02/12	1	33.25	4	33.30	33.25	-3	3,213	-0.09%
2018/02/09	9	32.87	9	32.56	33.45	0	3,372	0.00%
2018/02/08	8	35.09	8	35.54	35.00	0	3,400	0.00%
2018/02/07	9	35.33	14	35.54	35.30	-5	3,420	-0.15%
2018/02/06	42	35.27	32	35.34	34.05	10	3,450	0.29%
2018/02/05	19	37.58	19	37.27	37.60	0	3,465	0.00%
2018/02/02	17	38.28	16	38.47	37.90	1	3,568	0.03%
2018/02/01	13	38.07	14	38.21	38.20	-1	3,695	-0.03%
2018/01/31	14	37.41	18	37.53	37.50	-4	3,746	-0.11%
2018/01/30	27	38.10	14	38.54	37.55	13	3,853	0.34%
2018/01/29	24	38.96	40	38.64	39.10	-16	3,968	-0.40%
2018/01/26	10	37.66	4	38.09	37.20	6	3,941	0.15%
2018/01/25	21	38.30	8	38.33	38.00	13	3,950	0.33%
2018/01/24	51	37.24	49	35.98	37.35	2	3,822	0.05%
2018/01/23	8	35.08	8	35.50	34.85	0	3,804	0.00%
2018/01/19	1	34.35	1	34.55	34.35	0	3,974	0.00%
2018/01/18	1	34.35	0	0.00	34.35	1	4,035	0.02%
2018/01/17	5	34.52	1	34.50	34.35	4	4,190	0.10%
2018/01/16	3	34.22	1	34.50	34.25	2	4,465	0.04%
2018/01/12	7	34.64	10	34.65	34.60	-3	4,724	-0.06%
2018/01/11	6	34.04	5	34.90	33.70	1	4,783	0.02%
2018/01/10	3	34.45	4	34.28	34.45	-1	4,881	-0.02%
2018/01/09	2	34.48	0	0.00	34.10	2	5,044	0.04%
2018/01/08	2	35.40	4	35.55	35.40	-2	5,098	-0.04%
2018/01/05	6	36.83	4	37.35	36.50	2	5,178	0.04%
2018/01/04	3	36.40	5	35.85	36.40	-2	5,304	-0.04%
2018/01/03	5	35.44	1	35.90	35.50	4	5,523	0.07%
2018/01/02	8	35.18	8	35.08	35.50	0	5,674	0.00%