今國光 (6209)-玉山券商分點個股進出

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

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	10	28.55	12	28.70	28.25	-2	1,059	-0.19%
2024/12/19	52	28.98	46.1	29.23	29.30	5.9	926	0.64%
2024/12/18	16	27.32	1	27.60	27.80	15	407	3.68%
2024/12/16	0.1	24.35	0	0.00	24.05	0.1	273	0.02%
2024/11/28	0.1	24.25	0	0.00	24.25	0.1	304	0.02%
2024/11/18	0.1	24.15	0	24.20	24.55	0.1	332	0.02%
2024/11/01	1	24.85	0	0.00	25.40	1	467	0.21%
2024/10/14	0	0.00	2	25.40	25.65	-2	594	-0.34%
2024/10/11	0.1	25.10	0	0.00	25.25	0.1	609	0.01%
2024/09/25	2	26.10	0	0.00	26.10	2	1,020	0.20%
2024/09/24	10	25.50	0.3	25.80	25.95	9.7	1,036	0.94%
2024/09/11	0	0.00	0.1	24.85	24.80	-0.1	1,204	-0.01%
2024/09/04	0.1	25.07	0	0.00	24.95	0.1	1,471	0.01%
2024/08/30	1.1	26.76	0	0.00	26.70	1.1	1,627	0.07%
2024/08/29	0	0.00	1	27.50	27.30	-1	1,722	-0.06%
2024/08/28	0	0.00	0.1	26.90	26.90	-0.1	1,794	-0.01%
2024/08/27	0	0.00	100	26.67	26.80	-100	1,973	-5.07%
2024/08/20	65	26.35	0	0.00	26.25	65	3,385	1.92%
2024/08/19	37	26.20	3	26.12	26.05	34	4,034	0.84%
2024/08/09	1	24.90	0	0.00	25.00	1	4,678	0.02%
2024/08/07	0	0.00	3	25.25	25.30	-3	4,658	-0.06%
2024/08/06	0.1	22.60	10.1	23.74	23.80	-10	4,648	-0.22%
2024/08/05	1.3	26.22	14	25.03	24.60	-12.7	4,617	-0.28%
2024/08/02	0.1	27.20	0	0.00	27.05	0.1	4,592	0.00%
2024/08/01	16	28.10	0	0.00	28.30	16	4,587	0.35%
2024/07/31	0	0.00	1	27.90	27.60	-1	4,584	-0.02%
2024/07/30	1.1	26.84	0	0.00	27.25	1.1	4,583	0.02%
2024/07/29	1.1	27.30	2	27.05	27.05	-0.9	4,578	-0.02%
2024/07/26	0.1	27.50	15	27.65	27.70	-14.9	4,572	-0.33%
2024/07/22	0	28.12	0	0.00	28.10	0	4,558	0.00%
2024/07/19	1.6	29.30	0	0.00	28.80	1.6	4,535	0.03%
2024/07/18	0	29.90	0	0.00	29.90	0	4,520	0.00%
2024/07/17	0	0.00	1	30.55	30.55	-1	4,512	-0.02%
2024/07/15	0	0.00	1	31.20	30.50	-1	4,502	-0.02%
2024/07/11	0	0.00	2.1	30.27	30.55	-2.1	4,466	-0.05%
2024/07/10	1	29.75	0	0.00	29.75	1	4,434	0.02%
2024/07/09	3.1	30.62	3	29.65	29.80	0.1	4,419	0.00%
2024/07/08	2	31.98	0	0.00	32.00	2	4,350	0.05%
2024/07/05	3	32.67	28.7	32.55	32.50	-25.7	4,293	-0.60%
2024/07/04	0	0.00	6	30.65	30.80	-6	4,121	-0.15%
2024/07/02	1	30.75	0	0.00	30.60	1	4,101	0.02%
2024/07/01	1	31.05	1	31.55	30.90	0	4,097	0.00%
2024/06/28	14	31.74	5	31.40	31.40	9	4,085	0.22%
2024/06/25	1	30.00	0	0.00	30.70	1	4,055	0.02%
2024/06/24	2	31.08	0	0.00	30.90	2	4,042	0.05%
2024/06/20	1	30.85	0	0.00	31.00	1	4,072	0.02%
2024/06/18	3.1	31.93	0	0.00	31.70	3.1	4,051	0.08%
2024/06/17	5	32.72	2	33.18	32.25	3	4,068	0.07%
2024/06/14	7	32.56	9	32.40	32.35	-2	3,986	-0.05%
2024/06/12	9.2	30.78	8	31.11	31.05	1.2	3,871	0.03%
2024/06/11	2	30.78	1	30.85	30.50	1	3,821	0.03%
2024/06/07	16	31.74	37	31.61	31.30	-21	3,797	-0.55%
2024/06/06	1	31.50	9	31.99	31.25	-8	3,759	-0.21%
2024/06/05	13	33.11	13	32.08	31.85	0	3,711	0.00%
2024/06/04	16.2	33.34	26.2	32.80	32.30	-10	3,641	-0.27%
2024/06/03	13.5	32.87	20	32.86	32.65	-6.5	3,544	-0.18%
2024/05/31	23.2	33.32	41.3	33.17	33.00	-18.2	3,456	-0.53%
2024/05/30	52.1	34.74	62	34.28	33.35	-9.9	3,276	-0.30%
2024/05/29	26.1	33.22	68.1	32.96	34.70	-42	2,564	-1.64%
2024/05/28	27.7	32.00	17	32.28	31.55	10.7	2,286	0.47%
2024/05/27	34	32.39	14	31.93	31.70	20	2,205	0.91%
2024/05/24	81	32.00	35	32.05	32.00	46	2,060	2.23%
2024/05/23	158	32.21	129	32.67	31.80	29	1,859	1.56%	大買/大賣/
2024/05/22	80	30.84	14.3	31.51	32.15	65.7	1,206	5.45%
2024/05/21	37	29.25	146	29.03	29.25	-109	820	-13.28%	大賣/鉅額交易
2024/05/20	0	0.00	11	26.62	26.60	-11	600	-1.83%
2024/05/17	4	26.26	1	26.35	26.30	3	567	0.53%
2024/05/13	0	0.00	1	25.00	25.10	-1	546	-0.18%
2024/04/29	3	24.85	0	0.00	24.95	3	552	0.54%
2024/04/24	4	25.03	0	0.00	25.10	4	563	0.71%
2024/04/22	1	24.85	0.6	24.65	24.70	0.4	562	0.07%
2024/04/19	0	25.95	0	0.00	24.60	0	561	0.00%
2024/04/17	21	25.30	0.3	25.25	25.20	20.7	557	3.72%
2024/04/16	1.1	25.35	0	0.00	24.95	1.1	559	0.19%
2024/04/12	2	26.10	10	26.10	26.05	-8	553	-1.45%
2024/04/11	0	26.25	0	26.05	26.05	0	549	0.00%
2024/04/10	40	26.65	0	0.00	26.35	40	549	7.28%
2024/04/08	3	26.55	0.1	26.45	26.10	2.9	546	0.53%
2024/04/01	0.5	26.70	0	0.00	26.50	0.5	542	0.09%
2024/03/29	1	25.70	1	25.85	25.90	0	539	0.00%
2024/03/28	15	26.03	0	0.00	25.80	15	541	2.77%
2024/03/27	1	26.15	0	0.00	26.15	1	537	0.19%
2024/03/22	1	25.55	1	25.60	25.70	0	483	0.00%
2024/03/20	50	26.95	0	0.00	26.85	50	483	10.34%
2024/03/18	0	0.00	3	24.37	24.50	-3	662	-0.45%
2024/03/15	0.1	24.35	0	0.00	24.30	0.1	684	0.01%
2024/03/13	0.1	24.88	1	24.60	24.45	-0.9	680	-0.14%
2024/03/11	0	26.60	0	0.00	25.20	0	674	0.00%
2024/03/08	0.1	25.20	100	24.92	24.90	-99.9	674	-14.81%
2024/02/26	4	26.80	0	0.00	27.00	4	661	0.60%
2024/02/21	100	27.27	0	0.00	27.30	100	677	14.77%
2024/02/20	1.4	26.91	0	0.00	26.70	1.4	694	0.20%
2024/02/19	1	27.15	1	27.10	27.10	0	696	0.00%
2024/02/16	0	27.20	0	0.00	26.75	0	692	0.00%
2024/01/25	1	26.65	0	0.00	26.35	1	695	0.14%
2024/01/24	1	26.70	0	0.00	26.60	1	692	0.14%
2024/01/22	0	26.75	0	0.00	25.70	0	678	0.01%
2024/01/18	0.1	26.00	0	0.00	26.10	0.1	671	0.01%
2024/01/04	0	0.00	1	26.80	26.85	-1	656	-0.15%
2024/01/03	0	0.00	21	27.04	27.00	-21	658	-3.19%
2024/01/02	1	27.35	0	0.00	27.35	1	653	0.15%
2023/12/29	0	0.00	1	27.50	27.60	-1	648	-0.15%
2023/12/21	1	27.90	2	28.15	27.90	-1	619	-0.16%
2023/12/20	0	0.00	1	28.15	28.20	-1	613	-0.16%
2023/12/19	0	0.00	2	27.80	27.90	-2	612	-0.33%
2023/12/18	6	28.30	0	0.00	28.20	6	608	0.99%
2023/12/15	3.1	28.79	2	28.40	29.00	1	599	0.18%
2023/12/14	24	29.23	105.1	30.05	28.95	-81	578	-14.00%	大賣/
2023/12/13	103	28.50	1	28.50	28.50	102	411	24.82%	大買/鉅額交易
2023/12/07	0.1	26.90	1	26.85	26.60	-1	340	-0.28%
2023/11/30	0	0.00	2	26.93	26.95	-2	503	-0.40%
2023/11/28	0	0.00	1	26.70	26.80	-1	525	-0.19%
2023/11/23	4	27.34	0	0.00	27.20	4	533	0.75%
2023/11/22	4	27.09	2	27.20	27.10	2	532	0.38%
2023/11/21	1	26.85	0	0.00	26.75	1	535	0.19%
2023/11/17	1	27.10	0	0.00	26.80	1	525	0.19%
2023/11/13	1	25.10	0	0.00	25.20	1	513	0.19%
2023/10/27	0	0.00	31	26.17	26.10	-31	561	-5.52%
2023/10/26	0	0.00	2	26.20	26.20	-2	559	-0.36%
2023/10/18	0	0.00	5	26.80	26.40	-5	581	-0.86%
2023/10/11	6	28.00	0	0.00	27.30	6	600	1.00%
2023/10/05	0	0.00	1	28.35	28.00	-1	615	-0.16%
2023/09/21	1	27.55	0	0.00	27.55	1	689	0.15%
2023/09/13	0	0.00	1	29.05	28.70	-1	697	-0.14%
2023/09/12	0	0.00	1	29.10	28.95	-1	706	-0.14%
2023/09/08	0	0.00	105	30.13	30.05	-105	724	-14.50%	大賣/鉅額交易
2023/09/07	6	30.57	0	0.00	29.95	6	715	0.84%
2023/09/06	0	0.00	1	31.25	31.00	-1	650	-0.15%
2023/09/05	0	0.00	13	30.51	30.70	-13	619	-2.10%
2023/09/01	0	0.00	12	29.88	29.90	-12	598	-2.01%
2023/08/31	30	29.36	1	29.55	29.30	29	612	4.74%
2023/08/29	1	29.10	0.1	29.10	29.05	1	667	0.14%
2023/08/28	72	29.31	1	28.60	28.65	71	706	10.05%
2023/08/25	3	28.93	1	29.00	28.90	2	704	0.28%
2023/08/18	0	0.00	10	28.25	28.25	-10	742	-1.35%
2023/08/17	0	0.00	2.1	28.13	28.30	-2.1	744	-0.28%
2023/08/14	1.1	26.58	0	0.00	26.25	1.1	755	0.15%
2023/08/11	2	27.30	0	0.00	27.40	2	781	0.26%
2023/08/10	4	26.90	10	26.95	26.90	-6	789	-0.76%
2023/08/08	4	28.74	3	29.57	28.70	1	784	0.13%
2023/08/07	1	28.50	1	28.50	28.50	0	769	0.00%
2023/08/02	1	28.20	0	0.00	28.10	1	797	0.13%
2023/07/26	1	27.85	0	0.00	27.70	1	1,024	0.10%
2023/07/24	2	27.78	0	0.00	27.70	2	1,095	0.18%
2023/07/19	1	28.75	0	0.00	28.70	1	1,224	0.08%
2023/07/18	2	29.15	1	29.15	29.05	1	1,259	0.08%
2023/07/17	1	29.15	0	0.00	29.65	1	1,291	0.08%
2023/07/07	0	0.00	4	29.35	29.10	-4	1,792	-0.22%
2023/07/06	1	29.50	1	29.95	29.55	0	1,956	0.00%
2023/07/05	8	29.49	2	29.60	29.35	6	2,044	0.29%
2023/07/04	0	0.00	3	28.90	28.95	-3	2,072	-0.14%
2023/07/03	0	0.00	0	29.18	29.10	0	2,102	0.00%
2023/06/30	1	28.90	0	0.00	28.90	1	2,099	0.05%
2023/06/29	2	29.10	0	0.00	29.05	2	2,097	0.10%
2023/06/28	0	0.00	1	28.80	28.80	-1	2,096	-0.05%
2023/06/21	3	29.28	1	29.45	29.40	2	2,109	0.09%
2023/06/19	1	29.75	0	0.00	29.55	1	2,106	0.05%
2023/06/15	1	29.90	15	29.70	29.70	-14	2,089	-0.67%
2023/06/13	2	30.25	0	0.00	30.10	2	2,063	0.10%
2023/06/09	1	30.20	1	30.15	30.15	0	2,053	0.00%
2023/06/08	1	30.15	1	30.30	30.15	0	2,046	0.00%
2023/06/07	0	0.00	1	31.00	30.90	-1	2,039	-0.05%
2023/06/06	14	30.87	4	30.89	30.60	10	2,064	0.48%
2023/06/05	6	32.11	13.4	32.04	32.10	-7.4	2,039	-0.36%
2023/06/02	6	31.25	11	31.30	31.35	-5	2,018	-0.25%
2023/06/01	8	31.44	10	31.31	31.55	-2	2,029	-0.10%
2023/05/31	0	0.00	5	31.00	30.75	-5	1,990	-0.25%
2023/05/30	1	31.00	2	31.10	30.95	-1	1,981	-0.05%
2023/05/29	2	31.00	2	30.85	30.70	0	1,969	0.00%
2023/05/26	10	30.50	0	0.00	29.80	10	1,954	0.51%
2023/05/25	6	30.96	3	30.50	30.35	3	1,948	0.15%
2023/05/22	0	0.00	2	30.60	30.60	-2	1,942	-0.10%
2023/05/18	5	30.65	2	30.45	30.45	3	1,934	0.16%
2023/05/17	2	30.30	3	30.57	30.40	-1	1,923	-0.05%
2023/05/16	0	0.00	1	29.50	29.70	-1	1,893	-0.05%
2023/05/12	0	0.00	1	29.50	29.30	-1	1,881	-0.05%
2023/05/11	6	28.64	0	0.00	29.00	6	1,875	0.32%
2023/05/10	1	29.30	1	29.50	29.20	0	1,865	0.00%
2023/05/09	0	0.00	0	29.68	29.10	0	1,855	0.00%
2023/05/08	1	30.25	0	0.00	30.25	1	1,830	0.05%
2023/05/05	3	30.90	1	30.75	30.75	2	1,817	0.11%
2023/05/04	9	32.29	9	32.26	31.85	0	1,782	0.00%
2023/05/03	6	30.46	2	30.65	30.35	4	1,640	0.24%
2023/05/02	1	31.25	0	0.00	31.20	1	1,625	0.06%
2023/04/28	1	31.30	17	31.92	31.55	-16	1,603	-1.00%
2023/04/27	2	31.03	0	31.00	30.90	2	1,534	0.13%
2023/04/26	0	0.00	1	30.85	31.45	-1	1,524	-0.07%
2023/04/25	13	31.12	2	31.48	31.00	11	1,503	0.73%
2023/04/24	17	30.70	18	30.69	30.70	-1	1,408	-0.07%
2023/04/21	1	32.60	0	0.00	31.25	1	1,378	0.07%
2023/04/20	2	32.45	1	32.40	32.50	1	1,338	0.07%
2023/04/19	0	0.00	4	33.40	33.35	-4	1,296	-0.31%
2023/04/18	7	34.30	5	33.65	33.50	2	1,246	0.16%
2023/04/17	8	33.06	11	33.20	33.00	-3	1,114	-0.27%
2023/04/14	19	33.78	8	33.77	33.45	11	1,056	1.04%
2023/04/13	27	32.23	41.6	33.20	33.05	-14.6	920	-1.58%
2023/04/12	9	32.12	6.1	32.07	31.55	2.9	803	0.37%
2023/04/11	31	32.59	12	32.78	31.60	19	736	2.58%
2023/04/10	2	31.75	20	31.45	31.75	-18	565	-3.18%
2023/04/07	2	28.58	4	28.71	28.90	-2	457	-0.44%
2023/04/06	1	27.85	2	27.85	27.85	-1	418	-0.24%
2023/03/31	0	26.75	1	26.70	26.75	-1	386	-0.26%
2023/03/30	0	26.55	0	0.00	26.60	0	386	0.00%
2023/03/29	4	26.45	0	0.00	26.20	4	388	1.03%
2023/03/24	1	27.05	1	27.30	27.10	0	387	0.00%
2023/03/20	0	27.80	0	0.00	25.75	0	373	0.00%
2023/03/16	0	0.00	49	25.62	25.35	-49	374	-13.09%
2023/03/13	0	0.00	1	26.00	26.30	-1	376	-0.27%
2023/03/10	1	26.20	0	0.00	26.25	1	378	0.26%
2023/03/09	3	27.98	0	0.00	26.90	3	378	0.79%
2023/03/06	49	27.29	1	27.30	26.90	48	333	14.41%
2023/03/03	1	26.00	0	0.00	25.95	1	307	0.33%
2023/02/24	0	26.05	0	0.00	25.90	0	310	0.00%
2023/02/22	4	26.31	0	0.00	26.15	4	374	1.07%
2023/02/21	7	26.25	0	0.00	26.80	7	419	1.67%
2023/02/20	0	26.00	0	0.00	26.00	0	412	0.00%
2023/02/17	4	26.11	0	0.00	25.90	4	415	0.96%
2023/02/16	1	26.15	0	0.00	26.00	1	417	0.24%
2023/02/14	0	0.00	1	26.10	25.80	-1	437	-0.23%
2023/02/10	2.1	25.46	1	25.35	25.30	1.1	438	0.24%
2023/02/08	0	0.00	1	26.05	26.10	-1	435	-0.23%
2023/02/02	0	0.00	1.4	26.12	26.20	-1.4	436	-0.33%
2023/01/17	0.2	24.40	1	24.35	24.50	-0.8	430	-0.19%
2023/01/16	0	24.95	0	0.00	24.30	0	435	0.00%
2023/01/12	0	25.00	0	0.00	24.65	0	438	0.00%
2023/01/10	0.1	25.00	2	24.68	24.90	-1.9	440	-0.43%
2023/01/06	1	24.70	0	0.00	24.80	1	452	0.22%
2023/01/04	0	25.90	0	0.00	24.90	0	471	0.00%
2022/12/29	0	27.00	0	0.00	24.60	0	471	0.00%
2022/12/21	1	25.40	1	25.60	25.40	0	493	0.00%
2022/12/20	1	26.70	1	26.60	25.55	0	498	0.00%
2022/12/19	1	25.50	0	0.00	25.85	1	502	0.20%
2022/12/14	2	26.80	2	26.50	26.45	0	505	0.00%
2022/12/08	1	26.05	1	26.60	26.60	0	502	0.00%
2022/12/01	0	0.00	1	27.35	27.25	-1	495	-0.20%
2022/11/30	0	0.00	1	27.55	27.30	-1	497	-0.20%
2022/11/29	0	0.00	1	26.70	26.60	-1	494	-0.20%
2022/11/21	1	26.90	1	26.85	26.85	0	518	0.00%
2022/11/18	2.1	28.63	5.2	28.81	27.90	-3.1	506	-0.61%
2022/11/17	2.2	27.83	0	0.00	27.50	2.2	451	0.49%
2022/11/16	0	0.00	2	26.25	26.25	-2	401	-0.50%
2022/11/10	1	25.20	0	0.00	25.00	1	383	0.26%
2022/11/08	1	24.55	0	0.00	24.30	1	371	0.27%
2022/11/04	1	23.95	0	0.00	24.20	1	379	0.26%
2022/11/03	0	0.00	1	24.10	24.10	-1	397	-0.25%
2022/11/02	0	0.00	1	23.70	23.70	-1	394	-0.25%
2022/11/01	1	23.60	0	0.00	23.60	1	392	0.25%
2022/10/28	0	0.00	2	22.80	22.50	-2	394	-0.51%
2022/10/21	0	0.00	20	22.15	22.95	-20	405	-4.94%
2022/10/18	10	23.30	0	0.00	22.80	10	415	2.41%
2022/10/14	12	22.96	0	0.00	22.95	12	426	2.82%
2022/10/13	1	22.40	0	0.00	21.55	1	423	0.24%
2022/10/12	1	23.70	0	0.00	23.80	1	419	0.24%
2022/10/06	0	0.00	6	25.63	25.70	-6	508	-1.18%
2022/10/04	0	0.00	2	25.60	25.60	-2	524	-0.38%
2022/09/27	4	25.53	0	0.00	26.15	4	536	0.75%
2022/09/21	1	27.15	0	0.00	27.15	1	533	0.19%
2022/09/19	1	27.80	0	0.00	27.55	1	534	0.19%
2022/09/14	0	0.00	1	28.35	28.35	-1	541	-0.18%
2022/09/13	0	0.00	1	29.05	28.70	-1	547	-0.18%
2022/09/07	1	27.85	0	0.00	28.05	1	581	0.17%
2022/09/06	0	0.00	1	29.10	28.35	-1	597	-0.17%
2022/09/05	0.3	28.85	0	0.00	28.60	0.3	596	0.06%
2022/09/01	2	31.23	4	30.20	29.70	-2	622	-0.32%
2022/08/31	1	29.70	0	0.00	29.75	1	596	0.17%
2022/08/26	3	29.90	0	0.00	29.85	3	634	0.47%
2022/08/18	0	0.00	0.1	30.50	30.55	-0.1	668	-0.01%
2022/08/17	0	0.00	1	30.30	30.20	-1	669	-0.15%
2022/08/16	2	30.90	0	0.00	30.35	2	670	0.30%
2022/08/12	1	29.95	0	0.00	29.90	1	672	0.15%
2022/08/11	1	29.80	1	29.85	30.15	0	708	0.00%
2022/08/10	0	0.00	1	30.10	29.90	-1	716	-0.14%
2022/08/09	0	0.00	1	28.90	28.95	-1	699	-0.14%
2022/08/04	2	28.08	2	28.53	28.00	0	706	0.00%
2022/08/03	3.2	29.37	0	0.00	28.65	3.2	704	0.45%
2022/07/29	1	30.80	0	0.00	30.90	1	699	0.14%
2022/07/22	1	30.85	10	30.86	30.50	-9	679	-1.32%
2022/07/21	0	0.00	1	30.35	30.35	-1	679	-0.15%
2022/07/20	4	30.30	0	0.00	29.90	4	675	0.59%
2022/07/19	0	0.00	1	30.15	30.05	-1	675	-0.15%
2022/07/15	8	30.98	7	30.57	30.60	1	655	0.15%
2022/07/14	1	29.85	2	29.48	29.75	-1	599	-0.17%
2022/07/13	7	28.05	17	28.16	28.05	-10	574	-1.74%
2022/07/12	0	27.50	1	26.70	26.85	-1	563	-0.18%
2022/07/08	15	27.73	20	28.04	28.10	-5	578	-0.86%
2022/07/07	16	27.55	0	0.00	27.80	16	570	2.80%
2022/07/04	0	0.00	3	26.50	26.20	-3	581	-0.52%
2022/07/01	2	26.01	0	0.00	26.00	2	582	0.35%
2022/06/30	1	28.15	0	0.00	27.55	1	581	0.17%
2022/06/29	0	0.00	1	28.75	28.70	-1	578	-0.17%
2022/06/27	2	29.70	0	0.00	29.50	2	586	0.34%
2022/06/24	0	0.00	6	28.99	29.10	-6	585	-1.02%
2022/06/22	1	28.35	0	0.00	28.40	1	578	0.17%
2022/06/21	0	0.00	1	29.25	29.50	-1	575	-0.17%
2022/06/20	6	29.46	22	29.13	28.10	-16	572	-2.79%
2022/06/17	3	30.10	2	29.85	29.70	1	561	0.18%
2022/06/16	8	31.57	0	0.00	30.60	8	555	1.44%
2022/06/15	4	31.85	8	32.31	32.25	-4	536	-0.75%
2022/06/14	9	31.48	0	0.00	31.55	9	520	1.73%
2022/06/13	4	31.69	5	32.22	31.75	-1	519	-0.19%
2022/06/10	6	32.14	1	32.45	32.05	5	508	0.98%
2022/06/08	6	32.06	2	31.75	31.45	4	485	0.82%
2022/06/07	15	31.64	0	0.00	31.55	15	480	3.12%
2022/06/06	0	0.00	2	32.13	31.70	-2	479	-0.42%
2022/06/02	0	0.00	1	31.50	31.30	-1	454	-0.22%
2022/06/01	0	0.00	1	31.70	31.35	-1	458	-0.22%
2022/05/30	2	30.40	0	0.00	30.30	2	443	0.45%
2022/05/27	0	0.00	1	30.15	30.20	-1	442	-0.23%
2022/05/24	1	29.80	1	30.20	29.55	0	469	0.00%
2022/05/23	1	30.05	1	30.35	30.10	0	472	0.00%
2022/05/20	0	0.00	5	29.90	30.00	-5	477	-1.05%
2022/05/19	6	30.25	1	30.40	30.25	5	483	1.03%
2022/05/18	1	30.00	1	29.25	29.65	0	448	0.00%
2022/05/11	0	27.50	0	0.00	27.25	0	444	0.00%
2022/05/09	1	28.10	0	0.00	27.90	1	448	0.22%
2022/05/06	0	29.00	0	0.00	28.95	0	455	0.00%
2022/05/04	0	0.00	5	28.90	29.05	-5	475	-1.05%
2022/05/03	0	0.00	3	28.88	29.05	-3	489	-0.61%
2022/04/29	0	29.50	4	28.84	28.85	-4	503	-0.79%
2022/04/28	0	0.00	2	28.53	28.50	-2	517	-0.39%
2022/04/27	2	28.20	5	28.58	28.40	-3	520	-0.58%
2022/04/25	2	29.20	0	0.00	29.25	2	526	0.38%
2022/04/18	1	31.00	0	0.00	30.90	1	605	0.17%
2022/04/15	0	0.00	1	31.80	31.80	-1	616	-0.16%
2022/04/14	1	31.80	18	31.73	31.80	-17	650	-2.61%
2022/04/13	0	31.50	0	0.00	31.35	0	683	0.00%
2022/04/12	0	30.80	0	0.00	31.15	0	831	0.00%
2022/04/11	0	30.90	3	30.97	31.00	-3	890	-0.34%
2022/04/08	20	31.83	4	31.73	31.85	16	958	1.67%
2022/04/07	0	30.85	0	0.00	30.15	0	952	0.00%
2022/04/06	0	0.00	2	30.95	31.00	-2	965	-0.21%
2022/04/01	0	30.30	0	0.00	30.25	0	975	0.00%
2022/03/31	0	30.40	0	0.00	30.00	0	1,007	0.00%
2022/03/30	0	0.00	2	30.30	30.50	-2	1,018	-0.20%
2022/03/25	1	29.90	0	0.00	29.80	1	1,096	0.09%
2022/03/24	0	30.00	0	0.00	30.10	0	1,129	0.00%
2022/03/22	2	29.50	0	0.00	29.75	2	1,301	0.15%
2022/03/18	0	0.00	1	29.50	29.50	-1	1,367	-0.07%
2022/03/10	0	30.00	0	0.00	29.70	0	2,160	0.00%
2022/03/09	0	29.40	2	29.38	29.10	-2	2,238	-0.09%
2022/03/08	1	28.65	2	29.55	28.65	-1	2,255	-0.04%
2022/03/07	0	29.50	0	0.00	29.25	0	2,268	0.00%
2022/03/04	0	0.00	1	30.80	30.50	-1	2,284	-0.04%
2022/03/01	0	0.00	6	31.02	31.05	-6	2,422	-0.25%
2022/02/24	9	30.43	4	30.00	29.95	5	2,552	0.20%
2022/02/22	7	31.32	1	31.20	31.25	6	2,958	0.20%
2022/02/21	1	31.85	0	0.00	31.95	1	3,240	0.03%
2022/02/18	5	32.16	4	32.25	32.30	1	3,616	0.03%
2022/02/17	2	32.60	6	32.59	32.45	-4	3,694	-0.11%
2022/02/16	0	0.00	1	32.65	32.65	-1	3,760	-0.03%
2022/02/15	1	32.90	0	0.00	32.40	1	3,826	0.03%
2022/02/11	0	0.00	1	32.80	32.80	-1	3,835	-0.03%
2022/02/09	0	0.00	3	33.50	33.40	-3	3,841	-0.08%
2022/01/26	1	31.80	0	0.00	31.60	1	3,842	0.03%
2022/01/25	0	32.10	0	0.00	31.95	0	3,866	0.00%
2022/01/24	0	0.00	2	31.25	32.10	-2	3,875	-0.05%
2022/01/21	5	32.57	0	0.00	32.40	5	3,873	0.13%
2022/01/20	1	33.00	0	0.00	33.00	1	3,865	0.03%
2022/01/18	1	33.70	0	0.00	33.70	1	3,897	0.03%
2022/01/17	0	0.00	8	33.80	33.75	-8	3,894	-0.21%
2022/01/14	3	32.70	3	32.83	33.10	0	3,892	0.00%
2022/01/13	2	33.78	5	33.57	33.90	-3	3,879	-0.08%
2022/01/12	9	33.92	3	34.13	33.80	6	3,868	0.16%
2022/01/11	3	34.38	6	34.61	34.10	-3	3,852	-0.08%
2022/01/10	3	35.02	5	35.10	35.00	-2	3,832	-0.05%
2022/01/07	4	35.26	3	35.40	35.10	1	3,823	0.03%
2022/01/06	9	36.43	1	36.40	36.20	8	3,783	0.21%
2022/01/05	15	38.03	10	38.18	37.30	5	3,744	0.13%
2022/01/04	6	37.37	3	37.50	37.40	3	3,598	0.08%
2022/01/03	17	37.15	19	36.65	36.70	-2	3,542	-0.06%
2021/12/30	8	36.52	6	36.54	36.60	2	3,480	0.06%
2021/12/29	0	0.00	2	36.43	36.40	-2	3,464	-0.06%
2021/12/28	4	35.94	0	0.00	35.95	4	3,464	0.12%
2021/12/27	4	36.44	4	36.66	36.35	0	3,457	0.00%
2021/12/24	1	36.00	0	0.00	36.10	1	3,433	0.03%
2021/12/23	4	36.28	2	36.40	36.15	2	3,424	0.06%
2021/12/22	2	36.15	0	0.00	36.20	2	3,402	0.06%
2021/12/21	2	36.00	1	36.30	35.85	1	3,380	0.03%
2021/12/20	1	35.65	10	35.45	35.45	-9	3,350	-0.27%
2021/12/17	4	36.26	0	0.00	36.20	4	3,319	0.12%
2021/12/16	28	36.89	22	37.21	37.30	6	3,255	0.18%
2021/12/15	4	35.71	1	35.85	35.80	3	3,153	0.10%
2021/12/14	1	35.90	0	0.00	35.55	1	3,135	0.03%
2021/12/13	11	36.74	10	37.51	36.90	1	3,100	0.03%
2021/12/10	2	37.03	2.1	36.53	36.35	-0.1	3,044	0.00%
2021/12/09	77.1	37.52	62	37.85	37.00	15.1	2,996	0.50%
2021/12/08	28	36.19	32	37.17	37.65	-4	2,656	-0.15%
2021/12/07	1	34.15	0	0.00	34.25	1	2,367	0.04%
2021/12/06	2	34.10	0	0.00	34.10	2	2,350	0.09%
2021/12/03	0	0.00	11	34.45	34.80	-11	2,329	-0.47%
2021/12/02	4	32.69	2	33.48	32.55	2	2,254	0.09%
2021/12/01	1	33.10	0	0.00	33.80	1	2,240	0.04%
2021/11/26	1	34.50	1	33.35	33.40	0	2,250	0.00%
2021/11/25	0	0.00	1	35.20	34.85	-1	2,214	-0.05%
2021/11/24	7	34.78	10	35.10	34.55	-3	2,151	-0.14%
2021/11/23	12	36.08	2.1	36.07	35.30	9.9	2,103	0.47%
2021/11/22	17	37.42	32	37.80	37.30	-15	2,069	-0.72%
2021/11/19	15	36.93	19	36.91	37.20	-4	1,886	-0.21%
2021/11/18	21	37.44	65	38.91	35.60	-44	1,675	-2.63%
2021/11/17	45.3	37.04	60.3	36.97	37.30	-15	1,388	-1.08%
2021/11/16	10	38.15	5	38.15	38.15	5	1,004	0.50%
2021/11/15	2	34.70	0	0.00	34.70	2	931	0.21%
2021/11/12	0	0.00	2	31.65	31.55	-2	872	-0.23%
2021/11/09	0	0.00	1	29.80	29.80	-1	818	-0.12%
2021/11/08	5	29.70	0	0.00	29.70	5	817	0.61%
2021/11/03	1	29.60	0	0.00	29.85	1	826	0.12%
2021/11/02	2	30.73	7	30.27	29.45	-5	833	-0.60%
2021/11/01	6	30.19	0	0.00	30.20	6	802	0.75%
2021/10/29	0	0.00	1	29.55	29.50	-1	785	-0.13%
2021/10/28	0	0.00	5	29.65	29.20	-5	776	-0.64%
2021/10/27	0	0.00	0.4	29.85	29.65	-0.4	780	-0.05%
2021/10/25	0	0.00	1	28.90	28.85	-1	763	-0.13%
2021/10/21	1	28.75	2	28.75	28.10	-1	799	-0.13%
2021/10/18	0	0.00	1	27.65	27.70	-1	858	-0.12%
2021/10/14	1	26.90	0	0.00	26.90	1	905	0.11%
2021/10/13	0	0.00	2	27.00	26.70	-2	943	-0.21%
2021/10/12	0	0.00	1	26.85	27.20	-1	973	-0.10%
2021/10/07	0	0.00	1	27.10	27.05	-1	995	-0.10%
2021/10/06	1	25.90	0	0.00	25.70	1	1,081	0.09%
2021/10/05	1	24.75	6	25.35	25.90	-5	1,100	-0.45%
2021/10/04	1	26.20	1	25.95	25.95	0	1,095	0.00%
2021/10/01	0	0.00	1	26.85	26.90	-1	1,096	-0.09%
2021/09/30	0	0.00	6	27.80	27.95	-6	1,101	-0.54%
2021/09/27	0	0.00	4	28.35	28.20	-4	1,213	-0.33%
2021/09/24	4	28.00	1	28.00	28.00	3	1,257	0.24%
2021/09/22	2	27.50	2	27.25	27.30	0	1,511	0.00%
2021/09/16	2	28.40	0	0.00	28.30	2	1,864	0.11%
2021/09/15	1	28.60	1	28.60	28.90	0	1,876	0.00%
2021/09/14	0	0.00	0	30.00	28.45	0	1,892	0.00%
2021/09/13	1	28.80	1	28.90	28.85	0	1,895	0.00%
2021/09/09	2	29.10	0	0.00	29.05	2	1,910	0.10%
2021/09/08	2	28.80	0	0.00	28.70	2	1,917	0.10%
2021/09/06	2	31.00	2	30.20	30.10	0	1,919	0.00%
2021/09/03	1	31.20	1	31.15	30.85	0	1,919	0.00%
2021/09/01	2	32.73	1	33.00	31.25	1	1,921	0.05%
2021/08/26	3	31.47	0	0.00	31.25	3	1,858	0.16%
2021/08/25	0	0.00	9	32.65	32.65	-9	1,826	-0.49%
2021/08/18	1	29.70	0	0.00	29.60	1	1,870	0.05%
2021/08/17	0	0.00	5	28.60	28.50	-5	1,890	-0.26%
2021/08/16	1	29.00	2	29.38	29.20	-1	1,894	-0.05%
2021/08/12	0	0.00	1	31.00	31.00	-1	1,895	-0.05%
2021/08/11	0	0.00	2	30.75	30.90	-2	1,904	-0.11%
2021/08/10	0	0.00	0.1	32.51	31.75	-0.1	1,917	-0.01%
2021/08/09	0	0.00	1	32.55	32.45	-1	1,947	-0.05%
2021/08/05	1	33.85	0	0.00	33.85	1	1,976	0.05%
2021/08/02	6	33.93	1	33.75	33.60	5	2,081	0.24%
2021/07/30	0	0.00	3	35.00	33.90	-3	2,115	-0.14%
2021/07/27	1	33.65	0	0.00	33.50	1	2,149	0.05%
2021/07/26	0	0.00	1	34.25	34.15	-1	2,170	-0.05%
2021/07/23	4	33.98	0	0.00	33.80	4	2,191	0.18%
2021/07/22	6	33.80	2	34.00	33.55	4	2,207	0.18%
2021/07/21	1	34.05	5	33.90	33.65	-4	2,215	-0.18%
2021/07/20	2	34.78	19	35.10	34.75	-17	2,265	-0.75%
2021/07/19	6	36.30	16	36.75	36.05	-10	2,291	-0.44%
2021/07/16	9	37.20	2.2	37.28	37.20	6.8	2,375	0.29%
2021/07/15	1	36.80	1	36.40	36.80	0	2,400	0.00%
2021/07/14	5	35.86	0	0.00	36.15	5	2,445	0.20%
2021/07/13	28	37.70	5	36.44	36.10	23	2,549	0.90%
2021/07/12	1	36.00	1	36.40	36.45	0	2,581	0.00%
2021/07/09	0	0.00	2	35.50	35.45	-2	3,173	-0.06%
2021/07/08	3	36.03	4.2	36.33	35.90	-1.2	3,710	-0.03%
2021/07/07	1	35.75	7	36.09	35.75	-6	3,857	-0.16%
2021/07/06	3	36.57	86	37.17	36.40	-83	3,942	-2.11%
2021/07/05	1	36.80	2	37.15	37.30	-1	4,027	-0.02%
2021/07/02	36	36.80	11	37.43	36.40	25	4,232	0.59%
2021/07/01	6.1	36.73	11	36.43	35.80	-4.9	4,260	-0.12%
2021/06/30	11	37.49	16	37.31	37.55	-5	4,263	-0.12%
2021/06/29	22	37.34	24	37.65	37.60	-2	4,200	-0.05%
2021/06/28	87	37.67	7	37.36	38.30	80	4,250	1.88%
2021/06/25	34.1	36.40	21	36.72	36.35	13.1	4,279	0.31%
2021/06/23	0	0.00	3	34.30	34.40	-3	4,210	-0.07%
2021/06/22	1	33.30	1	33.95	33.25	0	4,217	0.00%
2021/06/21	7	32.91	1	33.55	33.70	6	4,236	0.14%
2021/06/17	2	34.25	0	0.00	34.20	2	4,295	0.05%
2021/06/16	10	34.10	0	0.00	33.40	10	4,333	0.23%
2021/06/15	0	0.00	3	33.95	34.20	-3	4,399	-0.07%
2021/06/11	1	33.80	3	33.70	33.80	-2	4,473	-0.04%
2021/06/09	0	0.00	6	34.50	33.70	-6	5,176	-0.12%
2021/06/08	2	34.10	2	33.85	34.10	0	5,191	0.00%
2021/06/07	3	32.87	1	33.30	33.05	2	5,238	0.04%
2021/06/04	2	33.25	1	33.20	33.10	1	5,326	0.02%
2021/06/03	1	33.90	4	34.00	33.90	-3	5,452	-0.06%
2021/06/02	14	33.70	14	34.15	33.70	0	5,480	0.00%
2021/06/01	0.3	34.55	5	34.44	34.40	-4.8	5,525	-0.09%
2021/05/31	10	33.55	10	33.40	33.60	0	5,508	0.00%
2021/05/28	4	33.70	2	33.65	33.55	2	5,522	0.04%
2021/05/27	11	33.01	0	0.00	32.70	11	5,534	0.20%
2021/05/25	4	33.21	20	33.00	32.60	-16	5,574	-0.29%
2021/05/24	0	0.00	1	31.30	32.35	-1	5,591	-0.02%
2021/05/21	0	0.00	3	31.60	31.60	-3	5,639	-0.05%
2021/05/20	0	0.00	8	30.62	30.20	-8	5,815	-0.14%
2021/05/18	5	30.43	1	29.70	30.45	4	5,979	0.07%
2021/05/17	0	27.85	1	27.85	27.80	-1	5,993	-0.02%
2021/05/14	0	0.00	2	31.43	30.85	-2	5,969	-0.03%
2021/05/13	1	31.50	0	0.00	31.05	1	5,974	0.02%
2021/05/12	0	32.00	10.2	31.73	31.20	-10.1	6,067	-0.17%
2021/05/11	2	33.65	3	34.33	33.25	-1	6,039	-0.02%
2021/05/10	3	36.18	4	35.68	35.70	-1	6,029	-0.02%
2021/05/07	3	36.95	6	36.80	36.60	-3	6,153	-0.05%
2021/05/06	1	35.28	23.2	34.57	35.15	-22.1	6,139	-0.36%
2021/05/04	10	36.65	34.5	35.10	35.25	-24.5	6,142	-0.40%
2021/05/03	5	37.63	2	36.60	36.75	3	6,109	0.05%
2021/04/29	11	40.04	1	40.20	39.10	10	6,096	0.16%
2021/04/28	0	0.00	3	39.85	39.85	-3	6,095	-0.05%
2021/04/27	7	40.04	2	39.23	39.30	5	6,129	0.08%
2021/04/26	6	39.17	3.1	40.05	40.10	3	6,117	0.05%
2021/04/23	7	38.59	6	38.38	38.70	1	6,062	0.02%
2021/04/22	11	39.06	13.1	38.83	38.20	-2.1	6,065	-0.03%
2021/04/21	7	40.51	11	40.36	40.25	-4	5,984	-0.07%
2021/04/20	6	40.68	3	40.53	41.10	3	5,976	0.05%
2021/04/19	19.3	40.94	8	40.79	40.65	11.3	5,999	0.19%
2021/04/16	25	42.27	9	42.35	42.20	16	5,933	0.27%
2021/04/15	109	44.31	77	43.39	42.00	32	6,032	0.53%	大買/
2021/04/14	22	42.19	85	42.75	43.65	-63	5,505	-1.14%
2021/04/13	38	41.43	16	41.78	39.70	22	5,184	0.42%
2021/04/12	16	41.38	42	41.37	40.30	-26	5,551	-0.47%
2021/04/09	22	39.95	77	40.92	40.75	-55	5,810	-0.95%
2021/04/08	50	40.41	86	40.48	40.40	-36	5,732	-0.63%
2021/04/07	90	39.39	21	39.50	39.45	69	5,568	1.24%
2021/04/06	12	39.25	0	0.00	38.70	12	5,809	0.21%
2021/04/01	12	39.88	28	40.00	39.45	-16	5,898	-0.27%
2021/03/31	58	39.83	20	39.45	39.40	38	5,826	0.65%
2021/03/30	78	39.01	189	39.27	39.40	-111	5,707	-1.94%	大賣/鉅額交易
2021/03/29	87	37.85	10	37.87	37.90	77	5,497	1.40%
2021/03/26	15	36.85	6	36.85	36.85	9	5,449	0.17%
2021/03/25	5	36.65	0	0.00	36.50	5	5,454	0.09%
2021/03/24	0	0.00	12	36.57	36.55	-12	5,448	-0.22%
2021/03/23	6	37.56	6	38.21	37.10	0	5,431	0.00%
2021/03/22	1	37.10	1	37.40	37.25	0	5,397	0.00%
2021/03/19	2	37.30	2	37.28	37.30	0	5,390	0.00%
2021/03/18	36	37.83	2	38.25	37.70	34	5,376	0.63%
2021/03/17	22.1	38.24	19	37.81	37.75	3.1	5,340	0.06%
2021/03/16	92	40.31	80.3	39.54	38.50	11.7	5,287	0.22%
2021/03/15	27	39.30	9	38.89	39.30	18	4,837	0.37%
2021/03/11	2	36.98	1	37.80	36.90	1	4,619	0.02%
2021/03/10	6	36.96	15	37.24	37.25	-9	4,611	-0.20%
2021/03/09	20	37.13	6	37.19	36.50	14	4,595	0.30%
2021/03/08	3	35.68	1	36.10	36.00	2	4,615	0.04%
2021/03/05	1	36.25	5	36.33	36.20	-4	4,614	-0.09%
2021/03/04	0	0.00	3	36.20	35.55	-3	4,660	-0.06%
2021/03/03	1	34.90	1	35.00	36.35	0	4,827	0.00%
2021/03/02	1	36.00	5	36.21	35.75	-4	4,939	-0.08%
2021/02/26	2	35.22	2	36.40	36.35	0	5,149	0.00%
2021/02/25	1	36.45	23	36.75	36.15	-22	5,153	-0.43%
2021/02/24	2	37.03	2	36.68	36.60	0	5,146	0.00%
2021/02/23	5	37.50	2	37.25	37.35	3	5,116	0.06%
2021/02/22	16	38.41	8	38.67	38.65	8	5,079	0.16%
2021/02/19	12	36.83	9	37.24	37.20	3	4,925	0.06%
2021/02/18	3	36.85	7.1	36.55	36.60	-4.1	4,852	-0.08%
2021/02/17	1	34.40	9	34.99	35.40	-8	4,755	-0.17%
2021/02/05	0	0.00	1	34.05	34.05	-1	4,715	-0.02%
2021/02/04	1	34.95	3	35.03	34.40	-2	4,708	-0.04%
2021/02/03	2	34.95	3	35.47	34.70	-1	4,693	-0.02%
2021/02/01	1	33.10	0	0.00	33.80	1	4,577	0.02%
2021/01/29	10	35.72	4	35.50	34.65	6	4,543	0.13%
2021/01/28	2	34.30	0	0.00	33.70	2	4,404	0.05%
2021/01/27	0	0.00	4	33.10	33.45	-4	4,377	-0.09%
2021/01/26	6	33.38	4	33.06	33.00	2	4,373	0.05%
2021/01/25	1	33.00	0	0.00	33.50	1	4,358	0.02%
2021/01/22	3	32.68	4	33.15	33.05	-1	4,343	-0.02%
2021/01/21	11	32.50	15	32.55	32.65	-4	4,334	-0.09%
2021/01/20	33.1	33.83	30	33.23	33.15	3.1	4,314	0.07%
2021/01/19	1	35.10	0	0.00	35.15	1	4,253	0.02%
2021/01/18	0	0.00	1	35.10	35.30	-1	4,238	-0.02%
2021/01/15	12	36.45	11	35.99	35.95	1	4,221	0.02%
2021/01/14	13	36.62	1	36.85	36.60	12	4,175	0.29%
2021/01/13	3	36.23	10	36.60	35.85	-7	4,140	-0.17%
2021/01/12	2	36.83	12	36.33	36.15	-10	4,095	-0.24%
2021/01/11	3	38.08	4	38.05	38.00	-1	4,024	-0.02%
2021/01/08	23	38.77	17	38.67	37.95	6	3,977	0.15%
2021/01/07	5	38.01	9	37.61	37.75	-4	3,761	-0.11%
2021/01/06	35.3	39.74	50	39.38	38.05	-14.7	3,688	-0.40%
2021/01/05	82	40.11	69	40.32	40.55	13	3,468	0.37%
2021/01/04	28	38.55	49	38.30	39.10	-21	2,957	-0.71%
2020/12/31	6	35.66	0	0.00	35.60	6	2,612	0.23%
2020/12/30	11	36.22	4	36.49	36.20	7	2,582	0.27%
2020/12/29	23	36.73	34	36.98	35.95	-11	2,510	-0.44%
2020/12/28	8	35.24	26	35.81	36.35	-18	2,204	-0.82%
2020/12/25	11	34.15	27	33.10	33.05	-16	2,073	-0.77%
2020/12/24	1	34.40	0	0.00	34.10	1	2,044	0.05%
2020/12/23	5	33.73	9	33.98	34.10	-4	2,041	-0.20%
2020/12/22	11	33.47	1	32.95	32.85	10	2,059	0.49%
2020/12/21	3	34.23	0	0.00	34.05	3	2,113	0.14%
2020/12/18	8	34.66	5	35.06	34.60	3	2,110	0.14%
2020/12/17	1	34.10	0	0.00	34.00	1	2,138	0.05%
2020/12/16	8	34.51	5	34.93	34.50	3	2,179	0.14%
2020/12/15	13	34.65	0	0.00	34.15	13	2,245	0.58%
2020/12/14	9	35.54	3	35.53	35.45	6	2,351	0.26%
2020/12/11	3	35.27	0	0.00	34.50	3	2,363	0.13%
2020/12/10	8	35.20	11	35.58	35.20	-3	2,381	-0.13%
2020/12/09	7	35.36	2	35.45	35.40	5	2,370	0.21%
2020/12/08	2	35.00	4	35.36	35.30	-2	2,368	-0.08%
2020/12/07	6	35.33	86	34.80	35.30	-80	2,376	-3.37%
2020/12/04	6	36.23	5	36.57	36.00	1	2,366	0.04%
2020/12/03	14	36.78	6	36.68	36.30	8	2,410	0.33%
2020/12/02	84	36.58	8	36.22	37.60	76	2,425	3.13%
2020/12/01	3	34.85	2	35.25	35.45	1	2,307	0.04%
2020/11/30	16	36.20	21	36.21	35.60	-5	2,346	-0.21%
2020/11/27	22	37.10	51	37.54	37.60	-29	2,313	-1.25%
2020/11/26	63	36.69	26	36.18	37.55	37	2,167	1.71%
2020/11/25	18	36.29	15	36.25	36.40	3	2,089	0.14%
2020/11/24	0	0.00	5	34.10	33.80	-5	1,863	-0.27%
2020/11/23	0	0.00	1	33.80	33.80	-1	1,849	-0.05%
2020/11/20	1	33.50	0	0.00	33.25	1	1,833	0.05%
2020/11/19	0	0.00	1	33.47	33.40	-1	1,838	-0.06%
2020/11/18	5	32.40	0	0.00	32.60	5	1,843	0.27%
2020/11/09	0	0.00	10	31.65	31.65	-10	2,234	-0.45%
2020/11/06	0	0.00	2	32.63	32.30	-2	2,263	-0.09%
2020/11/05	0	0.00	1	32.50	32.35	-1	2,317	-0.04%
2020/11/03	0	0.00	3	33.00	32.65	-3	2,535	-0.12%
2020/10/30	2	32.50	2	32.80	31.95	0	2,889	0.00%
2020/10/28	1	32.35	0	0.00	32.25	1	3,589	0.03%
2020/10/27	1	32.85	0	0.00	33.00	1	3,689	0.03%
2020/10/21	7	34.00	0	0.00	33.95	7	3,976	0.18%
2020/10/19	3	34.10	0	0.00	34.10	3	4,003	0.07%
2020/10/14	1	34.65	1	35.05	34.80	0	4,079	0.00%
2020/10/12	1	34.35	1	35.00	34.40	0	4,221	0.00%
2020/10/07	0	0.00	2	34.70	34.75	-2	4,259	-0.05%
2020/10/06	0	0.00	1	34.60	34.35	-1	4,291	-0.02%
2020/09/30	6	33.18	1	33.60	33.70	5	4,440	0.11%
2020/09/29	5	33.56	0	0.00	33.20	5	4,534	0.11%
2020/09/28	14	33.50	0	0.00	33.60	14	4,577	0.31%
2020/09/25	13	33.31	42	33.14	33.20	-29	4,653	-0.62%
2020/09/24	37	34.59	8	34.79	33.80	29	4,633	0.63%
2020/09/23	12	36.31	13	36.45	36.00	-1	4,616	-0.02%
2020/09/22	9	36.64	13	36.40	36.10	-4	4,736	-0.08%
2020/09/21	11	37.24	14	37.53	37.55	-3	4,707	-0.06%
2020/09/18	39	37.82	16	38.00	37.20	23	4,689	0.49%
2020/09/17	55	37.25	23	37.46	37.50	32	4,660	0.69%
2020/09/16	2	36.60	31	36.21	37.00	-29	4,639	-0.63%
2020/09/15	1	36.95	14	36.25	36.05	-13	4,888	-0.27%
2020/09/14	0	0.00	1	35.00	35.35	-1	5,146	-0.02%
2020/09/11	1	35.05	1	35.35	34.30	0	5,147	0.00%
2020/09/10	2	35.65	0	0.00	35.00	2	5,138	0.04%
2020/09/09	4	35.43	2	34.85	35.50	2	5,143	0.04%
2020/09/08	9	35.34	9	35.00	35.20	0	5,122	0.00%
2020/09/07	12	37.99	18	37.85	37.20	-6	5,041	-0.12%
2020/09/04	5	36.79	5.2	36.51	36.65	-0.2	4,970	0.00%
2020/09/03	22	37.34	0	0.00	37.30	22	4,943	0.44%
2020/09/02	21	37.23	17	36.99	37.60	4	4,883	0.08%
2020/09/01	4	35.36	0	0.00	35.15	4	4,823	0.08%
2020/08/31	5	36.10	5	36.19	36.40	0	4,789	0.00%
2020/08/28	1	34.50	0	0.00	34.45	1	4,746	0.02%
2020/08/27	3	35.25	7	34.74	34.50	-4	4,747	-0.08%
2020/08/24	0	0.00	2	34.23	34.40	-2	4,700	-0.04%
2020/08/21	1	33.95	0	0.00	33.75	1	4,678	0.02%
2020/08/20	22	34.72	23	33.76	33.65	-1	4,634	-0.02%
2020/08/19	14	37.04	62	36.54	36.35	-48	4,547	-1.06%
2020/08/18	15	37.82	7	38.02	38.05	8	4,476	0.18%
2020/08/17	5	38.66	11	38.88	39.00	-6	4,409	-0.14%
2020/08/14	10	37.50	14	37.49	37.45	-4	4,317	-0.09%
2020/08/13	3	37.10	5	36.92	36.75	-2	4,279	-0.05%
2020/08/12	1	36.65	4	36.86	37.00	-3	4,253	-0.07%
2020/08/11	10	37.82	1	37.30	37.65	9	4,210	0.21%
2020/08/10	5	37.76	4	37.86	37.15	1	4,157	0.02%
2020/08/07	34	38.81	24.9	38.89	38.65	9.1	4,091	0.22%
2020/08/06	39	39.66	11	40.08	40.55	28	3,944	0.71%
2020/08/05	26	37.76	183	37.59	38.20	-157	3,684	-4.26%	大賣/鉅額交易
2020/08/04	223	37.53	213	39.38	38.10	10	3,580	0.28%	大買/大賣/
2020/08/03	20	36.51	61	36.89	38.40	-41	3,112	-1.32%
2020/07/31	161	34.90	3	34.58	34.95	158	2,872	5.50%	大買/鉅額交易
2020/07/30	45.9	33.86	56	34.45	34.40	-10.1	2,763	-0.37%
2020/07/29	1	32.35	2	32.43	32.35	-1	2,569	-0.04%
2020/07/28	0	0.00	4	31.75	31.40	-4	2,519	-0.16%
2020/07/27	4	31.00	1	31.75	31.00	3	2,507	0.12%
2020/07/23	1	31.15	12	31.36	31.30	-11	2,480	-0.44%
2020/07/22	20	31.67	0	0.00	31.75	20	2,470	0.81%
2020/07/21	0	0.00	101	31.51	31.45	-101	2,420	-4.17%	大賣/鉅額交易
2020/07/20	3	31.25	0	0.00	31.05	3	2,389	0.13%
2020/07/17	11	31.91	0	0.00	31.90	11	2,373	0.46%
2020/07/16	50	32.62	88	32.55	32.40	-38	2,338	-1.62%
2020/07/15	4	31.00	61	30.53	30.45	-57	2,228	-2.56%
2020/07/14	1	31.90	1	31.40	31.40	0	2,196	0.00%
2020/07/13	1	31.60	1	31.55	31.70	0	2,182	0.00%
2020/07/10	6	31.86	25	32.09	31.60	-19	2,150	-0.88%
2020/07/09	5	34.50	4	34.89	34.35	1	2,059	0.05%
2020/07/08	19	34.32	16	35.59	35.70	3	2,002	0.15%
2020/07/07	2	33.55	51	33.32	33.35	-49	1,904	-2.57%
2020/07/06	105	34.52	7	33.70	34.35	98	1,866	5.25%	大買/
2020/07/03	7	31.95	11	32.00	32.10	-4	1,785	-0.22%
2020/07/02	13	32.58	2	32.88	32.50	11	1,758	0.63%
2020/07/01	95	34.23	21	33.57	32.80	74	1,697	4.36%
2020/06/30	0	0.00	1	31.35	31.35	-1	1,557	-0.06%
2020/06/29	12	31.10	6	30.21	30.85	6	1,535	0.39%
2020/06/24	3	30.30	16	30.36	30.25	-13	1,500	-0.87%
2020/06/23	10	31.89	2	32.65	32.10	8	1,455	0.55%
2020/06/22	38	32.98	19	32.67	32.80	19	1,350	1.41%
2020/06/19	19	31.76	16	32.13	32.20	3	1,067	0.28%
2020/06/17	0	0.00	1	26.65	26.65	-1	754	-0.13%
2020/06/16	3	23.30	4	24.19	24.25	-1	760	-0.13%
2020/06/03	0	0.00	1	23.30	23.00	-1	776	-0.13%
2020/05/18	0	0.00	1	21.80	21.40	-1	768	-0.13%
2020/05/14	1	22.45	0	0.00	22.50	1	780	0.13%
2020/05/08	0	0.00	1	23.15	23.15	-1	779	-0.13%
2020/05/05	1	23.35	1	24.20	22.95	0	765	0.00%
2020/05/04	2	22.70	0	0.00	22.75	2	758	0.26%
2020/04/30	0	0.00	1	23.10	23.10	-1	759	-0.13%
2020/04/27	0	0.00	1	21.95	21.95	-1	769	-0.13%
2020/04/21	1	21.35	0	0.00	20.90	1	787	0.13%
2020/04/20	0	0.00	1	21.80	21.95	-1	788	-0.13%
2020/04/17	1	21.50	2	22.13	21.35	-1	799	-0.13%
2020/04/16	3	21.55	0	0.00	21.90	3	798	0.38%
2020/04/08	0	0.00	1	19.50	19.50	-1	892	-0.11%
2020/03/25	0	0.00	1	17.95	17.80	-1	1,262	-0.08%
2020/03/24	0	16.60	0	0.00	16.45	0	1,336	0.00%
2020/03/18	1	15.85	0	0.00	15.35	1	1,485	0.07%
2020/03/17	1	16.85	3	15.65	15.75	-2	1,484	-0.13%
2020/03/16	1	17.20	0	0.00	17.20	1	1,466	0.07%
2020/03/13	1	18.55	1	18.55	18.70	0	1,446	0.00%
2020/03/09	1	23.60	0	0.00	23.60	1	1,379	0.07%
2020/03/04	1	24.15	1	24.30	24.45	0	1,377	0.00%
2020/03/03	1	24.65	1	25.40	24.70	0	1,377	0.00%
2020/02/27	1	25.00	0	0.00	24.15	1	1,344	0.07%
2020/02/25	1	25.00	0	0.00	25.30	1	1,363	0.07%
2020/02/24	0	0.00	3	25.50	25.50	-3	1,366	-0.22%
2020/02/04	0	0.00	1	25.50	25.65	-1	1,352	-0.07%
2020/02/03	2	24.20	1	24.40	24.20	1	1,344	0.07%
2020/01/31	0	0.00	1	26.20	26.10	-1	1,334	-0.07%
2020/01/30	2	26.20	5	26.70	26.10	-3	1,328	-0.23%
2020/01/20	0	0.00	10	29.00	29.00	-10	1,300	-0.77%
2020/01/16	10	29.35	0	0.00	29.25	10	1,304	0.77%
2020/01/15	0	0.00	12	29.58	29.40	-12	1,303	-0.92%
2020/01/14	0	0.00	27	29.60	29.50	-27	1,281	-2.11%
2020/01/13	10	29.20	1	29.25	29.05	9	1,268	0.71%
2020/01/10	1	28.85	0	0.00	28.65	1	1,254	0.08%
2020/01/09	10	28.69	0	0.00	28.55	10	1,243	0.80%
2020/01/08	29	28.64	0	0.00	28.50	29	1,236	2.34%
2020/01/07	1	29.20	0	0.00	29.20	1	1,212	0.08%
2020/01/06	3	30.52	5	30.25	30.10	-2	1,195	-0.17%
2020/01/03	3	31.93	21	31.40	31.05	-18	1,171	-1.54%
2019/12/31	0	0.00	25	32.18	31.55	-25	1,097	-2.28%
2019/12/30	2	31.35	0	0.00	31.45	2	1,014	0.20%
2019/12/27	21	31.34	18	32.00	31.00	3	975	0.31%
2019/12/26	23	31.89	10.4	31.67	31.70	12.6	904	1.39%
2019/12/25	11	31.72	7	31.40	31.40	4	828	0.48%
2019/12/23	30	31.32	13	31.37	31.30	17	785	2.16%
2019/12/20	10	30.90	5	31.11	31.20	5	728	0.69%
2019/12/19	11	30.64	4	31.05	31.20	7	703	0.99%
2019/12/18	57	30.13	56	30.47	30.65	1	619	0.16%
2019/12/17	0	0.00	1	29.40	29.10	-1	451	-0.22%
2019/12/16	10	28.60	0	0.00	28.75	10	432	2.31%
2019/12/10	5	28.25	0	0.00	28.10	5	419	1.19%
2019/11/29	5	28.05	1	28.35	28.00	4	516	0.77%
2019/11/28	3	28.80	1	28.65	28.50	2	542	0.37%
2019/11/27	1	28.45	1	28.50	28.40	0	704	0.00%
2019/11/25	1	28.50	0	0.00	28.55	1	703	0.14%
2019/11/07	0	0.00	10	28.65	28.40	-10	718	-1.39%
2019/11/05	10	29.50	0	0.00	29.25	10	718	1.39%
2019/11/01	0	0.00	1	29.15	29.10	-1	735	-0.14%
2019/10/31	0	0.00	2	29.38	29.35	-2	744	-0.27%
2019/10/30	3	29.47	0	0.00	29.65	3	746	0.40%
2019/10/25	1	29.55	0	0.00	29.45	1	797	0.13%
2019/10/24	0	0.00	1	29.95	29.85	-1	795	-0.13%
2019/10/21	0	0.00	1	29.05	29.30	-1	819	-0.12%
2019/10/16	0	0.00	2	28.95	28.95	-2	861	-0.23%
2019/10/09	0	0.00	2	28.28	28.25	-2	970	-0.21%
2019/10/07	0	0.00	1	28.55	28.55	-1	1,187	-0.08%
2019/10/01	2	28.68	0	0.00	28.80	2	1,270	0.16%
2019/09/27	1	28.50	0	0.00	28.40	1	1,273	0.08%
2019/09/20	0	0.00	2	29.20	29.30	-2	1,299	-0.15%
2019/09/09	1	29.70	1	29.65	29.50	0	1,323	0.00%
2019/09/04	1	30.20	1	30.70	30.25	0	1,294	0.00%
2019/09/02	1	29.55	0	0.00	30.30	1	1,250	0.08%
2019/08/30	41	30.59	41	30.17	30.15	0	1,214	0.00%
2019/08/27	1	28.40	0	0.00	28.30	1	1,079	0.09%
2019/08/26	0	0.00	2	28.20	28.10	-2	1,087	-0.18%
2019/08/05	7	28.00	0	0.00	27.85	7	1,073	0.65%
2019/07/30	11	29.81	0	0.00	29.85	11	1,075	1.02%
2019/07/17	6	32.25	5	33.10	32.00	1	1,046	0.10%
2019/07/16	0	0.00	5	32.00	31.80	-5	964	-0.52%
2019/07/15	0	0.00	2	31.80	32.45	-2	970	-0.21%
2019/07/11	8	32.59	12	32.84	32.25	-4	937	-0.43%
2019/07/10	13	30.66	4	30.90	31.40	9	783	1.15%
2019/07/09	4	29.83	0	0.00	29.85	4	745	0.54%
2019/07/08	2	29.88	0	0.00	29.85	2	750	0.27%
2019/07/05	0	0.00	1	30.45	30.45	-1	773	-0.13%
2019/07/04	0	0.00	7	29.60	29.75	-7	782	-0.89%
2019/07/01	7	29.50	0	0.00	29.45	7	830	0.84%
2019/06/27	0	29.05	0	0.00	29.05	0	986	0.00%
2019/06/25	1	28.50	0	0.00	28.40	1	1,012	0.10%
2019/06/21	0	0.00	0	29.55	29.45	0	1,062	0.00%
2019/06/11	0	0.00	1	29.35	29.15	-1	1,884	-0.05%
2019/06/06	1	28.75	0	0.00	28.90	1	1,953	0.05%
2019/06/04	2	29.80	2	29.88	29.15	0	1,975	0.00%
2019/05/31	0	0.00	1	29.20	29.10	-1	1,988	-0.05%
2019/05/29	1	28.00	0	0.00	28.35	1	2,094	0.05%
2019/05/14	1	26.65	0	0.00	28.80	1	2,838	0.04%
2019/05/09	4	29.21	0	0.00	29.10	4	2,822	0.14%
2019/05/08	0	0.00	2	29.83	30.45	-2	2,807	-0.07%
2019/04/29	0	0.00	1	29.30	29.30	-1	2,836	-0.04%
2019/04/24	1	31.00	0	0.00	31.00	1	2,960	0.03%
2019/04/23	2	31.55	0	0.00	31.20	2	2,972	0.07%
2019/04/18	1	32.15	0	0.00	32.00	1	3,053	0.03%
2019/04/17	0	0.00	1	32.95	32.95	-1	3,046	-0.03%
2019/04/16	2	32.40	0	0.00	32.35	2	3,033	0.07%
2019/04/11	0	0.00	9	33.38	33.25	-9	3,006	-0.30%
2019/04/10	0	0.00	5	33.15	33.50	-5	2,981	-0.17%
2019/04/03	0	0.00	5	34.10	34.00	-5	2,913	-0.17%
2019/04/02	2	34.30	0	0.00	34.10	2	2,903	0.07%
2019/04/01	10	35.38	0	0.00	34.30	10	2,861	0.35%
2019/03/28	0	34.50	0	0.00	33.85	0	2,733	0.00%
2019/03/27	2	33.40	0	0.00	34.30	2	2,729	0.07%
2019/03/26	0	0.00	5	33.70	33.70	-5	2,707	-0.18%
2019/03/25	0	0.00	1	33.50	33.30	-1	2,692	-0.04%
2019/03/22	2	34.60	0	0.00	34.20	2	2,683	0.07%
2019/03/21	0	0.00	1	35.40	35.65	-1	2,600	-0.04%
2019/03/20	3	35.53	5	35.90	35.15	-2	2,535	-0.08%
2019/03/19	6	35.84	13	36.85	35.40	-7	2,440	-0.29%
2019/03/18	7	33.80	3	34.02	33.80	4	2,138	0.19%
2019/03/15	3	33.90	3	34.10	33.50	0	2,126	0.00%
2019/03/14	4	33.83	2	33.83	33.75	2	2,063	0.10%
2019/03/12	2	32.45	2	32.60	32.25	0	2,139	0.00%
2019/03/05	1	33.70	1	34.05	33.70	0	2,221	0.00%
2019/03/04	2	33.68	1	34.05	34.10	1	2,201	0.05%
2019/02/27	1	32.45	1	33.15	33.25	0	2,178	0.00%
2019/02/26	0	0.00	2	33.75	33.20	-2	2,255	-0.09%
2019/02/25	10	34.30	3	34.22	34.00	7	2,466	0.28%
2019/02/22	1	33.85	2	33.80	33.55	-1	2,490	-0.04%
2019/02/21	5	33.95	0	0.00	33.85	5	2,473	0.20%
2019/02/20	0	0.00	2	34.00	33.25	-2	2,333	-0.09%
2019/02/19	11	33.50	10	33.93	34.00	1	2,259	0.04%
2019/02/18	2	32.00	4	31.95	32.10	-2	2,053	-0.10%
2019/02/15	1	30.70	0	0.00	30.60	1	1,993	0.05%
2019/02/13	1	31.15	1	31.90	31.10	0	1,972	0.00%
2019/02/12	2	30.70	0	0.00	30.70	2	1,941	0.10%
2019/01/18	2	30.78	3	31.35	30.90	-1	2,042	-0.05%
2019/01/17	3	31.00	3	31.00	30.00	0	1,993	0.00%
2019/01/15	0	0.00	11	29.89	29.80	-11	2,005	-0.55%
2019/01/14	0	0.00	2	29.40	29.30	-2	2,020	-0.10%
2019/01/11	7	29.30	7	30.04	29.30	0	2,020	0.00%
2019/01/10	1	29.95	1	29.50	29.90	0	1,984	0.00%
2018/12/24	0	0.00	1	28.05	28.50	-1	2,072	-0.05%
2018/12/21	1	27.00	0	0.00	28.30	1	2,095	0.05%
2018/12/13	0	0.00	3	30.15	29.35	-3	2,067	-0.15%
2018/12/12	1	30.05	0	0.00	29.55	1	2,048	0.05%
2018/12/11	1	29.40	1	29.40	28.95	0	2,025	0.00%
2018/12/10	3	28.87	0	0.00	29.05	3	2,026	0.15%
2018/12/07	1	29.30	0	0.00	29.30	1	2,002	0.05%
2018/12/06	10	30.31	6	30.40	28.95	4	1,970	0.20%
2018/12/05	1	29.80	0	0.00	30.05	1	1,808	0.06%
2018/12/03	7	30.21	0	0.00	30.00	7	1,816	0.39%
2018/11/29	0	0.00	5	29.68	29.05	-5	1,747	-0.29%
2018/11/28	0	0.00	2	29.50	29.60	-2	1,704	-0.12%
2018/11/27	1	29.50	1	29.15	29.50	0	1,696	0.00%
2018/11/26	0	0.00	7	28.92	29.05	-7	1,683	-0.42%
2018/11/23	8	29.22	5	29.76	28.75	3	1,652	0.18%
2018/11/22	6	30.59	6	31.18	30.70	0	1,560	0.00%
2018/11/21	1	28.20	6	27.62	28.50	-5	1,328	-0.38%
2018/11/20	6	26.51	1	26.90	26.65	5	1,266	0.39%
2018/11/19	2	26.20	6	26.48	26.55	-4	1,255	-0.32%
2018/11/16	0	0.00	16	25.81	25.45	-16	1,224	-1.31%
2018/11/15	8	24.95	7	25.11	25.15	1	1,197	0.08%
2018/11/13	6	23.71	6	24.48	24.50	0	1,194	0.00%
2018/11/12	0	0.00	14	24.60	24.40	-14	1,211	-1.16%
2018/11/08	6	24.05	10	24.85	24.00	-4	1,238	-0.32%
2018/11/07	10	24.55	5	24.65	24.70	5	1,236	0.40%
2018/11/06	5	23.74	10	25.40	23.40	-5	1,259	-0.40%
2018/11/05	2	24.10	0	0.00	24.30	2	1,230	0.16%
2018/11/02	10	24.20	0	0.00	24.05	10	1,238	0.81%
2018/10/30	0	0.00	8	21.71	21.50	-8	1,249	-0.64%
2018/10/29	2	22.60	0	0.00	22.20	2	1,244	0.16%
2018/10/26	4	24.23	0	0.00	23.15	4	1,274	0.31%
2018/10/25	0	0.00	5	25.25	23.80	-5	1,381	-0.36%
2018/10/24	10	24.85	5	24.90	25.60	5	1,418	0.35%
2018/10/23	0	0.00	0	24.00	23.95	0	1,546	0.00%
2018/10/22	0	0.00	1	24.10	24.50	-1	1,574	-0.06%
2018/10/18	0	0.00	2	23.00	22.90	-2	1,584	-0.13%
2018/10/17	3	22.73	0	0.00	22.45	3	1,602	0.19%
2018/10/12	0	0.00	2	19.70	21.15	-2	1,863	-0.11%
2018/10/09	1	26.45	1	26.10	24.00	0	1,857	0.00%
2018/10/08	1	27.00	0	0.00	26.55	1	1,829	0.05%
2018/10/05	1	28.10	0.5	31.75	27.10	0.5	1,835	0.03%
2018/10/04	0	0.00	12	28.59	28.90	-12	1,832	-0.66%
2018/10/03	11	28.99	0	0.00	28.55	11	1,836	0.60%
2018/09/28	0	0.00	10	30.00	29.25	-10	1,903	-0.53%
2018/09/20	1	28.50	0	0.00	28.50	1	2,015	0.05%
2018/09/14	0	0.00	14	29.00	29.40	-14	2,135	-0.66%
2018/09/13	0	0.00	10	28.45	28.45	-10	2,159	-0.46%
2018/09/11	1	28.50	0	0.00	29.00	1	2,272	0.04%
2018/09/10	10	28.80	4	28.94	27.90	6	2,319	0.26%
2018/09/07	1	30.20	0	0.00	30.25	1	2,389	0.04%
2018/09/03	5	31.10	0	0.00	31.30	5	3,266	0.15%
2018/08/31	0	0.00	5	31.95	32.20	-5	3,565	-0.14%
2018/08/23	0	0.00	1	31.10	31.05	-1	4,291	-0.02%
2018/08/22	1	31.05	0	0.00	31.10	1	4,303	0.02%
2018/08/21	1	31.75	0	0.00	31.75	1	4,346	0.02%
2018/08/16	2	30.90	2	31.20	31.40	0	4,437	0.00%
2018/08/13	18	31.69	0	0.00	31.25	18	4,506	0.40%
2018/08/03	2	33.73	2	33.90	33.90	0	4,697	0.00%
2018/08/02	3	33.85	6	35.03	33.95	-3	4,697	-0.06%
2018/08/01	8	35.37	9	36.54	35.20	-1	4,657	-0.02%
2018/07/31	7	35.31	11	35.08	35.30	-4	4,541	-0.09%
2018/07/30	6	35.75	7	36.26	35.90	-1	4,480	-0.02%
2018/07/27	2	34.25	2	34.15	34.40	0	4,303	0.00%
2018/07/26	2	33.80	0	0.00	33.30	2	4,273	0.05%
2018/07/23	7	33.47	10	32.95	33.70	-3	4,266	-0.07%
2018/07/20	20	34.81	14	34.06	34.95	6	4,260	0.14%
2018/07/19	1	33.00	2	32.95	32.65	-1	4,120	-0.02%
2018/07/18	0	0.00	6	32.29	31.60	-6	4,138	-0.14%
2018/07/17	0	0.00	2	31.53	31.35	-2	4,161	-0.05%
2018/07/16	0	0.00	1	31.70	31.25	-1	4,182	-0.02%
2018/07/13	3	31.65	1	31.70	31.55	2	4,218	0.05%
2018/07/12	1	31.50	5.5	31.55	31.20	-4.5	4,325	-0.10%
2018/07/10	0	0.00	20	31.01	31.05	-20	4,646	-0.43%
2018/07/09	6	30.23	0	0.00	30.20	6	4,642	0.13%
2018/07/06	5	29.60	11	31.04	31.10	-6	4,673	-0.13%
2018/07/05	11	30.49	0	0.00	30.00	11	4,664	0.24%
2018/07/04	0	0.00	1	31.70	31.50	-1	4,647	-0.02%
2018/07/03	1	33.10	2	31.90	32.00	-1	4,632	-0.02%
2018/07/02	1	33.85	5	35.30	33.25	-4	4,607	-0.09%
2018/06/29	0	0.00	2	34.78	34.80	-2	4,581	-0.04%
2018/06/28	0	0.00	3	33.97	33.80	-3	4,548	-0.07%
2018/06/26	0	0.00	1	33.15	34.25	-1	4,525	-0.02%
2018/06/25	1	34.05	0	0.00	33.65	1	4,499	0.02%
2018/06/22	1	34.70	0	0.00	34.75	1	4,481	0.02%
2018/06/21	9	36.17	6	35.62	35.80	3	4,463	0.07%
2018/06/20	8	35.63	1	34.60	35.75	7	4,440	0.16%
2018/06/19	3	37.43	5	37.76	36.65	-2	4,374	-0.05%
2018/06/15	0	0.00	6	38.90	38.50	-6	4,354	-0.14%
2018/06/14	9	39.85	9	39.49	39.20	0	4,259	0.00%
2018/06/13	13	39.50	10	40.13	39.00	3	4,090	0.07%
2018/06/12	14	38.60	2	39.35	38.25	12	3,894	0.31%
2018/06/11	28	39.35	15	40.27	38.65	13	3,798	0.34%
2018/06/08	12	38.03	37	38.09	39.35	-25	3,494	-0.72%
2018/06/07	2	35.88	2	36.85	35.80	0	3,226	0.00%
2018/06/06	20	35.86	16	36.14	36.25	4	3,129	0.13%
2018/06/05	15	32.18	6	32.07	34.20	9	2,836	0.32%
2018/05/31	0	0.00	5	31.50	30.80	-5	2,614	-0.19%
2018/05/30	6	30.46	0	0.00	30.50	6	2,583	0.23%
2018/05/29	10	31.60	15	31.17	31.10	-5	2,588	-0.19%
2018/05/28	0	0.00	5	31.40	30.90	-5	2,587	-0.19%
2018/05/24	0	0.00	5	30.54	30.80	-5	2,726	-0.18%
2018/05/23	12	29.92	5	30.59	29.80	7	2,797	0.25%
2018/05/22	6	30.37	7	30.91	30.15	-1	2,796	-0.04%
2018/05/21	0	0.00	14	30.67	30.75	-14	2,780	-0.50%
2018/05/18	10	29.73	2	29.90	29.80	8	2,735	0.29%
2018/05/17	12	30.61	11	31.04	30.30	1	2,742	0.04%
2018/05/16	10	29.50	10	29.85	29.85	0	2,677	0.00%
2018/05/15	2	28.95	0	0.00	28.55	2	2,638	0.08%
2018/05/14	6	29.78	4	30.35	29.50	2	2,678	0.07%
2018/05/11	4	30.46	7	30.67	30.40	-3	2,677	-0.11%
2018/05/07	1	29.20	0	0.00	29.10	1	2,754	0.04%
2018/05/04	2	28.85	0	0.00	28.75	2	2,888	0.07%
2018/05/03	0	0.00	1	29.25	29.00	-1	2,928	-0.03%
2018/05/02	5	28.66	0	0.00	29.00	5	3,127	0.16%
2018/04/27	1	28.10	0	0.00	28.10	1	3,240	0.03%
2018/04/26	7	28.47	2	27.73	27.55	5	3,246	0.15%
2018/04/25	0	0.00	1	30.40	30.50	-1	3,194	-0.03%
2018/04/24	15	30.89	3	30.75	30.15	12	3,167	0.38%
2018/04/23	3	33.33	5	33.05	32.90	-2	3,107	-0.06%
2018/04/20	6	35.01	2	35.00	34.90	4	3,056	0.13%
2018/04/19	5	35.90	3	36.20	35.65	2	3,036	0.07%
2018/04/18	3	37.43	2	38.18	36.40	1	3,033	0.03%
2018/04/17	24	37.73	21	37.84	36.70	3	2,925	0.10%
2018/04/16	1	36.00	5	36.50	36.15	-4	2,665	-0.15%
2018/04/13	5	34.40	5	35.10	35.05	0	2,616	0.00%
2018/04/12	4	35.86	8	35.71	35.70	-4	2,613	-0.15%
2018/03/30	3	36.63	13	36.45	36.40	-10	2,678	-0.37%
2018/03/29	0	0.00	15	35.99	36.15	-15	2,677	-0.56%
2018/03/28	1	36.00	1	35.45	35.45	0	2,690	0.00%
2018/03/27	0	0.00	2	35.85	35.90	-2	2,697	-0.07%
2018/03/26	4	35.28	10	34.60	35.35	-6	2,697	-0.22%
2018/03/23	3	34.70	3	34.58	34.85	0	2,697	0.00%
2018/03/22	10	36.17	0	0.00	35.50	10	2,703	0.37%
2018/03/21	0	0.00	3	36.50	36.10	-3	2,706	-0.11%
2018/03/20	2	35.70	0	0.00	35.85	2	2,684	0.07%
2018/03/19	7	36.03	7	36.14	35.70	0	2,710	0.00%
2018/03/16	1	36.60	0	0.00	36.50	1	2,714	0.04%
2018/03/15	18	37.17	7	37.47	36.70	11	2,758	0.40%
2018/03/14	2	36.05	2	36.30	35.90	0	2,722	0.00%
2018/03/13	0	0.00	19	36.80	36.15	-19	2,787	-0.68%
2018/03/12	10	36.15	0	0.00	36.25	10	2,794	0.36%
2018/03/09	15	36.35	11	36.45	36.30	4	2,846	0.14%
2018/03/08	4	35.20	0	0.00	35.30	4	2,851	0.14%
2018/03/07	8	35.88	4	36.10	35.00	4	2,873	0.14%
2018/03/06	5	36.30	0	0.00	36.15	5	2,920	0.17%
2018/03/05	1	36.75	0	0.00	36.05	1	2,949	0.03%
2018/03/02	2	37.35	0	0.00	37.50	2	2,990	0.07%
2018/03/01	5	38.34	2	38.63	38.10	3	3,017	0.10%
2018/02/27	13	39.27	17	39.64	38.55	-4	3,111	-0.13%
2018/02/26	0	0.00	7	37.26	37.50	-7	2,985	-0.23%
2018/02/23	16	37.18	31	37.29	37.55	-15	3,029	-0.50%
2018/02/22	5	34.90	2	34.85	35.40	3	3,130	0.10%
2018/02/21	1	34.00	2	34.43	34.55	-1	3,182	-0.03%
2018/02/08	3	35.37	2	35.73	35.00	1	3,400	0.03%
2018/02/07	3	35.82	10	35.85	35.30	-7	3,420	-0.20%
2018/02/06	16	36.11	3	35.30	34.05	13	3,450	0.38%
2018/02/05	4	36.43	4	36.69	37.60	0	3,465	0.00%
2018/02/02	20	38.20	15	38.15	37.90	5	3,568	0.14%
2018/02/01	11	38.49	1	38.55	38.20	10	3,695	0.27%
2018/01/31	0	0.00	1	37.55	37.50	-1	3,746	-0.03%
2018/01/30	6	37.72	3	37.82	37.55	3	3,853	0.08%
2018/01/29	22	38.59	13	39.06	39.10	9	3,968	0.23%
2018/01/26	0	0.00	1	37.90	37.20	-1	3,941	-0.03%
2018/01/25	13	38.88	11	38.96	38.00	2	3,950	0.05%
2018/01/24	1	37.50	2	36.85	37.35	-1	3,822	-0.03%
2018/01/18	0	0.00	10	34.55	34.35	-10	4,035	-0.25%
2018/01/09	1	34.55	0	0.00	34.10	1	5,044	0.02%
2018/01/08	1	35.30	1	35.70	35.40	0	5,098	0.00%
2018/01/05	0	0.00	1	37.35	36.50	-1	5,178	-0.02%