今國光 (6209)-玉山-南京東路券商分點個股進出

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
25.35
漲跌
▼0.05
漲幅
-0.20%
成交量
261張
產業
上市光電類股
232人加入追蹤

立即追蹤
本地時間:13:30(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－玉山-南京東路券商分點個股進出

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-南京東路券商分點個股進出
玉山-南京東路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
2024/12/11	4	25.65	0	0.00	25.35	4	270	1.48%
2024/12/10	3	25.40	0	0.00	25.40	3	267	1.12%
2024/11/19	0	0.00	2	24.95	25.10	-2	327	-0.61%
2024/11/18	0	0.00	6	24.55	24.55	-6	332	-1.81%
2024/11/07	0	0.00	1	25.50	25.60	-1	384	-0.26%
2024/11/06	2	25.10	0	0.00	24.95	2	394	0.51%
2024/09/25	0	0.00	1	26.20	26.10	-1	1,020	-0.10%
2024/09/18	11	25.73	0	0.00	25.25	11	1,092	1.01%
2024/09/16	20	25.51	0	0.00	25.70	20	1,110	1.80%
2024/08/21	0	0.00	1.5	26.28	26.25	-1.5	3,189	-0.05%
2024/08/20	0.5	26.35	0	0.00	26.25	0.5	3,385	0.01%
2024/08/09	1	25.20	0	0.00	25.00	1	4,678	0.02%
2024/07/29	8	27.43	0	0.00	27.05	8	4,578	0.17%
2024/07/23	4	28.00	0	0.00	28.05	4	4,561	0.09%
2024/07/22	6	28.10	0	0.00	28.10	6	4,558	0.13%
2024/07/19	9	28.97	0	0.00	28.80	9	4,535	0.20%
2024/07/18	3	29.90	0	0.00	29.90	3	4,520	0.07%
2024/07/17	7	30.34	0	0.00	30.55	7	4,512	0.16%
2024/07/16	16	30.43	0	0.00	30.35	16	4,506	0.36%
2024/07/15	0	0.00	2	31.20	30.50	-2	4,502	-0.04%
2024/07/10	13	29.76	0	0.00	29.75	13	4,434	0.29%
2024/07/09	22	30.13	0	0.00	29.80	22	4,419	0.50%
2024/07/08	20	31.82	0	0.00	32.00	20	4,350	0.46%
2024/07/05	3	32.50	47	32.40	32.50	-44	4,293	-1.02%
2024/07/04	2	30.80	0	0.00	30.80	2	4,121	0.05%
2024/07/03	7	30.56	0	0.00	30.55	7	4,107	0.17%
2024/07/02	20	30.63	0	0.00	30.60	20	4,101	0.49%
2024/07/01	17	31.03	1	31.70	30.90	16	4,097	0.39%
2024/06/27	8	30.80	0	0.00	30.70	8	4,074	0.20%
2024/06/20	0	0.00	0.3	31.00	31.00	-0.3	4,072	-0.01%
2024/06/17	0	0.00	1	32.65	32.25	-1	4,068	-0.02%
2024/06/14	1	32.70	2	32.50	32.35	-1	3,986	-0.03%
2024/06/13	0	0.00	0.1	31.40	31.20	-0.1	3,901	0.00%
2024/06/12	3	30.20	3	30.98	31.05	0	3,871	0.00%
2024/06/06	4	31.96	1	31.40	31.25	3	3,759	0.08%
2024/06/04	1	32.65	0	0.00	32.30	1	3,641	0.03%
2024/06/03	0	0.00	2	33.50	32.65	-2	3,544	-0.06%
2024/05/31	16	33.90	17	33.02	33.00	-1	3,456	-0.03%
2024/05/30	18	34.61	13	33.71	33.35	5	3,276	0.15%
2024/05/29	1	31.75	1	32.10	34.70	0	2,564	0.00%
2024/05/28	5	31.66	5	32.06	31.55	0	2,286	0.00%
2024/05/27	11	31.76	20	31.81	31.70	-9	2,205	-0.41%
2024/05/24	9	31.93	8	31.81	32.00	1	2,060	0.05%
2024/05/23	20	32.40	28	32.48	31.80	-8	1,859	-0.43%
2024/05/22	2	30.80	2	31.50	32.15	0	1,206	0.00%
2024/05/21	13	29.10	10	29.11	29.25	3	820	0.37%
2024/05/17	10	26.25	5	26.20	26.30	5	567	0.88%
2024/05/13	1	25.10	0	0.00	25.10	1	546	0.18%
2024/05/09	0	0.00	5	25.10	25.05	-5	543	-0.92%
2024/05/03	0	25.25	0	0.00	24.90	0	534	0.00%
2024/04/30	0.2	25.00	0	0.00	24.90	0.2	543	0.04%
2024/04/29	0.1	25.00	0	0.00	24.95	0.1	552	0.01%
2024/04/26	0.4	24.90	0	0.00	24.80	0.4	562	0.07%
2024/04/16	5	25.20	0	0.00	24.95	5	559	0.89%
2024/04/12	7	26.17	0	0.00	26.05	7	553	1.26%
2024/03/28	3	25.80	0	0.00	25.80	3	541	0.55%
2024/03/26	10	26.40	0.2	26.50	26.30	9.8	537	1.82%
2024/03/25	0	0.00	5	26.60	26.20	-5	501	-1.00%
2024/03/22	5	25.65	0	0.00	25.70	5	483	1.04%
2024/03/21	10	26.15	0	0.00	25.90	10	491	2.04%
2024/03/20	10	24.60	17	26.99	26.85	-7	483	-1.45%
2024/03/18	3	24.50	0	0.00	24.50	3	662	0.45%
2024/03/11	0	26.70	0	0.00	25.20	0	674	0.00%
2024/03/08	1	25.20	0	0.00	24.90	1	674	0.15%
2024/03/06	2	26.00	0	0.00	26.00	2	659	0.30%
2024/03/04	4	26.28	0	0.00	26.10	4	659	0.61%
2024/02/26	0	0.00	0	27.00	27.00	0	661	0.00%
2024/02/23	0	27.00	0	0.00	26.50	0	666	0.00%
2024/02/02	0	0.00	0.1	26.20	26.00	-0.1	689	-0.01%
2024/02/01	0	0.00	1	26.15	26.10	-1	689	-0.15%
2024/01/30	0	0.00	1	26.00	26.05	-1	691	-0.14%
2024/01/16	0	0.00	6	26.05	26.00	-6	663	-0.90%
2024/01/11	0.3	26.25	0	0.00	26.10	0.3	664	0.05%
2024/01/10	2	26.05	0	0.00	26.00	2	672	0.30%
2024/01/08	0	0.00	3	26.90	26.60	-3	661	-0.45%
2023/12/25	1	27.90	1	27.85	27.70	0	623	0.00%
2023/12/20	0	0.00	2	28.30	28.20	-2	613	-0.33%
2023/12/19	0	0.00	2	27.80	27.90	-2	612	-0.33%
2023/12/14	14	28.86	6	29.62	28.95	8	578	1.38%
2023/12/12	0	0.00	1	27.50	27.10	-1	353	-0.28%
2023/12/11	0	0.00	3	26.35	26.25	-3	334	-0.90%
2023/12/07	0	0.00	7	26.75	26.60	-7	340	-2.06%
2023/12/06	0	0.00	3	26.75	26.65	-3	345	-0.87%
2023/12/01	10	27.00	0	0.00	27.05	10	467	2.14%
2023/11/21	2	26.95	0	0.00	26.75	2	535	0.37%
2023/11/20	8	26.99	0	0.00	27.05	8	533	1.50%
2023/11/17	6	26.79	0	0.00	26.80	6	525	1.14%
2023/11/13	5	25.10	0	0.00	25.20	5	513	0.97%
2023/11/01	3	25.75	0	0.00	25.65	3	557	0.54%
2023/10/27	2	26.05	0	0.00	26.10	2	561	0.36%
2023/10/26	38	26.46	0	0.00	26.20	38	559	6.79%
2023/09/21	2	27.60	0	28.30	27.55	2	689	0.29%
2023/09/20	0	0.00	1	27.90	27.90	-1	689	-0.15%
2023/09/12	0	0.00	1	29.10	28.95	-1	706	-0.14%
2023/09/08	1	30.00	1	30.30	30.05	0	724	0.00%
2023/09/07	2	30.98	1	30.45	29.95	1	715	0.14%
2023/09/06	1	31.00	2	30.90	31.00	-1	650	-0.15%
2023/09/04	1	29.40	0	0.00	29.80	1	597	0.17%
2023/08/31	0	0.00	1	29.45	29.30	-1	612	-0.16%
2023/08/21	0	0.00	3	28.35	28.45	-3	730	-0.41%
2023/08/18	1	28.20	0	0.00	28.25	1	742	0.13%
2023/08/07	0	0.00	5	28.45	28.50	-5	769	-0.65%
2023/07/19	0	0.00	1	28.70	28.70	-1	1,224	-0.08%
2023/07/04	1	29.00	0	0.00	28.95	1	2,072	0.05%
2023/06/15	3	29.97	0	0.00	29.70	3	2,089	0.14%
2023/06/08	0	0.00	3	30.30	30.15	-3	2,046	-0.15%
2023/06/06	3	30.77	5	31.20	30.60	-2	2,064	-0.10%
2023/06/02	2	31.25	11	31.30	31.35	-9	2,018	-0.45%
2023/06/01	17	31.21	0	0.00	31.55	17	2,029	0.84%
2023/05/29	0	0.00	1	30.95	30.70	-1	1,969	-0.05%
2023/05/23	0	0.00	0	30.50	30.55	0	1,946	0.00%
2023/05/22	0	0.00	1	30.40	30.60	-1	1,942	-0.05%
2023/05/19	1	30.40	1	30.55	30.25	0	1,937	0.00%
2023/05/17	2	30.23	1	30.85	30.40	1	1,923	0.05%
2023/05/09	1	30.00	0	0.00	29.10	1	1,855	0.05%
2023/05/05	1	30.90	0	0.00	30.75	1	1,817	0.06%
2023/05/04	1	31.70	3	32.18	31.85	-2	1,782	-0.11%
2023/05/03	1	30.70	3	30.53	30.35	-2	1,640	-0.12%
2023/04/28	3	31.72	2	32.03	31.55	1	1,603	0.06%
2023/04/25	0	0.00	2	31.10	31.00	-2	1,503	-0.13%
2023/04/21	2	31.33	1	31.95	31.25	1	1,378	0.07%
2023/04/20	1.1	33.01	13	32.87	32.50	-11.9	1,338	-0.89%
2023/04/19	5	33.35	0	0.00	33.35	5	1,296	0.39%
2023/04/18	5	34.03	1	34.85	33.50	4	1,246	0.32%
2023/04/17	4	32.98	3	33.17	33.00	1	1,114	0.09%
2023/04/14	9	33.72	3	33.72	33.45	6	1,056	0.57%
2023/04/13	10	33.07	0.1	32.90	33.05	9.9	920	1.08%
2023/04/12	1	31.80	0	0.00	31.55	1	803	0.12%
2023/04/11	0	31.65	0	0.00	31.60	0	736	0.00%
2023/04/07	0	0.00	2	28.75	28.90	-2	457	-0.44%
2023/03/29	0	27.08	0	0.00	26.20	0	388	0.00%
2023/03/28	0	0.00	1	26.50	26.35	-1	397	-0.25%
2023/03/24	0	27.20	0	0.00	27.10	0	387	0.00%
2023/03/14	0	0.00	1	25.80	25.80	-1	373	-0.27%
2023/03/09	1	27.45	0	0.00	26.90	1	378	0.26%
2023/03/07	0	27.10	0	0.00	27.05	0	352	0.00%
2023/03/06	1	26.95	0	0.00	26.90	1	333	0.30%
2023/02/22	0	26.35	0	0.00	26.15	0	374	0.00%
2023/02/21	1	26.90	1	26.30	26.80	0	419	0.00%
2023/02/14	0	0.00	0.2	25.80	25.80	-0.2	437	-0.03%
2023/02/10	0	0.00	1	25.30	25.30	-1	438	-0.23%
2023/02/08	1	26.10	0	0.00	26.10	1	435	0.23%
2023/01/04	2	24.65	0	0.00	24.90	2	471	0.42%
2022/12/21	0	0.00	2	25.90	25.40	-2	493	-0.40%
2022/12/16	3	26.05	0	0.00	25.90	3	505	0.59%
2022/12/12	0	0.00	10	26.24	26.40	-10	498	-2.01%
2022/12/09	7	26.58	0	0.00	26.50	7	501	1.40%
2022/11/28	0	0.00	5	26.50	26.70	-5	495	-1.01%
2022/11/18	1	28.60	0	0.00	27.90	1	506	0.20%
2022/11/15	5	25.80	0	0.00	26.00	5	395	1.26%
2022/11/07	3	24.25	0	0.00	24.30	3	371	0.81%
2022/11/02	2	23.65	0	0.00	23.70	2	394	0.51%
2022/10/17	3	22.20	0	0.00	22.70	3	420	0.71%
2022/10/11	0	0.00	1	24.30	24.30	-1	427	-0.23%
2022/09/26	5	25.80	0	0.00	25.40	5	534	0.94%
2022/09/05	0	0.00	0	28.70	28.60	0	596	0.00%
2022/08/29	0	0.00	10	29.01	29.10	-10	605	-1.65%
2022/08/24	0	0.00	10	29.15	29.10	-10	664	-1.50%
2022/08/11	0	0.00	20	29.79	30.15	-20	708	-2.82%
2022/07/18	0	0.00	1	29.95	30.00	-1	669	-0.15%
2022/07/15	1	30.90	0	0.00	30.60	1	655	0.15%
2022/06/30	2	27.90	0	0.00	27.55	2	581	0.34%
2022/06/20	0	0.00	1	29.00	28.10	-1	572	-0.17%
2022/06/17	1	30.25	0	0.00	29.70	1	561	0.18%
2022/06/16	1	30.95	1	31.90	30.60	0	555	0.00%
2022/06/15	1	32.10	0	0.00	32.25	1	536	0.19%
2022/05/20	0.1	29.75	0	0.00	30.00	0.1	477	0.02%
2022/05/18	0	0.00	5	29.43	29.65	-5	448	-1.12%
2022/05/17	0	0.00	5	27.85	28.40	-5	435	-1.15%
2022/05/16	1	27.50	5	27.72	27.30	-4	435	-0.92%
2022/05/12	0	0.00	6	26.51	26.40	-6	444	-1.35%
2022/05/05	0	0.00	1	29.55	29.40	-1	465	-0.22%
2022/05/04	0	0.00	3	29.20	29.05	-3	475	-0.63%
2022/04/27	6	28.40	8	28.50	28.40	-2	520	-0.38%
2022/04/26	8	29.25	0	0.00	29.20	8	523	1.53%
2022/04/25	5	29.39	0	0.00	29.25	5	526	0.95%
2022/04/20	0	0.00	1	30.65	30.85	-1	561	-0.18%
2022/04/15	5	30.98	0	0.00	31.80	5	616	0.81%
2022/04/14	14	31.90	0	0.00	31.80	14	650	2.15%
2022/04/08	0	0.00	0.3	31.50	31.85	-0.3	958	-0.03%
2022/04/01	0	30.10	0	0.00	30.25	0	975	0.00%
2022/03/31	6	30.84	0	31.00	30.00	6	1,007	0.60%
2022/03/29	14	30.20	14	30.04	29.85	0	1,038	0.00%
2022/03/22	0	0.00	3	29.55	29.75	-3	1,301	-0.23%
2022/03/15	3	28.25	0	0.00	28.25	3	1,825	0.16%
2022/03/11	0	29.35	0	0.00	29.25	0	2,131	0.00%
2022/03/04	0	31.00	0	0.00	30.50	0	2,284	0.00%
2022/02/22	0	0.00	2	31.05	31.25	-2	2,958	-0.07%
2022/02/15	0.3	32.75	0	0.00	32.40	0.3	3,826	0.01%
2022/02/09	1	33.45	0	0.00	33.40	1	3,841	0.03%
2022/02/08	0	0.00	1	33.05	33.20	-1	3,837	-0.03%
2022/01/25	1	32.50	0	0.00	31.95	1	3,866	0.03%
2022/01/10	1	34.95	3	34.95	35.00	-2	3,832	-0.05%
2022/01/07	0	0.00	1	35.00	35.10	-1	3,823	-0.03%
2022/01/04	11	37.43	0	0.00	37.40	11	3,598	0.31%
2022/01/03	1	36.50	0	0.00	36.70	1	3,542	0.03%
2021/12/30	1	36.60	0	0.00	36.60	1	3,480	0.03%
2021/12/22	0	0.00	1	36.45	36.20	-1	3,402	-0.03%
2021/12/20	16	35.55	1	35.60	35.45	15	3,350	0.45%
2021/12/17	1	36.00	0	0.00	36.20	1	3,319	0.03%
2021/12/16	1	36.90	1	37.30	37.30	0	3,255	0.00%
2021/12/13	0	0.00	1	37.65	36.90	-1	3,100	-0.03%
2021/12/10	2	36.40	0	0.00	36.35	2	3,044	0.07%
2021/12/09	2	38.20	3	37.75	37.00	-1	2,996	-0.03%
2021/12/08	0	0.00	163	36.46	37.65	-163	2,656	-6.14%	大賣/鉅額交易
2021/12/06	1	34.05	0	0.00	34.10	1	2,350	0.04%
2021/12/03	1	34.70	1	34.80	34.80	0	2,329	0.00%
2021/12/01	1	33.35	0	0.00	33.80	1	2,240	0.04%
2021/11/29	3	33.10	0	0.00	33.10	3	2,213	0.14%
2021/11/25	1	35.85	0	0.00	34.85	1	2,214	0.05%
2021/11/24	1	34.55	0	0.00	34.55	1	2,151	0.05%
2021/11/23	0	0.00	202	35.91	35.30	-202	2,103	-9.60%	大賣/鉅額交易
2021/11/22	54	37.71	5	37.78	37.30	49	2,069	2.37%
2021/11/19	25	36.91	1	37.05	37.20	24	1,886	1.27%
2021/11/18	34	38.53	2	35.60	35.60	32	1,675	1.91%
2021/11/17	65	35.83	3	37.82	37.30	62	1,388	4.47%
2021/11/16	2	38.15	3	38.15	38.15	-1	1,004	-0.10%
2021/11/15	40	33.70	3	34.70	34.70	37	931	3.97%
2021/11/12	1	32.05	0	0.00	31.55	1	872	0.11%
2021/11/09	0	0.00	3	29.55	29.80	-3	818	-0.37%
2021/11/03	1	29.40	0	0.00	29.85	1	826	0.12%
2021/11/02	4	30.70	2	30.55	29.45	2	833	0.24%
2021/11/01	0	0.00	18	30.28	30.20	-18	802	-2.24%
2021/10/29	0	0.00	5	29.50	29.50	-5	785	-0.64%
2021/10/28	0	0.00	1	29.75	29.20	-1	776	-0.13%
2021/10/26	1	29.85	0	0.00	29.10	1	788	0.13%
2021/10/21	0	0.00	4	28.85	28.10	-4	799	-0.50%
2021/10/19	50	28.34	0	0.00	28.20	50	835	5.98%
2021/10/15	3	27.40	0	0.00	27.75	3	889	0.34%
2021/10/14	0	0.00	1	26.75	26.90	-1	905	-0.11%
2021/10/13	5	26.75	0	0.00	26.70	5	943	0.53%
2021/10/12	7	26.83	0	0.00	27.20	7	973	0.72%
2021/10/08	4	27.44	22	27.43	27.15	-18	983	-1.83%
2021/10/07	11	27.03	1	26.50	27.05	10	995	1.00%
2021/10/06	6	25.93	0	0.00	25.70	6	1,081	0.55%
2021/10/05	9	24.77	72	25.01	25.90	-63	1,100	-5.73%
2021/10/04	0	0.00	5	26.80	25.95	-5	1,095	-0.46%
2021/10/01	2	26.85	0	0.00	26.90	2	1,096	0.18%
2021/09/28	2	27.80	0	0.00	27.85	2	1,172	0.17%
2021/09/24	3.4	28.00	0	0.00	28.00	3.4	1,257	0.27%
2021/09/23	3	27.70	0	0.00	27.45	3	1,427	0.21%
2021/09/22	9	27.24	20	27.32	27.30	-11	1,511	-0.73%
2021/09/16	3	28.52	0	0.00	28.30	3	1,864	0.16%
2021/09/15	2.2	28.11	5	28.30	28.90	-2.8	1,876	-0.15%
2021/09/14	12	28.50	0	0.00	28.45	12	1,892	0.63%
2021/09/13	6	28.99	0	0.00	28.85	6	1,895	0.32%
2021/09/10	12	29.18	0	0.00	29.35	12	1,903	0.63%
2021/09/08	13	28.92	21	28.80	28.70	-8	1,917	-0.42%
2021/09/07	10	29.53	10	29.80	29.55	0	1,917	0.00%
2021/09/06	13	30.41	0	0.00	30.10	13	1,919	0.68%
2021/09/03	6	30.85	0	0.00	30.85	6	1,919	0.31%
2021/09/02	21	31.28	0	0.00	30.80	21	1,919	1.09%
2021/09/01	112	32.87	1	33.20	31.25	111	1,921	5.78%	大買/鉅額交易
2021/08/26	6	32.03	1	31.25	31.25	5	1,858	0.27%
2021/08/24	5	30.14	0	0.00	29.70	5	1,827	0.27%
2021/08/23	10	30.25	10	30.30	30.30	0	1,838	0.00%
2021/08/20	20	29.93	0	0.00	29.60	20	1,850	1.08%
2021/08/19	0	0.00	5	29.65	29.60	-5	1,859	-0.27%
2021/08/18	0	0.00	5	29.65	29.60	-5	1,870	-0.27%
2021/08/17	6	28.93	0	0.00	28.50	6	1,890	0.32%
2021/08/16	8	29.46	0	0.00	29.20	8	1,894	0.42%
2021/08/13	6	30.63	0	0.00	30.30	6	1,893	0.32%
2021/08/09	6	32.58	0	0.00	32.45	6	1,947	0.31%
2021/08/06	0	0.00	1	33.05	33.00	-1	1,961	-0.05%
2021/07/30	1	35.00	1	34.65	33.90	0	2,115	0.00%
2021/07/28	1	32.20	31	32.60	33.55	-30	2,120	-1.41%
2021/07/27	5	33.80	1	33.70	33.50	4	2,149	0.19%
2021/07/26	0	0.00	14	34.29	34.15	-14	2,170	-0.64%
2021/07/23	15	33.95	0	0.00	33.80	15	2,191	0.68%
2021/07/22	20	33.81	0	0.00	33.55	20	2,207	0.91%
2021/07/21	12	34.21	0	0.00	33.65	12	2,215	0.54%
2021/07/20	5	35.50	5	34.75	34.75	0	2,265	0.00%
2021/07/19	16	36.23	3	36.53	36.05	13	2,291	0.57%
2021/07/15	1	36.70	0	0.00	36.80	1	2,400	0.04%
2021/07/14	10	36.16	5	35.65	36.15	5	2,445	0.20%
2021/07/13	32	37.42	5	36.05	36.10	27	2,549	1.06%
2021/07/08	0	0.00	1	36.35	35.90	-1	3,710	-0.03%
2021/07/06	0	0.00	4	36.30	36.40	-4	3,942	-0.10%
2021/07/05	6	37.47	2	37.05	37.30	4	4,027	0.10%
2021/07/01	0	0.00	4	37.05	35.80	-4	4,260	-0.09%
2021/06/30	1	37.65	2	37.43	37.55	-1	4,263	-0.02%
2021/06/29	21	37.55	36	37.26	37.60	-15	4,200	-0.36%
2021/06/28	16	37.57	8	37.76	38.30	8	4,250	0.19%
2021/06/25	7	36.69	0	0.00	36.35	7	4,279	0.16%
2021/06/24	4	34.78	0	0.00	34.80	4	4,211	0.09%
2021/06/22	5	34.15	0	0.00	33.25	5	4,217	0.12%
2021/06/18	3	34.00	0	0.00	33.85	3	4,270	0.07%
2021/06/07	0	0.00	10	32.95	33.05	-10	5,238	-0.19%
2021/06/04	0	0.00	10	33.55	33.10	-10	5,326	-0.19%
2021/06/03	0	0.00	1	33.95	33.90	-1	5,452	-0.02%
2021/06/02	5	33.60	5	33.80	33.70	0	5,480	0.00%
2021/06/01	21	34.54	0	0.00	34.40	21	5,525	0.38%
2021/05/31	12	33.57	0	0.00	33.60	12	5,508	0.22%
2021/05/24	10	31.05	0	0.00	32.35	10	5,591	0.18%
2021/05/21	7	31.44	0	0.00	31.60	7	5,639	0.12%
2021/05/20	5	31.25	0	0.00	30.20	5	5,815	0.09%
2021/05/18	0	0.00	10	29.30	30.45	-10	5,979	-0.17%
2021/05/12	30	31.68	22	31.51	31.20	8	6,067	0.13%
2021/05/11	15	33.88	12	33.80	33.25	3	6,039	0.05%
2021/05/07	5	36.76	5	36.70	36.60	0	6,153	0.00%
2021/05/06	1	34.80	2	34.88	35.15	-1	6,139	-0.02%
2021/05/03	2	37.70	0	0.00	36.75	2	6,109	0.03%
2021/04/29	20	39.49	0	0.00	39.10	20	6,096	0.33%
2021/04/28	21	39.60	30	40.00	39.85	-9	6,095	-0.15%
2021/04/26	32	39.91	0	0.00	40.10	32	6,117	0.52%
2021/04/23	25	38.81	8	38.56	38.70	17	6,062	0.28%
2021/04/22	49	39.24	4	38.50	38.20	45	6,065	0.74%
2021/04/21	16	40.48	0	0.00	40.25	16	5,984	0.27%
2021/04/20	30	40.58	0	0.00	41.10	30	5,976	0.50%
2021/04/19	1	40.85	0	0.00	40.65	1	5,999	0.02%
2021/04/16	1	42.45	1	42.20	42.20	0	5,933	0.00%
2021/04/15	32	43.44	0	0.00	42.00	32	6,032	0.53%
2021/04/14	3	42.80	23	42.68	43.65	-20	5,505	-0.36%
2021/04/13	7	39.75	0	0.00	39.70	7	5,184	0.14%
2021/04/09	50	39.72	21	40.77	40.75	29	5,810	0.50%
2021/04/08	10	40.18	11	41.05	40.40	-1	5,732	-0.02%
2021/04/07	32	39.50	2	39.35	39.45	30	5,568	0.54%
2021/04/06	1	38.80	13	38.98	38.70	-12	5,809	-0.21%
2021/04/01	23	39.97	5	39.78	39.45	18	5,898	0.31%
2021/03/31	15	39.53	0	0.00	39.40	15	5,826	0.26%
2021/03/30	5	39.50	109	39.28	39.40	-104	5,707	-1.82%	大賣/鉅額交易
2021/03/29	5	37.65	0	0.00	37.90	5	5,497	0.09%
2021/03/24	40	36.59	0	0.00	36.55	40	5,448	0.73%
2021/03/23	67	37.13	0	0.00	37.10	67	5,431	1.23%
2021/03/22	1	37.30	0	0.00	37.25	1	5,397	0.02%
2021/03/19	4	37.45	0	0.00	37.30	4	5,390	0.07%
2021/03/18	1	37.70	0	0.00	37.70	1	5,376	0.02%
2021/03/17	2	37.55	5	38.75	37.75	-3	5,340	-0.06%
2021/03/16	5	38.50	36	41.02	38.50	-31	5,287	-0.59%
2021/03/15	18	38.49	26	38.76	39.30	-8	4,837	-0.17%
2021/03/11	0	0.00	5	37.60	36.90	-5	4,619	-0.11%
2021/03/09	5	37.65	0	0.00	36.50	5	4,595	0.11%
2021/03/02	0	0.00	2	36.50	35.75	-2	4,939	-0.04%
2021/02/26	0	0.00	2	36.45	36.35	-2	5,149	-0.04%
2021/02/24	0	0.00	4	37.45	36.60	-4	5,146	-0.08%
2021/02/23	2	37.30	1	38.10	37.35	1	5,116	0.02%
2021/02/22	10	38.37	7	38.59	38.65	3	5,079	0.06%
2021/02/19	2	36.80	17	37.31	37.20	-15	4,925	-0.30%
2021/02/04	1	34.40	4	34.48	34.40	-3	4,708	-0.06%
2021/02/02	1	33.75	2	33.75	34.40	-1	4,583	-0.02%
2021/02/01	6	33.43	2	34.03	33.80	4	4,577	0.09%
2021/01/29	1	34.90	6	34.93	34.65	-5	4,543	-0.11%
2021/01/27	0	0.00	1	33.60	33.45	-1	4,377	-0.02%
2021/01/26	2	32.95	0	0.00	33.00	2	4,373	0.05%
2021/01/25	1	33.50	2	33.40	33.50	-1	4,358	-0.02%
2021/01/22	1	32.95	0	0.00	33.05	1	4,343	0.02%
2021/01/21	7	33.11	1	33.00	32.65	6	4,334	0.14%
2021/01/20	3	33.25	0	0.00	33.15	3	4,314	0.07%
2021/01/19	0	0.00	2	35.10	35.15	-2	4,253	-0.05%
2021/01/18	1	35.30	0	0.00	35.30	1	4,238	0.02%
2021/01/15	0	0.00	1	35.95	35.95	-1	4,221	-0.02%
2021/01/14	1	36.55	5	36.80	36.60	-4	4,175	-0.10%
2021/01/12	5	36.20	2	37.75	36.15	3	4,095	0.07%
2021/01/11	0	0.00	1	37.75	38.00	-1	4,024	-0.02%
2021/01/08	5	39.12	5	39.13	37.95	0	3,977	0.00%
2021/01/07	4	38.14	11	37.69	37.75	-7	3,761	-0.19%
2021/01/06	8	39.02	11	38.56	38.05	-3	3,688	-0.08%
2021/01/05	48	41.06	71	40.09	40.55	-23	3,468	-0.66%
2021/01/04	12	38.74	46	36.88	39.10	-34	2,957	-1.15%
2020/12/31	0	0.00	25	35.60	35.60	-25	2,612	-0.96%
2020/12/30	1	36.15	1	36.40	36.20	0	2,582	0.00%
2020/12/29	82	36.91	14	37.50	35.95	68	2,510	2.71%
2020/12/28	0	0.00	26	36.34	36.35	-26	2,204	-1.18%
2020/12/25	13	33.16	2	33.40	33.05	11	2,073	0.53%
2020/12/22	13	33.58	1	33.30	32.85	12	2,059	0.58%
2020/12/21	13	34.10	0	0.00	34.05	13	2,113	0.62%
2020/12/18	0	0.00	4	34.50	34.60	-4	2,110	-0.19%
2020/12/17	14	34.05	0	0.00	34.00	14	2,138	0.65%
2020/12/15	15	34.52	4	34.55	34.15	11	2,245	0.49%
2020/12/14	0	0.00	1	35.50	35.45	-1	2,351	-0.04%
2020/12/11	1	34.65	1	35.60	34.50	0	2,363	0.00%
2020/12/08	0	0.00	2	35.35	35.30	-2	2,368	-0.08%
2020/12/04	0	0.00	3	36.10	36.00	-3	2,366	-0.13%
2020/12/03	8	36.76	9	36.61	36.30	-1	2,410	-0.04%
2020/12/02	7	36.62	1	37.15	37.60	6	2,425	0.25%
2020/12/01	0	0.00	10	34.85	35.45	-10	2,307	-0.43%
2020/11/30	5	36.22	3	35.87	35.60	2	2,346	0.09%
2020/11/27	12	37.21	3	37.60	37.60	9	2,313	0.39%
2020/11/26	13	36.45	8	36.94	37.55	5	2,167	0.23%
2020/11/25	0	0.00	11	36.36	36.40	-11	2,089	-0.53%
2020/11/23	0	0.00	3	34.00	33.80	-3	1,849	-0.16%
2020/11/19	0	0.00	1	32.85	33.40	-1	1,838	-0.05%
2020/11/17	2	31.85	1	32.05	31.65	1	1,859	0.05%
2020/11/16	0	0.00	11	32.09	31.85	-11	1,949	-0.56%
2020/11/13	0	0.00	2	32.10	31.95	-2	2,019	-0.10%
2020/11/11	1	31.85	0	0.00	31.90	1	2,183	0.05%
2020/11/10	1	31.65	1	31.50	31.30	0	2,214	0.00%
2020/11/05	3	32.65	3	32.52	32.35	0	2,317	0.00%
2020/11/02	2	31.45	0	0.00	31.55	2	2,791	0.07%
2020/09/30	2	33.03	0	0.00	33.70	2	4,440	0.05%
2020/09/25	7	33.29	0	0.00	33.20	7	4,653	0.15%
2020/09/24	10	34.00	82	34.36	33.80	-72	4,633	-1.55%
2020/09/23	0	0.00	2	36.40	36.00	-2	4,616	-0.04%
2020/09/22	2	36.03	0	0.00	36.10	2	4,736	0.04%
2020/09/21	0	0.00	2	37.40	37.55	-2	4,707	-0.04%
2020/09/18	3	37.70	1	37.25	37.20	2	4,689	0.04%
2020/09/17	3	37.13	2	37.95	37.50	1	4,660	0.02%
2020/09/16	0	0.00	3	36.60	37.00	-3	4,639	-0.06%
2020/09/15	0	0.00	1	36.10	36.05	-1	4,888	-0.02%
2020/09/09	1	35.60	0	0.00	35.50	1	5,143	0.02%
2020/09/08	5	36.10	2	36.00	35.20	3	5,122	0.06%
2020/09/07	8	37.93	1	37.75	37.20	7	5,041	0.14%
2020/09/03	5	37.55	30	38.20	37.30	-25	4,943	-0.51%
2020/09/02	0	0.00	1	36.80	37.60	-1	4,883	-0.02%
2020/09/01	2	35.35	0	0.00	35.15	2	4,823	0.04%
2020/08/31	1	37.00	1	36.40	36.40	0	4,789	0.00%
2020/08/27	1	35.60	1	34.50	34.50	0	4,747	0.00%
2020/08/26	1	35.20	0	0.00	35.20	1	4,735	0.02%
2020/08/25	2	34.50	1	34.30	34.90	1	4,720	0.02%
2020/08/24	5	34.35	1	34.30	34.40	4	4,700	0.09%
2020/08/21	1	33.70	0	0.00	33.75	1	4,678	0.02%
2020/08/20	3	34.12	14	33.59	33.65	-11	4,634	-0.24%
2020/08/19	3	37.12	11	36.49	36.35	-8	4,547	-0.18%
2020/08/18	2	38.38	2	37.83	38.05	0	4,476	0.00%
2020/08/17	18	38.42	0	0.00	39.00	18	4,409	0.41%
2020/08/13	1	36.80	0	0.00	36.75	1	4,279	0.02%
2020/08/12	30	36.80	0	0.00	37.00	30	4,253	0.71%
2020/08/11	1	37.20	3	37.78	37.65	-2	4,210	-0.05%
2020/08/10	93	37.85	0	0.00	37.15	93	4,157	2.24%
2020/08/07	8	38.76	0	0.00	38.65	8	4,091	0.20%
2020/08/06	2	40.28	2	40.65	40.55	0	3,944	0.00%
2020/08/05	1	37.90	0	0.00	38.20	1	3,684	0.03%
2020/08/04	11	39.55	2	38.68	38.10	9	3,580	0.25%
2020/08/03	1	36.35	7	36.50	38.40	-6	3,112	-0.19%
2020/07/31	0	0.00	1	35.25	34.95	-1	2,872	-0.03%
2020/07/30	3	34.35	1	34.20	34.40	2	2,763	0.07%
2020/07/29	4	32.01	0	0.00	32.35	4	2,569	0.16%
2020/07/28	3	31.67	4	32.15	31.40	-1	2,519	-0.04%
2020/07/27	3	31.05	0	0.00	31.00	3	2,507	0.12%
2020/07/23	0	0.00	3	31.35	31.30	-3	2,480	-0.12%
2020/07/22	1	31.60	0	0.00	31.75	1	2,470	0.04%
2020/07/21	3	31.35	0	0.00	31.45	3	2,420	0.12%
2020/07/17	1	31.70	2	31.95	31.90	-1	2,373	-0.04%
2020/07/16	3	32.50	4	32.69	32.40	-1	2,338	-0.04%
2020/07/15	1	29.90	1	32.10	30.45	0	2,228	0.00%
2020/07/14	0	0.00	1	31.65	31.40	-1	2,196	-0.05%
2020/07/13	2	31.70	2	31.33	31.70	0	2,182	0.00%
2020/07/10	4	31.78	0	0.00	31.60	4	2,150	0.19%
2020/07/09	1	33.95	0	0.00	34.35	1	2,059	0.05%
2020/07/08	1	35.75	0	0.00	35.70	1	2,002	0.05%
2020/07/03	0	0.00	1	32.10	32.10	-1	1,785	-0.06%
2020/07/01	1	34.45	0	0.00	32.80	1	1,697	0.06%
2020/06/30	0	0.00	1	31.15	31.35	-1	1,557	-0.06%
2020/06/29	2	30.73	0	0.00	30.85	2	1,535	0.13%
2020/06/24	0	0.00	2	31.80	30.25	-2	1,500	-0.13%
2020/06/23	2	32.25	1	32.90	32.10	1	1,455	0.07%
2020/06/22	3	32.82	5	33.02	32.80	-2	1,350	-0.15%
2020/06/19	8	31.94	3	32.17	32.20	5	1,067	0.47%
2020/06/03	1	23.00	1	23.00	23.00	0	776	0.00%
2020/05/29	0	0.00	3	22.00	22.10	-3	763	-0.39%
2020/05/26	3	22.63	0	0.00	22.30	3	798	0.38%
2020/05/14	1	22.50	0	0.00	22.50	1	780	0.13%
2020/05/13	0	0.00	2	23.00	23.05	-2	774	-0.26%
2020/04/23	2	20.85	0	0.00	20.90	2	766	0.26%
2020/04/21	0	0.00	10	20.90	20.90	-10	787	-1.27%
2020/04/16	0	21.90	0	0.00	21.90	0	798	0.00%
2020/04/14	0	0.00	1	20.80	21.00	-1	815	-0.12%
2020/04/13	2	20.05	1	20.05	20.05	1	818	0.12%
2020/04/09	0	19.90	0	0.00	19.90	0	873	0.00%
2020/04/08	3	19.50	0	0.00	19.50	3	892	0.34%
2020/04/07	5	18.55	0	0.00	18.55	5	964	0.52%
2020/04/01	1	17.55	0	0.00	17.50	1	1,064	0.09%
2020/03/30	0	0.00	3	17.40	17.40	-3	1,173	-0.26%
2020/03/27	0	0.00	2	17.60	17.60	-2	1,189	-0.17%
2020/03/26	1	17.60	1	17.70	17.60	0	1,242	0.00%
2020/03/25	2	17.80	2	17.55	17.80	0	1,262	0.00%
2020/03/24	3	16.58	1	16.65	16.45	2	1,336	0.15%
2020/03/23	3	15.45	0	0.00	15.45	3	1,494	0.20%
2020/03/18	6	16.00	1	15.50	15.35	5	1,485	0.34%
2020/03/17	0	0.00	3	16.20	15.75	-3	1,484	-0.20%
2020/03/16	1	18.75	2	17.50	17.20	-1	1,466	-0.07%
2020/03/13	2	18.55	0	0.00	18.70	2	1,446	0.14%
2020/03/05	0	0.00	10	24.80	24.70	-10	1,369	-0.73%
2020/02/27	0	0.00	1	24.30	24.15	-1	1,344	-0.07%
2020/02/18	10	25.85	0	0.00	26.10	10	1,367	0.73%
2020/02/11	1	25.60	0	0.00	25.35	1	1,351	0.07%
2020/02/03	2	23.55	0	0.00	24.20	2	1,344	0.15%
2020/01/07	1	29.35	1	30.05	29.20	0	1,212	0.00%
2020/01/03	1	31.05	1	32.00	31.05	0	1,171	0.00%
2020/01/02	1	31.65	1	31.85	31.65	0	1,129	0.00%
2019/12/31	2	31.55	2	32.10	31.55	0	1,097	0.00%
2019/12/30	1	31.45	1	31.55	31.45	0	1,014	0.00%
2019/12/27	3	31.05	2	31.98	31.00	1	975	0.10%
2019/12/26	3	31.70	7	31.70	31.70	-4	904	-0.44%
2019/12/25	6	31.43	2	31.38	31.40	4	828	0.48%
2019/12/24	1	31.25	1	31.40	31.25	0	804	0.00%
2019/12/23	1	31.30	2	31.33	31.30	-1	785	-0.13%
2019/12/20	3	31.00	2	31.00	31.20	1	728	0.14%
2019/12/19	6	31.18	8	30.76	31.20	-2	703	-0.28%
2019/12/18	7	30.21	6	30.66	30.65	1	619	0.16%
2019/12/17	1	29.10	1	29.35	29.10	0	451	0.00%
2019/11/22	1	28.85	1	29.10	28.85	0	697	0.00%
2019/10/28	0	0.00	2	29.50	29.60	-2	778	-0.26%
2019/10/04	0	0.00	1	28.55	28.50	-1	1,236	-0.08%
2019/10/01	0	0.00	1	28.80	28.80	-1	1,270	-0.08%
2019/09/27	1	28.40	0	0.00	28.40	1	1,273	0.08%
2019/09/20	0	0.00	1	29.40	29.30	-1	1,299	-0.08%
2019/09/16	1	29.15	0	0.00	29.10	1	1,309	0.08%
2019/09/05	3	30.33	0	0.00	30.50	3	1,322	0.23%
2019/09/04	0	0.00	1	30.40	30.25	-1	1,294	-0.08%
2019/09/03	1	29.90	0	0.00	29.85	1	1,277	0.08%
2019/08/20	3	29.60	0	0.00	29.40	3	1,085	0.28%
2019/07/18	1	32.40	1	31.85	31.85	0	1,057	0.00%
2019/07/09	0	0.00	1	30.10	29.85	-1	745	-0.13%
2019/07/02	1	29.80	2	29.85	29.75	-1	824	-0.12%
2019/07/01	2	29.65	0	0.00	29.45	2	830	0.24%
2019/06/19	0	0.00	12	29.40	29.40	-12	1,165	-1.03%
2019/06/12	0	0.00	0	29.05	29.15	0	1,804	0.00%
2019/05/31	0	0.00	1	29.20	29.10	-1	1,988	-0.05%
2019/05/30	0	0.00	1	28.55	28.75	-1	2,037	-0.05%
2019/05/16	1	28.85	0	0.00	28.45	1	2,787	0.04%
2019/05/03	1	31.10	1	31.20	31.50	0	2,815	0.00%
2019/04/24	1	31.15	2	31.20	31.00	-1	2,960	-0.03%
2019/04/15	0	0.00	3	32.68	32.55	-3	3,025	-0.10%
2019/04/12	1	32.95	9	33.33	32.80	-8	3,020	-0.26%
2019/04/11	8	33.90	0	0.00	33.25	8	3,006	0.27%
2019/04/08	12	33.80	0	0.00	33.60	12	2,941	0.41%
2019/04/03	1	34.00	1	34.20	34.00	0	2,913	0.00%
2019/04/02	1	34.10	1	34.65	34.10	0	2,903	0.00%
2019/04/01	9	34.81	4	35.61	34.30	5	2,861	0.17%
2019/03/29	1	34.20	0	0.00	34.20	1	2,738	0.04%
2019/03/28	2	33.85	2	33.98	33.85	0	2,733	0.00%
2019/03/27	1	34.30	1	33.60	34.30	0	2,729	0.00%
2019/03/26	2	33.58	0	0.00	33.70	2	2,707	0.07%
2019/03/25	3	33.27	2	33.33	33.30	1	2,692	0.04%
2019/03/22	3	34.80	6	36.08	34.20	-3	2,683	-0.11%
2019/03/21	5	35.65	7	35.74	35.65	-2	2,600	-0.08%
2019/03/20	3	35.40	11	35.84	35.15	-8	2,535	-0.32%
2019/03/19	10	35.68	8	35.89	35.40	2	2,440	0.08%
2019/03/18	10	33.85	3	33.92	33.80	7	2,138	0.33%
2019/03/15	4	33.50	4	34.30	33.50	0	2,126	0.00%
2019/03/14	4	33.75	4	33.83	33.75	0	2,063	0.00%
2019/03/13	4	33.08	5	32.68	33.20	-1	2,158	-0.05%
2019/03/12	1	32.25	2	33.03	32.25	-1	2,139	-0.05%
2019/03/08	1	31.60	0	0.00	31.60	1	2,184	0.05%
2019/03/07	1	32.60	1	33.50	32.20	0	2,185	0.00%
2019/03/06	3	33.50	2	33.68	33.35	1	2,211	0.05%
2019/03/04	2	34.10	2	33.78	34.10	0	2,201	0.00%
2019/02/27	2	32.70	2	33.30	33.25	0	2,178	0.00%
2019/02/25	1	34.00	2	34.28	34.00	-1	2,466	-0.04%
2019/02/22	3	33.55	3	33.93	33.55	0	2,490	0.00%
2019/02/21	6	34.39	13	34.51	33.85	-7	2,473	-0.28%
2019/02/20	6	33.53	20	34.69	33.25	-14	2,333	-0.60%
2019/02/19	22	33.91	0	0.00	34.00	22	2,259	0.97%
2019/02/18	3	31.95	0	0.00	32.10	3	2,053	0.15%
2019/01/25	1	30.20	1	30.40	30.25	0	2,026	0.00%
2019/01/23	1	30.15	1	30.15	30.25	0	2,048	0.00%
2019/01/21	2	31.25	2	31.45	31.10	0	2,063	0.00%
2019/01/18	0	0.00	1	31.00	30.90	-1	2,042	-0.05%
2019/01/17	0	0.00	2	30.80	30.00	-2	1,993	-0.10%
2019/01/11	3	30.32	3	29.58	29.30	0	2,020	0.00%
2019/01/08	1	27.90	1	28.05	27.90	0	1,937	0.00%
2019/01/04	1	26.85	1	26.75	26.80	0	1,999	0.00%
2019/01/03	1	27.80	1	28.00	27.40	0	2,004	0.00%
2019/01/02	1	28.10	1	28.35	27.75	0	2,038	0.00%
2018/12/28	2	27.85	4	27.74	27.90	-2	2,044	-0.10%
2018/12/27	1	27.80	2	27.50	27.45	-1	2,067	-0.05%
2018/12/25	1	27.85	1	28.00	27.60	0	2,070	0.00%
2018/12/24	2	27.95	4	28.13	28.50	-2	2,072	-0.10%
2018/12/22	2	28.00	3	27.95	27.95	-1	2,074	-0.05%
2018/12/21	15	28.00	15	27.30	28.30	0	2,095	0.00%
2018/12/20	10	27.83	10	28.23	27.65	0	2,093	0.00%
2018/12/19	1	28.55	6	28.69	28.55	-5	2,090	-0.24%
2018/12/17	2	29.53	2	29.75	29.45	0	2,084	0.00%
2018/12/14	3	29.15	5	29.42	29.50	-2	2,075	-0.10%
2018/12/13	2	29.75	2	30.05	29.35	0	2,067	0.00%
2018/12/12	1	29.35	5	29.96	29.55	-4	2,048	-0.20%
2018/12/10	8	28.79	8	29.04	29.05	0	2,026	0.00%
2018/12/07	7	29.50	7	29.68	29.30	0	2,002	0.00%
2018/12/06	5	30.80	5	31.39	28.95	0	1,970	0.00%
2018/12/03	1	30.00	1	30.50	30.00	0	1,816	0.00%
2018/11/30	3	29.65	0	0.00	29.40	3	1,760	0.17%
2018/11/28	1	29.60	1	29.30	29.60	0	1,704	0.00%
2018/11/27	1	29.50	1	29.35	29.50	0	1,696	0.00%
2018/11/26	1	29.05	1	29.10	29.05	0	1,683	0.00%
2018/11/23	7	29.49	1	30.50	28.75	6	1,652	0.36%
2018/11/22	3	31.13	8	30.94	30.70	-5	1,560	-0.32%
2018/11/21	2	28.50	2	27.58	28.50	0	1,328	0.00%
2018/11/19	1	26.55	1	26.00	26.55	0	1,255	0.00%
2018/11/16	0	0.00	2	26.00	25.45	-2	1,224	-0.16%
2018/11/15	1	25.15	1	25.00	25.15	0	1,197	0.00%
2018/11/14	1	24.40	1	24.70	24.40	0	1,188	0.00%
2018/11/13	1	24.50	1	23.75	24.50	0	1,194	0.00%
2018/11/12	1	24.40	1	24.70	24.40	0	1,211	0.00%
2018/11/09	1	24.45	1	24.00	24.45	0	1,226	0.00%
2018/11/08	1	24.00	1	25.15	24.00	0	1,238	0.00%
2018/11/07	2	24.70	2	23.88	24.70	0	1,236	0.00%
2018/11/06	2	24.40	2	24.40	23.40	0	1,259	0.00%
2018/11/01	1	24.00	2	22.93	24.00	-1	1,265	-0.08%
2018/10/31	1	22.80	1	22.95	22.80	0	1,259	0.00%
2018/10/29	1	23.40	7	22.74	22.20	-6	1,244	-0.48%
2018/10/25	11	24.94	1	23.80	23.80	10	1,381	0.72%
2018/10/24	9	25.39	0	0.00	25.60	9	1,418	0.63%
2018/10/23	2	23.95	2	24.18	23.95	0	1,546	0.00%
2018/10/22	2	24.25	0	0.00	24.50	2	1,574	0.13%
2018/10/18	5	22.95	5	22.55	22.90	0	1,584	0.00%
2018/10/17	7	22.49	7	22.47	22.45	0	1,602	0.00%
2018/10/16	1	21.75	3	21.85	21.75	-2	1,652	-0.12%
2018/10/15	1	21.60	16	21.63	21.60	-15	1,819	-0.82%
2018/10/09	0	0.00	1	24.30	24.00	-1	1,857	-0.05%
2018/09/11	6	28.62	0	0.00	29.00	6	2,272	0.26%
2018/09/10	0	0.00	1	28.90	27.90	-1	2,319	-0.04%
2018/09/05	0	0.00	3	32.00	31.45	-3	2,775	-0.11%
2018/09/04	0	0.00	100	31.41	31.70	-100	2,955	-3.38%
2018/09/03	0	0.00	10	31.30	31.30	-10	3,266	-0.31%
2018/08/30	0	0.00	1	31.50	31.50	-1	3,660	-0.03%
2018/08/29	4	31.60	1	31.60	31.60	3	3,995	0.08%
2018/08/24	0	0.00	50	30.37	30.45	-50	4,244	-1.18%
2018/08/23	20	31.10	0	0.00	31.05	20	4,291	0.47%
2018/08/22	10	31.25	0	0.00	31.10	10	4,303	0.23%
2018/08/20	20	30.63	0	0.00	31.00	20	4,368	0.46%
2018/08/16	1	30.90	1	31.40	31.40	0	4,437	0.00%
2018/08/15	1	30.85	1	30.80	30.80	0	4,433	0.00%
2018/08/13	3	30.72	0	0.00	31.25	3	4,506	0.07%
2018/08/10	1	33.35	1	33.95	33.35	0	4,479	0.00%
2018/08/09	11	33.84	1	34.15	33.70	10	4,559	0.22%
2018/08/08	9	34.50	9	34.47	34.00	0	4,628	0.00%
2018/08/07	2	33.65	2	33.63	33.65	0	4,602	0.00%
2018/08/06	3	34.00	3	34.10	34.00	0	4,626	0.00%
2018/08/03	1	33.90	1	34.45	33.90	0	4,697	0.00%
2018/08/02	43	33.97	2	35.10	33.95	41	4,697	0.87%
2018/08/01	62	35.83	5	36.55	35.20	57	4,657	1.22%
2018/07/31	4	35.30	3	35.25	35.30	1	4,541	0.02%
2018/07/30	3	35.87	6	35.47	35.90	-3	4,480	-0.07%
2018/07/27	3	34.40	3	34.10	34.40	0	4,303	0.00%
2018/07/26	2	33.75	1	33.95	33.30	1	4,273	0.02%
2018/07/25	4	33.90	4	34.13	33.90	0	4,272	0.00%
2018/07/24	10	34.08	5	34.01	34.05	5	4,260	0.12%
2018/07/23	3	33.43	0	0.00	33.70	3	4,266	0.07%
2018/07/20	5	34.95	8	33.83	34.95	-3	4,260	-0.07%
2018/07/19	4	32.65	4	32.83	32.65	0	4,120	0.00%
2018/07/18	2	31.60	2	32.00	31.60	0	4,138	0.00%
2018/07/17	2	31.38	2	31.83	31.35	0	4,161	0.00%
2018/07/16	2	31.25	2	31.58	31.25	0	4,182	0.00%
2018/07/13	1	31.55	1	31.85	31.55	0	4,218	0.00%
2018/07/12	2	31.20	2	31.30	31.20	0	4,325	0.00%
2018/07/11	1	30.65	1	30.60	30.65	0	4,577	0.00%
2018/07/10	2	31.05	2	31.20	31.05	0	4,646	0.00%
2018/07/06	1	29.50	1	30.00	31.10	0	4,673	0.00%
2018/07/04	4	31.54	4	32.00	31.50	0	4,647	0.00%
2018/07/03	2	32.18	1	33.60	32.00	1	4,632	0.02%
2018/07/02	3	33.37	2	34.58	33.25	1	4,607	0.02%
2018/06/29	2	34.80	3	34.27	34.80	-1	4,581	-0.02%
2018/06/28	2	33.80	2	34.18	33.80	0	4,548	0.00%
2018/06/27	0	0.00	1	34.70	33.80	-1	4,541	-0.02%
2018/06/26	2	33.15	2	33.40	34.25	0	4,525	0.00%
2018/06/25	3	34.00	3	34.25	33.65	0	4,499	0.00%
2018/06/22	3	34.75	5	35.45	34.75	-2	4,481	-0.04%
2018/06/21	2	35.80	2	36.20	35.80	0	4,463	0.00%
2018/06/20	4	35.91	5	37.19	35.75	-1	4,440	-0.02%
2018/06/19	3	37.02	6	37.75	36.65	-3	4,374	-0.07%
2018/06/15	6	38.55	5	40.08	38.50	1	4,354	0.02%
2018/06/14	6	39.20	7	39.57	39.20	-1	4,259	-0.02%
2018/06/13	5	39.00	5	40.03	39.00	0	4,090	0.00%
2018/06/12	11	38.55	11	39.21	38.25	0	3,894	0.00%
2018/06/11	16	39.13	8	39.69	38.65	8	3,798	0.21%
2018/06/08	12	38.59	45	37.60	39.35	-33	3,494	-0.94%
2018/06/07	6	35.87	7	36.45	35.80	-1	3,226	-0.03%
2018/06/06	12	36.21	13	35.77	36.25	-1	3,129	-0.03%
2018/06/05	3	32.30	6	33.30	34.20	-3	2,836	-0.11%
2018/06/01	1	30.80	1	30.90	30.80	0	2,619	0.00%
2018/05/31	4	30.80	4	31.31	30.80	0	2,614	0.00%
2018/05/30	1	30.50	1	30.95	30.50	0	2,583	0.00%
2018/05/29	7	31.10	3	31.58	31.10	4	2,588	0.15%
2018/05/28	6	30.90	2	31.18	30.90	4	2,587	0.15%
2018/05/25	8	30.85	4	31.05	30.85	4	2,728	0.15%
2018/05/24	4	30.80	4	30.85	30.80	0	2,726	0.00%
2018/05/23	2	29.80	2	30.30	29.80	0	2,797	0.00%
2018/05/22	5	30.15	15	30.47	30.15	-10	2,796	-0.36%
2018/05/21	2	30.75	2	30.00	30.75	0	2,780	0.00%
2018/05/18	2	29.80	2	30.25	29.80	0	2,735	0.00%
2018/05/17	6	30.30	6	30.87	30.30	0	2,742	0.00%
2018/05/16	4	29.85	7	29.71	29.85	-3	2,677	-0.11%
2018/05/15	7	28.55	2	29.65	28.55	5	2,638	0.19%
2018/05/14	6	29.54	1	30.70	29.50	5	2,678	0.19%
2018/05/11	4	30.31	3	30.12	30.40	1	2,677	0.04%
2018/05/08	3	28.40	2	28.40	28.40	1	2,709	0.04%
2018/05/04	1	29.30	0	0.00	28.75	1	2,888	0.03%
2018/05/03	3	29.05	0	0.00	29.00	3	2,928	0.10%
2018/04/26	0	0.00	1	30.45	27.55	-1	3,246	-0.03%
2018/04/25	1	30.00	1	30.40	30.50	0	3,194	0.00%
2018/04/24	3	31.22	1	32.80	30.15	2	3,167	0.06%
2018/04/23	9	32.92	0	0.00	32.90	9	3,107	0.29%
2018/04/20	1	34.90	1	36.00	34.90	0	3,056	0.00%
2018/04/19	4	35.65	1	36.75	35.65	3	3,036	0.10%
2018/04/18	2	36.40	3	37.67	36.40	-1	3,033	-0.03%
2018/04/17	37	37.50	9	37.71	36.70	28	2,925	0.96%
2018/04/16	1	36.15	2	35.80	36.15	-1	2,665	-0.04%
2018/04/13	1	35.00	1	35.80	35.05	0	2,616	0.00%
2018/04/12	16	35.75	16	35.74	35.70	0	2,613	0.00%
2018/03/31	20	36.53	10	36.40	36.55	10	2,665	0.38%
2018/03/30	15	36.50	15	36.73	36.40	0	2,678	0.00%
2018/03/29	10	36.00	10	35.85	36.15	0	2,677	0.00%
2018/03/26	1	34.60	1	35.15	35.35	0	2,697	0.00%
2018/03/15	10	37.25	10	37.20	36.70	0	2,758	0.00%
2018/03/13	0	0.00	1	36.35	36.15	-1	2,787	-0.04%
2018/03/12	1	35.95	0	0.00	36.25	1	2,794	0.04%
2018/03/09	40	36.26	10	36.31	36.30	30	2,846	1.05%
2018/03/08	7	35.26	0	0.00	35.30	7	2,851	0.25%
2018/03/07	1	35.35	16	35.08	35.00	-15	2,873	-0.52%
2018/03/02	0	0.00	5	37.40	37.50	-5	2,990	-0.17%
2018/02/27	2	39.85	17	38.87	38.55	-15	3,111	-0.48%
2018/02/26	5	37.40	5	38.30	37.50	0	2,985	0.00%
2018/02/23	0	0.00	1	37.45	37.55	-1	3,029	-0.03%
2018/02/21	16	34.30	0	0.00	34.55	16	3,182	0.50%
2018/02/12	0	0.00	2	33.55	33.25	-2	3,213	-0.06%
2018/02/09	1	32.55	1	33.60	33.45	0	3,372	0.00%
2018/02/08	6	34.93	3	35.07	35.00	3	3,400	0.09%
2018/02/07	4	35.86	0	0.00	35.30	4	3,420	0.12%
2018/02/06	1	34.35	12	34.57	34.05	-11	3,450	-0.32%
2018/02/05	0	0.00	2	36.85	37.60	-2	3,465	-0.06%
2018/02/01	43	38.03	33	38.29	38.20	10	3,695	0.27%
2018/01/31	1	37.50	4	37.31	37.50	-3	3,746	-0.08%
2018/01/30	20	37.53	20	38.55	37.55	0	3,853	0.00%
2018/01/29	101	39.12	68	38.56	39.10	33	3,968	0.83%	大買/
2018/01/26	1	37.20	7	37.62	37.20	-6	3,941	-0.15%
2018/01/25	12	38.73	6	38.63	38.00	6	3,950	0.15%
2018/01/24	1	37.35	1	35.80	37.35	0	3,822	0.00%
2018/01/15	5	34.70	0	0.00	34.30	5	4,554	0.11%
2018/01/12	5	34.65	5	34.85	34.60	0	4,724	0.00%
2018/01/11	1	33.70	1	34.55	33.70	0	4,783	0.00%
2018/01/09	1	34.70	1	35.35	34.10	0	5,044	0.00%
2018/01/08	1	35.60	5	35.40	35.40	-4	5,098	-0.08%
2018/01/05	20	36.60	18	36.90	36.50	2	5,178	0.04%
2018/01/03	1	35.50	1	35.55	35.50	0	5,523	0.00%
2018/01/02	2	35.50	2	35.00	35.50	0	5,674	0.00%