今國光 (6209)-玉山-大里券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
24.95
漲跌
▼0.35
漲幅
-1.38%
成交量
542張
產業
上市光電類股
232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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/11/21	2	25.03	0	0.00	24.95	2	330	0.61%
2024/11/15	1	24.80	0	0.00	24.85	1	334	0.30%
2024/11/14	4	25.18	0	0.00	24.80	4	341	1.17%
2024/11/12	1	24.95	0	0.00	25.15	1	354	0.28%
2024/11/07	2	25.33	0	0.00	25.60	2	384	0.52%
2024/11/04	1	25.00	1	25.00	25.00	0	439	0.00%
2024/10/28	1	25.15	0	0.00	25.40	1	479	0.21%
2024/10/24	1	25.60	0	0.00	25.50	1	492	0.20%
2024/10/23	1	26.10	0	0.00	25.90	1	504	0.20%
2024/10/22	2	25.88	0	0.00	26.10	2	508	0.39%
2024/10/18	0	0.00	2	25.55	25.45	-2	549	-0.36%
2024/10/09	4	25.65	0	0.00	25.55	4	650	0.62%
2024/10/08	1	25.85	0	0.00	26.20	1	667	0.15%
2024/10/07	2	26.00	2	26.20	26.15	0	740	0.00%
2024/09/27	4	26.28	0	0.00	26.20	4	1,000	0.40%
2024/09/26	0	0.00	1	25.95	25.70	-1	1,006	-0.10%
2024/09/24	1	25.50	1.4	25.52	25.95	-0.4	1,036	-0.04%
2024/09/20	3	25.70	0	0.00	25.75	3	1,060	0.28%
2024/09/19	4	25.34	0	0.00	25.55	4	1,077	0.37%
2024/09/18	1	25.90	0	0.00	25.25	1	1,092	0.09%
2024/09/12	0	0.00	20	25.01	25.20	-20	1,165	-1.72%
2024/09/11	3	24.75	0	0.00	24.80	3	1,204	0.25%
2024/09/10	1	24.95	0	0.00	24.65	1	1,286	0.08%
2024/09/09	1	24.80	1	25.10	25.25	0	1,366	0.00%
2024/09/06	0	0.00	16	25.05	25.00	-16	1,394	-1.15%
2024/09/05	4	25.11	0	0.00	25.00	4	1,443	0.28%
2024/09/04	4	25.04	0	0.00	24.95	4	1,471	0.27%
2024/09/03	2	26.28	0	0.00	26.00	2	1,503	0.13%
2024/08/30	7	26.89	2	26.70	26.70	5	1,627	0.31%
2024/08/29	2	26.30	2	26.80	27.30	0	1,722	0.00%
2024/08/26	0	26.75	1	26.90	26.70	-1	2,690	-0.04%
2024/08/23	0	0.00	1	26.60	26.60	-1	2,966	-0.03%
2024/08/21	1	26.30	0	0.00	26.25	1	3,189	0.03%
2024/08/19	0	0.00	1	26.25	26.05	-1	4,034	-0.02%
2024/08/16	0	0.00	6	25.75	25.80	-6	4,417	-0.14%
2024/08/15	0.2	25.50	0	0.00	25.20	0.2	4,638	0.00%
2024/08/12	3	25.27	2	25.20	25.20	1	4,682	0.02%
2024/08/08	7	24.64	0	0.00	24.50	7	4,668	0.15%
2024/08/07	1	24.90	0	0.00	25.30	1	4,658	0.02%
2024/08/06	23	22.38	16	23.71	23.80	7	4,648	0.15%
2024/08/05	3	24.85	1	24.75	24.60	2	4,617	0.04%
2024/08/02	3	27.50	0	0.00	27.05	3	4,592	0.07%
2024/08/01	3	28.07	0	0.00	28.30	3	4,587	0.07%
2024/07/31	1	27.20	0	0.00	27.60	1	4,584	0.02%
2024/07/30	0	0.00	4	27.20	27.25	-4	4,583	-0.09%
2024/07/26	3	27.53	0	0.00	27.70	3	4,572	0.07%
2024/07/23	3	28.05	0	0.00	28.05	3	4,561	0.07%
2024/07/22	7	28.26	10	28.23	28.10	-3	4,558	-0.07%
2024/07/19	8.1	29.25	0	0.00	28.80	8.1	4,535	0.18%
2024/07/18	5	30.11	0	0.00	29.90	5	4,520	0.11%
2024/07/17	1	30.55	0	0.00	30.55	1	4,512	0.02%
2024/07/16	0	0.00	1	31.00	30.35	-1	4,506	-0.02%
2024/07/15	3	30.55	0	0.00	30.50	3	4,502	0.07%
2024/07/11	20	30.41	5	30.55	30.55	15	4,466	0.34%
2024/07/10	5	29.81	0	0.00	29.75	5	4,434	0.11%
2024/07/09	1	29.60	0	0.00	29.80	1	4,419	0.02%
2024/07/08	17	32.61	4	31.95	32.00	13	4,350	0.30%
2024/07/05	0	0.00	17	32.49	32.50	-17	4,293	-0.40%
2024/07/04	1	30.90	1	30.65	30.80	0	4,121	0.00%
2024/07/03	0	0.00	2	30.55	30.55	-2	4,107	-0.05%
2024/07/02	1	30.60	5	30.70	30.60	-4	4,101	-0.10%
2024/07/01	0	0.00	1	31.10	30.90	-1	4,097	-0.02%
2024/06/28	3	31.28	1	31.50	31.40	2	4,085	0.05%
2024/06/27	1	31.20	2	30.83	30.70	-1	4,074	-0.02%
2024/06/26	0	0.00	1	31.40	31.30	-1	4,062	-0.02%
2024/06/25	3	30.50	11	30.59	30.70	-8	4,055	-0.20%
2024/06/21	0	0.00	10	31.05	31.00	-10	4,066	-0.25%
2024/06/20	3.1	30.90	0	0.00	31.00	3.1	4,072	0.08%
2024/06/19	3	31.38	0	0.00	30.95	3	4,058	0.07%
2024/06/18	3	31.97	1	31.75	31.70	2	4,051	0.05%
2024/06/17	4	33.03	4	33.15	32.25	0	4,068	0.00%
2024/06/14	4	32.40	1	32.35	32.35	3	3,986	0.08%
2024/06/13	1	31.75	0	0.00	31.20	1	3,901	0.03%
2024/06/12	7	31.03	0	0.00	31.05	7	3,871	0.18%
2024/06/07	0	31.65	0	0.00	31.30	0	3,797	0.00%
2024/06/06	0	0.00	9	31.65	31.25	-9	3,759	-0.24%
2024/06/05	5	32.18	3	32.40	31.85	2	3,711	0.05%
2024/06/04	2	32.95	0	0.00	32.30	2	3,641	0.05%
2024/06/03	0	0.00	3.1	32.70	32.65	-3.1	3,544	-0.09%
2024/05/31	13	33.39	12	33.06	33.00	1	3,456	0.03%
2024/05/30	31	34.79	7	34.11	33.35	24	3,276	0.73%
2024/05/29	1	34.15	10.1	33.73	34.70	-9.1	2,564	-0.36%
2024/05/28	3.1	31.29	4	31.50	31.55	-0.9	2,286	-0.04%
2024/05/27	11	32.40	4	32.70	31.70	7	2,205	0.32%
2024/05/24	8	32.61	13	32.29	32.00	-5	2,060	-0.24%
2024/05/23	79.2	32.32	75.2	32.47	31.80	4	1,859	0.21%
2024/05/22	24.1	31.15	18	31.63	32.15	6.1	1,206	0.51%
2024/05/21	3.1	29.16	2	29.25	29.25	1.1	820	0.13%
2024/05/17	0	0.00	0.1	26.05	26.30	-0.1	567	-0.02%
2024/05/06	0.1	25.10	0	0.00	24.95	0.1	536	0.02%
2024/05/02	0	0.00	1	25.00	24.90	-1	536	-0.19%
2024/04/22	0	0.00	10	24.70	24.70	-10	562	-1.78%
2024/04/09	0	26.50	0	0.00	26.10	0	544	0.00%
2024/04/08	0	26.45	0	0.00	26.10	0	546	0.00%
2024/04/01	0	26.75	3	26.05	26.50	-3	542	-0.55%
2024/03/29	0	0.00	2	25.88	25.90	-2	539	-0.37%
2024/03/28	1	26.10	0	0.00	25.80	1	541	0.18%
2024/03/27	10	26.41	0	0.00	26.15	10	537	1.86%
2024/03/26	1	27.10	0	0.00	26.30	1	537	0.19%
2024/03/25	3	26.72	0	0.00	26.20	3	501	0.60%
2024/03/21	12	26.18	2	25.95	25.90	10	491	2.04%
2024/03/20	0	0.00	6	26.27	26.85	-6	483	-1.24%
2024/03/14	0	0.00	1	24.65	24.65	-1	682	-0.15%
2024/03/13	1	24.55	1	24.60	24.45	0	680	0.00%
2024/03/12	0	25.35	1	25.30	25.20	-1	675	-0.15%
2024/03/08	1	24.90	0	0.00	24.90	1	674	0.15%
2024/03/07	1	25.55	1	25.60	25.50	0	666	0.00%
2024/03/04	0	0.00	1	26.20	26.10	-1	659	-0.15%
2024/03/01	1	26.45	0	0.00	26.30	1	649	0.15%
2024/02/29	1	26.45	0	0.00	26.45	1	650	0.15%
2024/02/27	5	26.45	5	26.40	26.45	0	651	0.00%
2024/02/22	3	27.10	3	26.85	26.85	0	671	0.00%
2024/02/21	0	26.95	0	0.00	27.30	0	677	0.00%
2024/02/20	8	26.98	8	26.73	26.70	0	694	0.00%
2024/02/19	10	27.15	0	0.00	27.10	10	696	1.44%
2024/02/05	1	25.80	0	0.00	25.80	1	689	0.14%
2024/01/29	0	0.00	10	26.19	26.00	-10	693	-1.44%
2024/01/23	1	26.40	3	26.38	26.35	-2	689	-0.29%
2024/01/17	2	25.80	0	0.00	25.60	2	668	0.30%
2024/01/05	0	0.00	2	26.90	26.90	-2	659	-0.30%
2024/01/04	1	26.80	0	0.00	26.85	1	656	0.15%
2024/01/03	1	27.10	0	0.00	27.00	1	658	0.15%
2023/12/29	22	27.51	22	27.55	27.60	0	648	0.00%
2023/12/26	0	0.00	10	27.80	28.00	-10	631	-1.58%
2023/12/22	1	27.65	0	0.00	27.60	1	620	0.16%
2023/12/21	0	0.00	1	28.05	27.90	-1	619	-0.16%
2023/12/18	6	28.33	1	28.35	28.20	5	608	0.82%
2023/12/15	3	28.38	0	0.00	29.00	3	599	0.50%
2023/12/14	1	29.50	0	0.00	28.95	1	578	0.17%
2023/12/13	0	0.00	5	28.10	28.50	-5	411	-1.22%
2023/12/12	1	27.25	0	0.00	27.10	1	353	0.28%
2023/12/05	1	26.75	0	0.00	26.80	1	357	0.28%
2023/11/28	2	26.70	0	0.00	26.80	2	525	0.38%
2023/11/23	1	27.55	0	0.00	27.20	1	533	0.19%
2023/11/17	0	0.00	1	26.95	26.80	-1	525	-0.19%
2023/11/16	30	25.70	0	0.00	25.75	30	500	5.99%
2023/11/06	1	26.50	1	26.50	26.55	0	524	0.00%
2023/11/03	1	26.20	0	0.00	26.15	1	529	0.19%
2023/10/25	2	26.93	0	0.00	26.75	2	558	0.36%
2023/10/18	5	26.50	0	0.00	26.40	5	581	0.86%
2023/10/11	4	27.55	0	0.00	27.30	4	600	0.67%
2023/10/02	0	0.00	2	28.13	28.00	-2	650	-0.31%
2023/09/28	2	27.80	0	0.00	27.65	2	668	0.30%
2023/09/22	3	27.43	1	27.45	27.45	2	690	0.29%
2023/09/15	4	28.83	0	0.00	28.75	4	701	0.57%
2023/09/13	1	29.10	0	0.00	28.70	1	697	0.14%
2023/09/12	10	29.00	0	0.00	28.95	10	706	1.41%
2023/09/11	3	29.58	1	29.40	29.30	2	723	0.28%
2023/09/08	0	0.00	3	30.18	30.05	-3	724	-0.41%
2023/09/07	7	30.50	19	30.03	29.95	-12	715	-1.68%
2023/09/06	19	31.33	0.1	31.00	31.00	19	650	2.91%
2023/09/05	0	0.00	3.1	30.48	30.70	-3.1	619	-0.50%
2023/09/04	4	29.74	0	0.00	29.80	4	597	0.67%
2023/09/01	0	0.00	1	29.75	29.90	-1	598	-0.17%
2023/08/31	20	29.25	0	0.00	29.30	20	612	3.27%
2023/08/30	10	29.15	43.5	29.22	29.30	-33.5	653	-5.13%
2023/08/24	0	0.00	3	28.35	28.40	-3	708	-0.42%
2023/08/21	1	28.30	1	28.45	28.45	0	730	0.00%
2023/08/18	2	28.35	1	28.60	28.25	1	742	0.13%
2023/08/17	2	28.30	0	0.00	28.30	2	744	0.27%
2023/08/14	14	26.39	0	0.00	26.25	14	755	1.85%
2023/08/10	5	26.90	0	0.00	26.90	5	789	0.63%
2023/08/09	1	28.00	0	0.00	27.65	1	783	0.13%
2023/08/08	0	0.00	1	29.35	28.70	-1	784	-0.13%
2023/08/02	4	28.33	0	0.00	28.10	4	797	0.50%
2023/08/01	0	0.00	1	28.60	28.40	-1	811	-0.12%
2023/07/31	0	0.00	4	28.00	28.15	-4	848	-0.47%
2023/07/28	0.1	28.00	0	0.00	27.95	0.1	991	0.01%
2023/07/27	0	0.00	1	28.20	28.15	-1	1,007	-0.10%
2023/07/25	1	27.80	0	0.00	28.20	1	1,089	0.09%
2023/07/24	5	27.65	0	0.00	27.70	5	1,095	0.46%
2023/07/21	1	28.90	0	0.00	28.70	1	1,104	0.09%
2023/07/17	0	0.00	1	29.50	29.65	-1	1,291	-0.08%
2023/07/12	1	29.25	0	0.00	29.00	1	1,505	0.07%
2023/07/10	0	0.00	1	29.80	29.30	-1	1,746	-0.06%
2023/07/07	5	29.07	0	0.00	29.10	5	1,792	0.28%
2023/07/06	2	29.58	7	29.68	29.55	-5	1,956	-0.26%
2023/07/05	0	0.00	0	31.00	29.35	0	2,044	0.00%
2023/07/03	0	0.00	0	29.20	29.10	0	2,102	0.00%
2023/06/29	1	29.10	0	0.00	29.05	1	2,097	0.05%
2023/06/21	0	0.00	10	29.30	29.40	-10	2,109	-0.47%
2023/06/20	0	0.00	3	29.63	29.25	-3	2,110	-0.14%
2023/06/19	0	0.00	5	29.59	29.55	-5	2,106	-0.24%
2023/06/16	6	29.53	5	29.60	29.45	1	2,101	0.05%
2023/06/15	27.1	29.81	0	0.00	29.70	27.1	2,089	1.30%
2023/06/14	5	30.37	0	0.00	30.35	5	2,068	0.24%
2023/06/13	6	30.15	0	0.00	30.10	6	2,063	0.29%
2023/06/09	2	30.00	1	30.50	30.15	1	2,053	0.05%
2023/06/08	17	30.21	0	0.00	30.15	17	2,046	0.83%
2023/06/06	96	31.00	0	0.00	30.60	96	2,064	4.65%
2023/06/05	0	0.00	126	32.06	32.10	-126	2,039	-6.18%	大賣/鉅額交易
2023/06/02	2	31.25	0	0.00	31.35	2	2,018	0.10%
2023/06/01	5	31.46	0	0.00	31.55	5	2,029	0.25%
2023/05/31	0	0.00	5	30.75	30.75	-5	1,990	-0.25%
2023/05/29	1	30.95	9	30.71	30.70	-8	1,969	-0.41%
2023/05/26	1	29.85	0	0.00	29.80	1	1,954	0.05%
2023/05/25	7	30.56	0	0.00	30.35	7	1,948	0.36%
2023/05/23	8	30.56	0	0.00	30.55	8	1,946	0.41%
2023/05/19	12	30.49	0	0.00	30.25	12	1,937	0.62%
2023/05/18	9	30.29	0	0.00	30.45	9	1,934	0.47%
2023/05/17	3	30.60	1	30.50	30.40	2	1,923	0.10%
2023/05/15	10	28.95	0	0.00	28.90	10	1,884	0.53%
2023/05/11	6	28.69	20	28.80	29.00	-14	1,875	-0.75%
2023/05/10	1	29.20	0	0.00	29.20	1	1,865	0.05%
2023/05/09	15	29.59	53	29.21	29.10	-38	1,855	-2.05%
2023/05/08	6	30.31	0	0.00	30.25	6	1,830	0.33%
2023/05/05	20	30.87	0	0.00	30.75	20	1,817	1.10%
2023/05/04	31	31.99	66	32.11	31.85	-35	1,782	-1.96%
2023/05/03	5	30.72	0	0.00	30.35	5	1,640	0.30%
2023/04/28	31	31.95	13	30.90	31.55	18	1,603	1.12%
2023/04/27	10	30.98	0	0.00	30.90	10	1,534	0.65%
2023/04/26	6	30.45	6	31.27	31.45	0	1,524	0.00%
2023/04/25	17	31.38	0	0.00	31.00	17	1,503	1.13%
2023/04/24	35	30.81	0	0.00	30.70	35	1,408	2.49%
2023/04/21	6	31.43	0	0.00	31.25	6	1,378	0.44%
2023/04/20	6	32.65	0	0.00	32.50	6	1,338	0.45%
2023/04/19	0	0.00	15	33.35	33.35	-15	1,296	-1.16%
2023/04/18	3	34.23	1	34.55	33.50	2	1,246	0.16%
2023/04/17	6	33.10	0	0.00	33.00	6	1,114	0.54%
2023/04/14	4	33.66	1	33.75	33.45	3	1,056	0.28%
2023/04/13	11	32.79	6.5	32.92	33.05	4.5	920	0.49%
2023/04/12	0	0.00	6	32.10	31.55	-6	803	-0.75%
2023/04/11	0	0.00	4	32.41	31.60	-4	736	-0.54%
2023/04/10	5	31.75	6.1	29.82	31.75	-1.1	565	-0.19%
2023/04/07	0	0.00	4.2	28.21	28.90	-4.2	457	-0.91%
2023/04/06	2	28.10	7.1	27.84	27.85	-5.1	418	-1.22%
2023/03/28	8	26.47	0	29.00	26.35	8	397	2.01%
2023/03/27	0	27.40	2	27.40	27.15	-2	394	-0.51%
2023/03/23	0	0.00	1	26.40	26.60	-1	369	-0.27%
2023/03/20	0	0.00	0	28.00	25.75	0	373	0.00%
2023/03/17	0	0.00	0	27.80	25.75	0	372	0.00%
2023/03/15	1	26.20	0	0.00	25.80	1	372	0.27%
2023/03/14	1	26.00	0	0.00	25.80	1	373	0.27%
2023/03/13	1	26.05	0	0.00	26.30	1	376	0.27%
2023/03/10	0	0.00	0	27.45	26.25	0	378	0.00%
2023/03/09	3.1	27.84	0.7	28.06	26.90	2.4	378	0.63%
2023/03/08	1	27.20	0.5	27.60	26.90	0.5	356	0.14%
2023/03/07	0	0.00	0.2	27.50	27.05	-0.2	352	-0.06%
2023/03/06	2	26.95	2.1	26.94	26.90	-0.1	333	-0.03%
2023/02/24	0	26.00	0	0.00	25.90	0	310	0.02%
2023/02/23	0.1	26.10	0	0.00	26.00	0.1	320	0.02%
2023/02/22	2.1	26.25	0	0.00	26.15	2.1	374	0.56%
2023/02/21	0	0.00	1.2	26.77	26.80	-1.2	419	-0.28%
2023/02/20	1	25.95	0	0.00	26.00	1	412	0.24%
2023/02/14	1	25.65	0	0.00	25.80	1	437	0.23%
2023/02/13	0.1	26.00	0	0.00	25.45	0.1	436	0.01%
2023/02/10	4	25.66	0	0.00	25.30	4	438	0.91%
2023/02/08	1.1	26.06	0	0.00	26.10	1.1	435	0.25%
2023/02/06	1	25.85	0	26.05	25.85	1	438	0.23%
2023/01/31	1	25.20	0	0.00	25.25	1	431	0.23%
2023/01/30	0	25.00	33	24.71	24.90	-33	431	-7.65%
2023/01/17	0	24.40	0	0.00	24.50	0	430	0.00%
2023/01/10	0.1	24.70	0	0.00	24.90	0.1	440	0.01%
2023/01/05	0.1	24.85	0	0.00	24.80	0.1	464	0.01%
2023/01/03	0	0.00	5	24.06	24.55	-5	474	-1.05%
2022/12/26	0	0.00	2	25.35	25.45	-2	476	-0.42%
2022/12/20	0	0.00	2	25.90	25.55	-2	498	-0.40%
2022/12/19	1	25.70	0	0.00	25.85	1	502	0.20%
2022/12/12	1	26.20	0	0.00	26.40	1	498	0.20%
2022/12/09	0.2	26.65	0	0.00	26.50	0.2	501	0.04%
2022/12/07	0.1	26.60	0	0.00	26.35	0.1	500	0.02%
2022/12/06	0	0.00	1	27.15	26.85	-1	499	-0.20%
2022/12/02	1	27.55	0	0.00	27.60	1	497	0.20%
2022/11/29	0	0.00	1	26.75	26.60	-1	494	-0.20%
2022/11/25	2.1	26.65	0	0.00	26.35	2.1	523	0.39%
2022/11/23	0.1	27.10	0	0.00	26.60	0.1	520	0.01%
2022/11/22	0	0.00	2	26.75	26.75	-2	520	-0.38%
2022/11/21	0.1	27.50	0	0.00	26.85	0.1	518	0.02%
2022/11/18	3	28.60	3	28.78	27.90	0	506	0.00%
2022/11/17	25	27.69	7	27.27	27.50	18	451	3.99%
2022/11/16	5	26.20	0	0.00	26.25	5	401	1.25%
2022/11/14	0	0.00	1	25.60	25.75	-1	390	-0.26%
2022/11/11	0	25.00	1	25.65	25.15	-1	387	-0.26%
2022/11/10	0	0.00	0.4	25.62	25.00	-0.4	383	-0.09%
2022/11/08	0	0.00	1	24.50	24.30	-1	371	-0.27%
2022/11/02	2	23.85	0	0.00	23.70	2	394	0.51%
2022/10/26	0	22.80	0	0.00	22.95	0	403	0.00%
2022/10/25	0	22.70	0	0.00	22.85	0	404	0.00%
2022/10/20	0	22.00	0	0.00	22.15	0	405	0.01%
2022/10/17	0.1	21.85	0	0.00	22.70	0.1	420	0.02%
2022/10/13	3	21.70	3	22.55	21.55	0	423	0.00%
2022/10/12	5	23.75	0	0.00	23.80	5	419	1.19%
2022/10/11	0.1	24.35	2	24.25	24.30	-1.9	427	-0.44%
2022/10/07	0.1	25.55	0	0.00	25.60	0.1	480	0.02%
2022/09/30	1	24.60	0	0.00	25.20	1	530	0.19%
2022/09/26	1	26.00	0	0.00	25.40	1	534	0.19%
2022/09/13	0	0.00	0	29.00	28.70	0	547	0.00%
2022/09/12	0	28.80	0	0.00	28.85	0	557	0.00%
2022/09/06	25	28.55	0	0.00	28.35	25	597	4.18%
2022/09/01	0	0.00	1	30.00	29.70	-1	622	-0.16%
2022/08/19	0	0.00	4	30.35	30.35	-4	668	-0.60%
2022/08/16	3	30.65	7	30.65	30.35	-4	670	-0.60%
2022/08/11	1	30.35	0	0.00	30.15	1	708	0.14%
2022/08/10	0	0.00	1	30.00	29.90	-1	716	-0.14%
2022/07/19	5	30.75	5	30.28	30.05	0	675	0.00%
2022/07/14	0	0.00	2	28.00	29.75	-2	599	-0.33%
2022/07/13	2	29.00	0	0.00	28.05	2	574	0.35%
2022/07/08	0	0.00	1	28.00	28.10	-1	578	-0.17%
2022/06/28	0	0.00	1	29.00	28.95	-1	581	-0.17%
2022/06/27	7	29.78	0	0.00	29.50	7	586	1.19%
2022/06/20	1	28.70	0	0.00	28.10	1	572	0.17%
2022/06/17	2	30.15	0	0.00	29.70	2	561	0.36%
2022/06/16	11	31.50	3	31.52	30.60	8	555	1.44%
2022/06/15	3	32.33	2	31.80	32.25	1	536	0.19%
2022/06/14	0	0.00	2	31.50	31.55	-2	520	-0.38%
2022/06/13	2	32.25	0	0.00	31.75	2	519	0.39%
2022/06/10	4	32.06	1	32.20	32.05	3	508	0.59%
2022/06/09	0	0.00	3	31.80	31.80	-3	487	-0.62%
2022/06/06	3	31.78	4	31.89	31.70	-1	479	-0.21%
2022/06/02	0	0.00	1	31.15	31.30	-1	454	-0.22%
2022/06/01	1	31.40	0	0.00	31.35	1	458	0.22%
2022/05/23	0	0.00	0	30.00	30.10	0	472	0.00%
2022/05/20	0	30.05	0	0.00	30.00	0	477	0.00%
2022/05/19	14	30.28	16	30.15	30.25	-2	483	-0.41%
2022/05/10	0	0.00	5	26.60	27.60	-5	445	-1.12%
2022/04/28	0	0.00	1	28.60	28.50	-1	517	-0.19%
2022/04/27	5	28.55	0	0.00	28.40	5	520	0.96%
2022/04/26	0	0.00	4	29.33	29.20	-4	523	-0.76%
2022/04/21	0	0.00	4	31.10	30.90	-4	549	-0.73%
2022/04/19	0	0.00	2	30.65	30.65	-2	583	-0.34%
2022/04/14	0	0.00	1	31.80	31.80	-1	650	-0.15%
2022/04/12	0	0.00	3.1	30.61	31.15	-3.1	831	-0.37%
2022/04/11	2	31.20	0	30.95	31.00	2	890	0.22%
2022/04/08	2	31.65	2.2	31.70	31.85	-0.2	958	-0.02%
2022/04/07	20	30.40	0	0.00	30.15	20	952	2.10%
2022/03/31	0	0.00	1	30.05	30.00	-1	1,007	-0.10%
2022/03/29	3.1	30.10	0	0.00	29.85	3.1	1,038	0.30%
2022/03/25	1	30.20	0	0.00	29.80	1	1,096	0.09%
2022/03/22	1	29.60	0	0.00	29.75	1	1,301	0.08%
2022/03/21	0	31.00	0	0.00	29.70	0	1,324	0.00%
2022/03/16	0.1	28.40	0	28.50	28.35	0	1,483	0.00%
2022/03/15	3	28.38	0	0.00	28.25	3	1,825	0.16%
2022/03/11	0	29.55	0	0.00	29.25	0	2,131	0.00%
2022/03/09	5	29.00	0	0.00	29.10	5	2,238	0.22%
2022/03/07	7	29.00	9	29.00	29.25	-2	2,268	-0.09%
2022/03/04	6	30.74	0	0.00	30.50	6	2,284	0.26%
2022/03/03	0.1	31.35	0	0.00	31.00	0.1	2,318	0.00%
2022/02/25	0.1	32.50	0	0.00	30.25	0.1	2,476	0.00%
2022/02/24	10	30.38	0	0.00	29.95	10	2,552	0.39%
2022/02/22	0	0.00	1	31.50	31.25	-1	2,958	-0.03%
2022/02/17	2	32.55	2	32.50	32.45	0	3,694	0.00%
2022/02/11	0	0.00	0.1	33.20	32.80	-0.1	3,835	0.00%
2022/02/10	0	0.00	2	33.15	33.10	-2	3,838	-0.05%
2022/01/19	19	33.13	1	33.10	33.05	18	3,870	0.47%
2022/01/17	0	0.00	1	33.85	33.75	-1	3,894	-0.03%
2022/01/14	1	33.20	0	0.00	33.10	1	3,892	0.03%
2022/01/13	12.2	33.77	0	0.00	33.90	12.2	3,879	0.32%
2022/01/12	2	33.95	0	0.00	33.80	2	3,868	0.05%
2022/01/11	9	34.34	0	0.00	34.10	9	3,852	0.23%
2022/01/07	9	34.97	1	35.30	35.10	8	3,823	0.21%
2022/01/06	4	36.18	0	0.00	36.20	4	3,783	0.11%
2022/01/05	1	37.40	2	37.40	37.30	-1	3,744	-0.03%
2022/01/04	7	36.96	3	36.90	37.40	4	3,598	0.11%
2022/01/03	4	36.94	13	37.29	36.70	-9	3,542	-0.25%
2021/12/30	0	0.00	3	36.00	36.60	-3	3,480	-0.09%
2021/12/28	7	36.27	0	0.00	35.95	7	3,464	0.20%
2021/12/27	5	36.40	1	36.90	36.35	4	3,457	0.12%
2021/12/24	0	0.00	4	36.18	36.10	-4	3,433	-0.12%
2021/12/23	3	36.40	0	0.00	36.15	3	3,424	0.09%
2021/12/21	0	0.00	1	35.80	35.85	-1	3,380	-0.03%
2021/12/20	0	0.00	6	35.56	35.45	-6	3,350	-0.18%
2021/12/17	12	36.20	8	36.44	36.20	4	3,319	0.12%
2021/12/16	0	0.00	23	37.18	37.30	-23	3,255	-0.71%
2021/12/15	0	0.00	5	35.75	35.80	-5	3,153	-0.16%
2021/12/14	11	35.67	14	36.26	35.55	-3	3,135	-0.10%
2021/12/13	0	0.00	6	37.03	36.90	-6	3,100	-0.19%
2021/12/10	3	36.50	4	36.50	36.35	-1	3,044	-0.03%
2021/12/09	32	38.32	9	37.02	37.00	23	2,996	0.77%
2021/12/08	10	36.21	11	35.86	37.65	-1	2,656	-0.04%
2021/12/07	0	0.00	1	34.15	34.25	-1	2,367	-0.04%
2021/12/06	7	34.04	0	0.00	34.10	7	2,350	0.30%
2021/12/03	4	33.91	13	33.83	34.80	-9	2,329	-0.39%
2021/12/02	14	32.69	0	0.00	32.55	14	2,254	0.62%
2021/11/30	0	0.00	16	33.64	33.80	-16	2,225	-0.72%
2021/11/29	7	32.24	3	32.75	33.10	4	2,213	0.18%
2021/11/26	5	34.23	1	34.90	33.40	4	2,250	0.18%
2021/11/25	0	0.00	6	35.83	34.85	-6	2,214	-0.27%
2021/11/24	6	34.83	28	34.59	34.55	-22	2,151	-1.02%
2021/11/23	2	35.85	4	35.68	35.30	-2	2,103	-0.10%
2021/11/22	10	37.67	16	37.92	37.30	-6	2,069	-0.29%
2021/11/19	3	37.23	13	37.16	37.20	-10	1,886	-0.53%
2021/11/18	72	37.81	64.1	37.32	35.60	7.9	1,675	0.47%
2021/11/17	77	36.37	50	36.71	37.30	27	1,388	1.94%
2021/11/16	0	0.00	13	38.15	38.15	-13	1,004	-1.29%
2021/11/15	0	0.00	12	34.70	34.70	-12	931	-1.29%
2021/11/12	34	31.69	16	31.46	31.55	18	872	2.06%
2021/11/11	1	30.25	1	30.15	30.35	0	813	0.00%
2021/11/08	0	0.00	1	29.55	29.70	-1	817	-0.12%
2021/11/05	7	29.84	0	0.00	29.80	7	826	0.85%
2021/11/04	1	30.20	0	0.00	30.25	1	833	0.12%
2021/11/02	11	29.88	2	30.85	29.45	9	833	1.08%
2021/11/01	0	0.00	5.5	30.16	30.20	-5.5	802	-0.69%
2021/10/29	1	29.40	0	0.00	29.50	1	785	0.13%
2021/10/26	1	29.60	0	0.00	29.10	1	788	0.13%
2021/10/22	0	0.00	10	28.29	28.50	-10	783	-1.28%
2021/10/21	0.6	28.85	0	0.00	28.10	0.6	799	0.08%
2021/10/20	2.1	28.32	2	28.35	28.40	0.1	808	0.01%
2021/10/19	1	28.20	0	0.00	28.20	1	835	0.12%
2021/10/18	0	0.00	18	27.79	27.70	-18	858	-2.10%
2021/10/15	0	0.00	1	27.60	27.75	-1	889	-0.11%
2021/10/07	0	0.00	10	27.00	27.05	-10	995	-1.00%
2021/10/06	1	26.20	0	0.00	25.70	1	1,081	0.09%
2021/10/05	0	0.00	3	25.35	25.90	-3	1,100	-0.27%
2021/10/04	11	26.00	0	0.00	25.95	11	1,095	1.00%
2021/10/01	2	27.65	0	0.00	26.90	2	1,096	0.18%
2021/09/23	2	27.55	0	0.00	27.45	2	1,427	0.14%
2021/09/22	14	27.26	0	0.00	27.30	14	1,511	0.93%
2021/09/17	1	28.35	1	28.30	28.00	0	1,724	0.00%
2021/09/15	2	28.15	0	0.00	28.90	2	1,876	0.11%
2021/09/13	1	28.85	1	28.90	28.85	0	1,895	0.00%
2021/09/08	6	28.89	0	0.00	28.70	6	1,917	0.31%
2021/09/03	6	31.13	1	31.10	30.85	5	1,919	0.26%
2021/09/02	5	31.00	0	0.00	30.80	5	1,919	0.26%
2021/09/01	11	32.95	20	33.65	31.25	-9	1,921	-0.47%
2021/08/31	0	0.00	5	30.70	30.95	-5	1,858	-0.27%
2021/08/30	1	30.90	0	0.00	31.00	1	1,859	0.05%
2021/08/26	4	32.10	1	31.45	31.25	3	1,858	0.16%
2021/08/25	11	31.09	0	0.00	32.65	11	1,826	0.60%
2021/08/20	0	0.00	1	29.80	29.60	-1	1,850	-0.05%
2021/08/19	1	29.50	0	0.00	29.60	1	1,859	0.05%
2021/08/18	0	0.00	9	28.54	29.60	-9	1,870	-0.48%
2021/08/17	1	29.15	0	0.00	28.50	1	1,890	0.05%
2021/08/16	7	29.45	0	0.00	29.20	7	1,894	0.37%
2021/08/13	0	0.00	1	30.45	30.30	-1	1,893	-0.05%
2021/08/11	9	31.28	1	31.10	30.90	8	1,904	0.42%
2021/08/10	6	31.93	5	32.15	31.75	1	1,917	0.05%
2021/08/09	3	32.50	2	32.35	32.45	1	1,947	0.05%
2021/08/06	6	33.14	0	0.00	33.00	6	1,961	0.31%
2021/08/05	1	34.15	0	0.00	33.85	1	1,976	0.05%
2021/08/02	0	0.00	1	33.65	33.60	-1	2,081	-0.05%
2021/07/29	0	0.00	10	34.22	34.25	-10	2,112	-0.47%
2021/07/28	0	0.00	2	33.60	33.55	-2	2,120	-0.09%
2021/07/27	35	34.03	1	34.20	33.50	34	2,149	1.58%
2021/07/26	0	0.00	7	34.19	34.15	-7	2,170	-0.32%
2021/07/23	6	33.70	6	33.80	33.80	0	2,191	0.00%
2021/07/22	1	33.65	1	34.25	33.55	0	2,207	0.00%
2021/07/21	11	33.73	0	0.00	33.65	11	2,215	0.50%
2021/07/20	12	35.00	0	0.00	34.75	12	2,265	0.53%
2021/07/19	14	36.14	3	37.03	36.05	11	2,291	0.48%
2021/07/16	1	37.50	1	37.15	37.20	0	2,375	0.00%
2021/07/15	0	0.00	2	36.88	36.80	-2	2,400	-0.08%
2021/07/13	0	0.00	5	36.79	36.10	-5	2,549	-0.20%
2021/07/12	3	36.18	1	35.85	36.45	2	2,581	0.08%
2021/07/08	1	36.20	0	0.00	35.90	1	3,710	0.03%
2021/07/06	2	36.60	1	37.25	36.40	1	3,942	0.03%
2021/07/05	3	37.25	3	37.63	37.30	0	4,027	0.00%
2021/07/02	0	0.00	54	36.91	36.40	-54	4,232	-1.28%
2021/07/01	1	36.65	0	0.00	35.80	1	4,260	0.02%
2021/06/30	10	37.60	2	37.55	37.55	8	4,263	0.19%
2021/06/29	6	37.57	32	37.59	37.60	-26	4,200	-0.62%
2021/06/28	25	37.26	24	37.88	38.30	1	4,250	0.02%
2021/06/25	8	36.76	5	36.73	36.35	3	4,279	0.07%
2021/06/24	1	34.60	1	34.65	34.80	0	4,211	0.00%
2021/06/23	1	34.40	1	34.15	34.40	0	4,210	0.00%
2021/06/21	0	0.00	5	32.91	33.70	-5	4,236	-0.12%
2021/06/17	6	34.27	3	34.10	34.20	3	4,295	0.07%
2021/06/16	2	33.85	0	0.00	33.40	2	4,333	0.05%
2021/06/15	0	0.00	2	34.18	34.20	-2	4,399	-0.05%
2021/06/10	3	33.93	0	0.00	33.95	3	4,938	0.06%
2021/06/09	36	34.30	2	34.45	33.70	34	5,176	0.66%
2021/06/08	1	33.75	51	33.62	34.10	-50	5,191	-0.96%
2021/06/07	0	0.00	19	33.11	33.05	-19	5,238	-0.36%
2021/06/03	5	33.95	3	33.85	33.90	2	5,452	0.04%
2021/06/02	1	34.20	13	34.01	33.70	-12	5,480	-0.22%
2021/06/01	46	34.08	1	34.50	34.40	45	5,525	0.81%
2021/05/27	0	0.00	7	32.70	32.70	-7	5,534	-0.13%
2021/05/26	0	0.00	4	32.95	32.60	-4	5,551	-0.07%
2021/05/25	1	32.95	3	33.25	32.60	-2	5,574	-0.04%
2021/05/24	4	32.05	0	0.00	32.35	4	5,591	0.07%
2021/05/21	5	31.15	0	0.00	31.60	5	5,639	0.09%
2021/05/20	5	31.02	5	30.90	30.20	0	5,815	0.00%
2021/05/19	24	30.73	4	30.68	30.80	20	5,890	0.34%
2021/05/18	3	29.82	2.1	28.45	30.45	0.9	5,979	0.02%
2021/05/17	12.1	28.42	51	27.80	27.80	-39	5,993	-0.65%
2021/05/14	2	30.50	2	31.28	30.85	0	5,969	0.00%
2021/05/13	17	30.03	16	30.89	31.05	1	5,974	0.02%
2021/05/12	5	30.46	11	30.70	31.20	-6	6,067	-0.10%
2021/05/11	10	33.20	30	33.88	33.25	-20	6,039	-0.33%
2021/05/10	28	35.92	0	36.50	35.70	28	6,029	0.46%
2021/05/07	30	36.63	1	36.75	36.60	29	6,153	0.47%
2021/05/06	0	0.00	2.1	35.14	35.15	-2.1	6,139	-0.03%
2021/05/05	13	35.70	0.4	35.57	35.10	12.6	6,136	0.21%
2021/05/04	13	35.65	6.5	36.02	35.25	6.6	6,142	0.11%
2021/05/03	3	37.00	32	37.92	36.75	-29	6,109	-0.47%
2021/04/29	27	39.84	18	39.83	39.10	9	6,096	0.15%
2021/04/28	15	39.81	0	0.00	39.85	15	6,095	0.25%
2021/04/27	25	39.42	11	39.23	39.30	14	6,129	0.23%
2021/04/26	22	39.92	9	39.26	40.10	13	6,117	0.21%
2021/04/23	0	0.00	154	38.43	38.70	-154	6,062	-2.54%	大賣/鉅額交易
2021/04/22	23	39.04	0	0.00	38.20	23	6,065	0.38%
2021/04/21	34	40.39	10	40.80	40.25	24	5,984	0.40%
2021/04/19	67	40.74	1	40.90	40.65	66	5,999	1.10%
2021/04/16	3	42.10	132	42.31	42.20	-129	5,933	-2.17%	大賣/鉅額交易
2021/04/15	80	43.71	31	43.85	42.00	49	6,032	0.81%
2021/04/14	3	41.68	20	41.90	43.65	-17	5,505	-0.31%
2021/04/13	4	40.80	9	41.57	39.70	-5	5,184	-0.10%
2021/04/12	6	40.51	20	40.95	40.30	-14	5,551	-0.25%
2021/04/09	6	39.96	10	40.36	40.75	-4	5,810	-0.07%
2021/04/08	6	40.83	42	40.37	40.40	-36	5,732	-0.63%
2021/04/07	8	38.94	9	39.41	39.45	-1	5,568	-0.02%
2021/04/06	2	38.80	1	38.70	38.70	1	5,809	0.02%
2021/04/01	15	39.86	13	39.93	39.45	2	5,898	0.03%
2021/03/31	19	39.47	3	39.80	39.40	16	5,826	0.27%
2021/03/30	9	39.03	5	38.98	39.40	4	5,707	0.07%
2021/03/29	0	39.90	9	38.01	37.90	-9	5,497	-0.16%
2021/03/24	2	36.45	0	0.00	36.55	2	5,448	0.04%
2021/03/23	0	0.00	3	37.33	37.10	-3	5,431	-0.06%
2021/03/22	2	37.30	0	0.00	37.25	2	5,397	0.04%
2021/03/19	0	0.00	16	37.30	37.30	-16	5,390	-0.30%
2021/03/17	11	37.68	4	37.70	37.75	7	5,340	0.13%
2021/03/16	65	40.23	42	40.07	38.50	23	5,287	0.43%
2021/03/15	45	39.44	47	38.47	39.30	-2	4,837	-0.04%
2021/03/12	4	36.90	1	36.55	37.25	3	4,614	0.07%
2021/03/11	2	37.10	5	37.18	36.90	-3	4,619	-0.06%
2021/03/10	8	37.49	7	37.28	37.25	1	4,611	0.02%
2021/03/09	7	37.06	13.1	37.01	36.50	-6.1	4,595	-0.13%
2021/03/05	0	0.00	2.2	36.29	36.20	-2.2	4,614	-0.05%
2021/03/04	3.1	35.31	0	36.05	35.55	3	4,660	0.06%
2021/03/03	0.5	35.50	10.2	34.82	36.35	-9.7	4,827	-0.20%
2021/03/02	5	35.75	0.1	36.57	35.75	4.9	4,939	0.10%
2021/02/26	4	36.40	4	36.41	36.35	0	5,149	0.00%
2021/02/25	2.3	36.34	0	0.00	36.15	2.3	5,153	0.04%
2021/02/24	13.4	36.75	23	36.82	36.60	-9.6	5,146	-0.19%
2021/02/23	2.1	38.47	0	0.00	37.35	2.1	5,116	0.04%
2021/02/22	15	38.01	33	38.36	38.65	-18	5,079	-0.35%
2021/02/19	26.4	37.16	3	37.08	37.20	23.4	4,925	0.48%
2021/02/18	6	37.15	17	36.53	36.60	-11	4,852	-0.23%
2021/02/17	4	34.81	2	35.70	35.40	2	4,755	0.04%
2021/02/05	3	34.17	0	0.00	34.05	3	4,715	0.06%
2021/02/04	5	35.28	2	34.80	34.40	3	4,708	0.06%
2021/02/03	21	35.10	8	35.09	34.70	13	4,693	0.28%
2021/02/02	7	33.69	2	33.90	34.40	5	4,583	0.11%
2021/02/01	11	33.39	3	33.57	33.80	8	4,577	0.17%
2021/01/29	3	35.38	3	35.50	34.65	0	4,543	0.00%
2021/01/28	8	33.74	0	0.00	33.70	8	4,404	0.18%
2021/01/27	0	0.00	1	33.50	33.45	-1	4,377	-0.02%
2021/01/25	12	33.50	2	33.50	33.50	10	4,358	0.23%
2021/01/22	0	0.00	1	33.00	33.05	-1	4,343	-0.02%
2021/01/21	1	33.00	10	32.65	32.65	-9	4,334	-0.21%
2021/01/20	43	33.70	1	32.90	33.15	42	4,314	0.97%
2021/01/19	13	35.35	0	0.00	35.15	13	4,253	0.31%
2021/01/18	21	35.28	1	35.15	35.30	20	4,238	0.47%
2021/01/15	2	35.93	20	36.35	35.95	-18	4,221	-0.43%
2021/01/13	39	35.99	0	0.00	35.85	39	4,140	0.94%
2021/01/12	48	36.55	3	35.93	36.15	45	4,095	1.10%
2021/01/11	1	37.95	0	0.00	38.00	1	4,024	0.02%
2021/01/08	42	38.36	15	39.20	37.95	27	3,977	0.68%
2021/01/07	6	37.65	1	38.40	37.75	5	3,761	0.13%
2021/01/06	82	38.59	16	39.08	38.05	66	3,688	1.79%
2021/01/05	93	40.36	10	40.53	40.55	83	3,468	2.39%
2021/01/04	3	38.73	58	38.34	39.10	-55	2,957	-1.86%
2020/12/31	0	0.00	3	35.98	35.60	-3	2,612	-0.11%
2020/12/30	1	36.25	8	36.64	36.20	-7	2,582	-0.27%
2020/12/29	32	36.80	12	36.97	35.95	20	2,510	0.80%
2020/12/28	0	0.00	43	35.16	36.35	-43	2,204	-1.95%
2020/12/25	48	33.34	10	33.64	33.05	38	2,073	1.83%
2020/12/24	3	34.00	7	34.10	34.10	-4	2,044	-0.20%
2020/12/23	0	0.00	106	34.46	34.10	-106	2,041	-5.19%	大賣/鉅額交易
2020/12/22	44	32.99	0	0.00	32.85	44	2,059	2.14%
2020/12/21	46	33.52	17	33.87	34.05	29	2,113	1.37%
2020/12/18	0	0.00	21	35.05	34.60	-21	2,110	-1.00%
2020/12/15	51	34.57	0	0.00	34.15	51	2,245	2.27%
2020/12/14	8	35.51	0	0.00	35.45	8	2,351	0.34%
2020/12/11	2	35.60	0	0.00	34.50	2	2,363	0.08%
2020/12/10	7	35.86	2	36.05	35.20	5	2,381	0.21%
2020/12/09	0	0.00	1	36.00	35.40	-1	2,370	-0.04%
2020/12/08	1	35.45	12	35.73	35.30	-11	2,368	-0.46%
2020/12/07	5	35.09	3	35.30	35.30	2	2,376	0.08%
2020/12/04	3	36.18	0	0.00	36.00	3	2,366	0.13%
2020/12/03	5	36.79	2	37.05	36.30	3	2,410	0.12%
2020/12/02	4	37.36	12	36.16	37.60	-8	2,425	-0.33%
2020/12/01	2	35.75	23	35.42	35.45	-21	2,307	-0.91%
2020/11/30	10	37.02	166	35.96	35.60	-156	2,346	-6.65%	大賣/鉅額交易
2020/11/27	5	37.50	15	37.15	37.60	-10	2,313	-0.43%
2020/11/26	9	35.90	6	37.03	37.55	3	2,167	0.14%
2020/11/25	18	36.13	1	34.90	36.40	17	2,089	0.81%
2020/11/24	29	33.85	1	33.65	33.80	28	1,863	1.50%
2020/11/23	4	33.50	2	33.93	33.80	2	1,849	0.11%
2020/11/20	33	33.31	8	33.50	33.25	25	1,833	1.36%
2020/11/19	1	33.40	0	0.00	33.40	1	1,838	0.05%
2020/11/17	20	31.99	0	0.00	31.65	20	1,859	1.08%
2020/11/16	13	32.00	0	0.00	31.85	13	1,949	0.67%
2020/11/13	5	31.70	0	0.00	31.95	5	2,019	0.25%
2020/11/12	25	31.90	0	0.00	32.05	25	2,089	1.20%
2020/11/11	1	31.90	2	31.90	31.90	-1	2,183	-0.05%
2020/11/10	53	31.52	0	0.00	31.30	53	2,214	2.39%
2020/11/09	16	31.86	0	0.00	31.65	16	2,234	0.72%
2020/11/04	8	32.55	0	0.00	32.45	8	2,389	0.33%
2020/11/03	0	0.00	4	32.50	32.65	-4	2,535	-0.16%
2020/11/02	4	31.40	0	0.00	31.55	4	2,791	0.14%
2020/10/30	0	0.00	1	32.10	31.95	-1	2,889	-0.03%
2020/10/29	1	32.70	6	31.51	32.85	-5	3,359	-0.15%
2020/10/26	8	33.78	0	0.00	33.50	8	3,878	0.21%
2020/10/23	1	34.20	0	0.00	33.95	1	3,926	0.03%
2020/10/22	0	0.00	2	34.05	34.10	-2	3,955	-0.05%
2020/10/21	3	34.00	0	0.00	33.95	3	3,976	0.08%
2020/10/15	0	0.00	1	35.30	34.55	-1	4,070	-0.02%
2020/10/13	0	0.00	2	33.80	33.80	-2	4,114	-0.05%
2020/10/12	0	0.00	14	34.39	34.40	-14	4,221	-0.33%
2020/10/08	2	35.00	17	35.50	35.15	-15	4,250	-0.35%
2020/10/07	0	0.00	46	34.63	34.75	-46	4,259	-1.08%
2020/10/06	0	0.00	25	34.50	34.35	-25	4,291	-0.58%
2020/10/05	0	0.00	1	34.10	34.05	-1	4,383	-0.02%
2020/09/30	0	0.00	1	33.75	33.70	-1	4,440	-0.02%
2020/09/28	0	0.00	7	33.65	33.60	-7	4,577	-0.15%
2020/09/25	43	33.16	0	0.00	33.20	43	4,653	0.92%
2020/09/24	66	34.30	1	34.20	33.80	65	4,633	1.40%
2020/09/23	3	36.38	0	0.00	36.00	3	4,616	0.06%
2020/09/22	5	35.95	3	35.97	36.10	2	4,736	0.04%
2020/09/18	0	0.00	2	37.90	37.20	-2	4,689	-0.04%
2020/09/17	12	37.19	20	37.62	37.50	-8	4,660	-0.17%
2020/09/16	2	35.73	22	36.54	37.00	-20	4,639	-0.43%
2020/09/15	22	36.15	13	36.98	36.05	9	4,888	0.18%
2020/09/14	2	34.35	1	35.35	35.35	1	5,146	0.02%
2020/09/11	23	34.40	5	34.64	34.30	18	5,147	0.35%
2020/09/10	0	0.00	120	35.61	35.00	-120	5,138	-2.34%	大賣/鉅額交易
2020/09/09	0	0.00	31	35.30	35.50	-31	5,143	-0.60%
2020/09/07	0	0.00	2	37.30	37.20	-2	5,041	-0.04%
2020/09/04	1	36.70	8	36.48	36.65	-7	4,970	-0.14%
2020/09/03	3	37.38	2	37.13	37.30	1	4,943	0.02%
2020/09/02	1	36.90	10	37.15	37.60	-9	4,883	-0.18%
2020/08/31	15	35.83	100	36.15	36.40	-85	4,789	-1.77%
2020/08/28	0	0.00	2	34.55	34.45	-2	4,746	-0.04%
2020/08/27	4	34.45	2	34.50	34.50	2	4,747	0.04%
2020/08/26	2	34.85	0	0.00	35.20	2	4,735	0.04%
2020/08/25	0	0.00	3	34.40	34.90	-3	4,720	-0.06%
2020/08/24	3	34.35	0	0.00	34.40	3	4,700	0.06%
2020/08/21	33	33.90	6	33.80	33.75	27	4,678	0.58%
2020/08/20	64	33.71	33	33.80	33.65	31	4,634	0.67%
2020/08/19	1	36.60	7	36.15	36.35	-6	4,547	-0.13%
2020/08/18	4	37.63	6	38.13	38.05	-2	4,476	-0.04%
2020/08/17	2	38.90	12	38.37	39.00	-10	4,409	-0.23%
2020/08/14	4	37.35	30	37.27	37.45	-26	4,317	-0.60%
2020/08/13	0	0.00	28	37.46	36.75	-28	4,279	-0.65%
2020/08/12	2	37.60	161	36.72	37.00	-159	4,253	-3.74%	大賣/鉅額交易
2020/08/11	2	38.10	19	37.69	37.65	-17	4,210	-0.40%
2020/08/10	17	37.84	6	37.65	37.15	11	4,157	0.26%
2020/08/07	13	38.77	4	38.69	38.65	9	4,091	0.22%
2020/08/06	39	40.08	16	40.12	40.55	23	3,944	0.58%
2020/08/05	6	37.53	7	37.79	38.20	-1	3,684	-0.03%
2020/08/04	111	39.17	40	39.34	38.10	71	3,580	1.98%	大買/
2020/08/03	8	36.74	5	37.37	38.40	3	3,112	0.10%
2020/07/31	38	34.28	3	34.73	34.95	35	2,872	1.22%
2020/07/30	12	33.88	5	34.04	34.40	7	2,763	0.25%
2020/07/29	8	31.93	2	32.30	32.35	6	2,569	0.23%
2020/07/28	12	31.59	20	32.23	31.40	-8	2,519	-0.32%
2020/07/27	4	31.15	0	0.00	31.00	4	2,507	0.16%
2020/07/24	6	30.83	0	0.00	30.85	6	2,489	0.24%
2020/07/23	42	31.28	0	0.00	31.30	42	2,480	1.69%
2020/07/21	2	31.70	30	32.15	31.45	-28	2,420	-1.16%
2020/07/20	8	30.78	0	0.00	31.05	8	2,389	0.33%
2020/07/17	29	32.34	0	0.00	31.90	29	2,373	1.22%
2020/07/16	6	32.50	1	33.00	32.40	5	2,338	0.21%
2020/07/15	45	30.66	0	0.00	30.45	45	2,228	2.02%
2020/07/14	0	0.00	35	31.97	31.40	-35	2,196	-1.59%
2020/07/13	31	31.98	0	0.00	31.70	31	2,182	1.42%
2020/07/10	64	32.79	0	0.00	31.60	64	2,150	2.98%
2020/07/09	92	35.09	17	35.13	34.35	75	2,059	3.64%
2020/07/08	11	34.74	1	35.00	35.70	10	2,002	0.50%
2020/07/07	17	33.24	5	33.20	33.35	12	1,904	0.63%
2020/07/06	0	0.00	7	34.11	34.35	-7	1,866	-0.37%
2020/07/03	10	32.00	0	0.00	32.10	10	1,785	0.56%
2020/07/02	10	32.04	1	33.20	32.50	9	1,758	0.51%
2020/07/01	2	32.95	3	34.45	32.80	-1	1,697	-0.06%
2020/06/29	0	0.00	23	30.07	30.85	-23	1,535	-1.50%
2020/06/24	5	30.80	9	31.17	30.25	-4	1,500	-0.27%
2020/06/23	4	31.90	83	32.05	32.10	-79	1,455	-5.43%
2020/06/22	43	32.97	59	32.85	32.80	-16	1,350	-1.19%
2020/06/19	85	31.75	26	31.84	32.20	59	1,067	5.53%
2020/06/18	12	29.30	1	29.30	29.30	11	764	1.44%
2020/06/17	0	0.00	3	26.65	26.65	-3	754	-0.40%
2020/06/16	0	0.00	2	24.25	24.25	-2	760	-0.26%
2020/06/12	37	21.87	0	0.00	22.15	37	750	4.93%
2020/06/11	5	22.75	10	22.80	22.85	-5	758	-0.66%
2020/06/10	18	23.35	0	0.00	23.25	18	756	2.38%
2020/06/09	58	23.32	0	0.00	23.00	58	770	7.53%
2020/06/08	10	23.15	14	23.35	23.55	-4	784	-0.51%
2020/06/05	0	0.00	10	23.00	23.00	-10	774	-1.29%
2020/06/04	15	23.06	0	0.00	22.85	15	787	1.91%
2020/06/03	0	0.00	10	23.00	23.00	-10	776	-1.29%
2020/06/02	0	0.00	2	22.80	22.70	-2	767	-0.26%
2020/05/28	0	0.00	1	22.40	22.20	-1	797	-0.13%
2020/05/21	0	0.00	10	22.20	22.65	-10	783	-1.28%
2020/05/20	0	0.00	17	21.65	21.45	-17	770	-2.21%
2020/05/18	0	0.00	82	21.68	21.40	-82	768	-10.67%
2020/05/15	14	21.87	0	0.00	21.80	14	780	1.79%
2020/05/14	2	22.95	20	23.05	22.50	-18	780	-2.31%
2020/05/06	1	23.00	0	0.00	22.85	1	765	0.13%
2020/04/22	0	0.00	2	20.83	20.90	-2	770	-0.26%
2020/04/21	10	20.85	0	0.00	20.90	10	787	1.27%
2020/04/17	15	21.67	0	0.00	21.35	15	799	1.88%
2020/04/16	0	21.90	2	20.60	21.90	-2	798	-0.25%
2020/04/15	34	21.19	14	21.30	20.95	20	800	2.50%
2020/04/14	17	20.75	2	20.75	21.00	15	815	1.84%
2020/04/13	11	19.87	0	0.00	20.05	11	818	1.34%
2020/04/10	40	19.79	0	0.00	19.85	40	836	4.78%
2020/04/08	0	0.00	2	19.35	19.50	-2	892	-0.22%
2020/04/07	0	0.00	5	18.41	18.55	-5	964	-0.52%
2020/03/31	0	0.00	5	17.31	17.35	-5	1,140	-0.44%
2020/03/27	0	0.00	20	17.45	17.60	-20	1,189	-1.68%
2020/03/26	5	17.45	1	17.50	17.60	4	1,242	0.32%
2020/03/25	23	17.98	0	0.00	17.80	23	1,262	1.82%
2020/03/20	1	15.20	0	0.00	15.20	1	1,507	0.07%
2020/03/19	6	13.85	0	0.00	13.85	6	1,499	0.40%
2020/03/17	6	16.06	2	16.60	15.75	4	1,484	0.27%
2020/03/16	15	18.18	1	18.10	17.20	14	1,466	0.95%
2020/03/13	5	18.55	0	0.00	18.70	5	1,446	0.35%
2020/03/12	7	20.65	1	20.60	20.60	6	1,428	0.42%
2020/03/11	0	0.00	5	23.24	22.85	-5	1,400	-0.36%
2020/03/10	4	22.85	1	23.00	23.30	3	1,397	0.21%
2020/03/05	2	24.78	0	0.00	24.70	2	1,369	0.15%
2020/03/03	0	0.00	1	24.70	24.70	-1	1,377	-0.07%
2020/03/02	1	23.65	0	0.00	24.15	1	1,347	0.07%
2020/02/27	1	24.15	0	0.00	24.15	1	1,344	0.07%
2020/02/20	1	26.10	0	0.00	25.95	1	1,366	0.07%
2020/02/13	1	26.50	0	0.00	26.00	1	1,355	0.07%
2020/02/06	1	25.85	0	0.00	25.95	1	1,358	0.07%
2020/02/03	0	0.00	4	24.50	24.20	-4	1,344	-0.30%
2020/01/31	1	26.15	0	0.00	26.10	1	1,334	0.07%
2020/01/30	2	26.98	0	0.00	26.10	2	1,328	0.15%
2020/01/16	2	29.25	0	0.00	29.25	2	1,304	0.15%
2020/01/15	4	29.85	2	29.85	29.40	2	1,303	0.15%
2020/01/14	5	29.50	1	29.55	29.50	4	1,281	0.31%
2020/01/13	1	29.05	1	29.30	29.05	0	1,268	0.00%
2020/01/10	2	28.70	2	28.90	28.65	0	1,254	0.00%
2020/01/09	1	28.60	0	0.00	28.55	1	1,243	0.08%
2020/01/08	2	28.28	0	0.00	28.50	2	1,236	0.16%
2020/01/07	0	30.10	0	0.00	29.20	0	1,212	0.00%
2020/01/06	0	0.00	5	30.25	30.10	-5	1,195	-0.42%
2020/01/03	0	0.00	3	31.80	31.05	-3	1,171	-0.26%
2020/01/02	1	31.40	0	0.00	31.65	1	1,129	0.09%
2019/12/31	6	31.99	1	32.05	31.55	5	1,097	0.46%
2019/12/30	0	0.00	2	31.50	31.45	-2	1,014	-0.20%
2019/12/27	6	31.78	3	32.35	31.00	3	975	0.31%
2019/12/26	14	32.07	9	31.87	31.70	5	904	0.55%
2019/12/25	1	31.30	2	31.50	31.40	-1	828	-0.12%
2019/12/23	1	31.15	1	31.45	31.30	0	785	0.00%
2019/12/20	0	0.00	2	31.05	31.20	-2	728	-0.27%
2019/12/19	1	30.95	0	0.00	31.20	1	703	0.14%
2019/12/18	9	30.70	11	30.74	30.65	-2	619	-0.32%
2019/12/16	0	0.00	1	28.70	28.75	-1	432	-0.23%
2019/12/10	1	28.25	0	0.00	28.10	1	419	0.24%
2019/11/28	0	0.00	2	28.50	28.50	-2	542	-0.37%
2019/11/22	1	29.30	1	29.55	28.85	0	697	0.00%
2019/11/18	2	28.10	0	0.00	28.20	2	673	0.30%
2019/11/15	1	28.20	1	28.40	28.00	0	699	0.00%
2019/11/14	0	0.00	3	27.80	27.70	-3	707	-0.42%
2019/11/05	0	0.00	1	29.60	29.25	-1	718	-0.14%
2019/11/04	0	0.00	2	29.40	29.45	-2	724	-0.28%
2019/10/25	0	0.00	2	30.03	29.45	-2	797	-0.25%
2019/10/24	1	29.70	4	29.93	29.85	-3	795	-0.38%
2019/10/21	0	0.00	2	29.40	29.30	-2	819	-0.24%
2019/09/17	3	29.07	0	0.00	28.85	3	1,299	0.23%
2019/09/06	1	30.20	1	30.55	30.15	0	1,316	0.00%
2019/09/04	1	30.20	0	0.00	30.25	1	1,294	0.08%
2019/09/03	0	0.00	1	30.35	29.85	-1	1,277	-0.08%
2019/08/30	1	30.45	4	31.05	30.15	-3	1,214	-0.25%
2019/08/29	1	28.85	0	0.00	28.90	1	1,052	0.10%
2019/08/20	1	29.75	0	0.00	29.40	1	1,085	0.09%
2019/08/19	1	29.00	2	29.40	29.75	-1	1,062	-0.09%
2019/08/13	6	28.02	0	0.00	28.15	6	1,053	0.57%
2019/08/07	0	0.00	1	28.10	27.90	-1	1,056	-0.09%
2019/07/25	1	31.45	0	0.00	31.35	1	1,073	0.09%
2019/07/24	0	0.00	2	31.15	31.00	-2	1,071	-0.19%
2019/07/18	2	31.95	0	0.00	31.85	2	1,057	0.19%
2019/07/17	8	32.91	5	32.45	32.00	3	1,046	0.29%
2019/07/11	1	32.95	6	33.26	32.25	-5	937	-0.53%
2019/07/10	0	0.00	7	30.49	31.40	-7	783	-0.89%
2019/07/08	0	0.00	2	30.45	29.85	-2	750	-0.27%
2019/07/03	8	29.91	5	29.50	29.55	3	802	0.37%
2019/06/13	6	29.67	11	29.94	29.65	-5	1,716	-0.29%
2019/06/11	1	29.05	0	0.00	29.15	1	1,884	0.05%
2019/06/06	2	28.73	0	0.00	28.90	2	1,953	0.10%
2019/06/05	2	29.30	0	0.00	29.25	2	1,959	0.10%
2019/06/03	0	0.00	6	29.05	29.15	-6	1,975	-0.30%
2019/05/30	0	0.00	1	28.60	28.75	-1	2,037	-0.05%
2019/05/28	1	28.10	0	0.00	28.45	1	2,111	0.05%
2019/05/14	1	26.50	5	27.40	28.80	-4	2,838	-0.14%
2019/05/13	1	28.00	0	0.00	27.90	1	2,837	0.04%
2019/05/09	2	29.33	2	30.25	29.10	0	2,822	0.00%
2019/05/03	6	31.05	6	31.20	31.50	0	2,815	0.00%
2019/04/29	3	29.37	0	0.00	29.30	3	2,836	0.11%
2019/04/26	0	0.00	2	30.75	30.45	-2	2,911	-0.07%
2019/04/19	5	32.04	0	0.00	31.70	5	3,009	0.17%
2019/04/18	2	32.70	3	32.65	32.00	-1	3,053	-0.03%
2019/04/17	5	32.76	2	32.95	32.95	3	3,046	0.10%
2019/04/16	3	32.55	0	0.00	32.35	3	3,033	0.10%
2019/04/15	2	32.50	0	0.00	32.55	2	3,025	0.07%
2019/04/12	6	33.50	6	33.30	32.80	0	3,020	0.00%
2019/04/11	1	33.75	0	0.00	33.25	1	3,006	0.03%
2019/04/10	0	0.00	3	33.20	33.50	-3	2,981	-0.10%
2019/04/09	3	33.55	5	33.70	33.30	-2	2,962	-0.07%
2019/04/08	10	33.87	0	0.00	33.60	10	2,941	0.34%
2019/04/03	1	34.30	0	0.00	34.00	1	2,913	0.03%
2019/04/01	0	0.00	8	35.73	34.30	-8	2,861	-0.28%
2019/03/26	1	33.65	0	0.00	33.70	1	2,707	0.04%
2019/03/25	1	33.50	0	0.00	33.30	1	2,692	0.04%
2019/03/22	9	35.17	3	35.28	34.20	6	2,683	0.22%
2019/03/21	6	35.95	10	35.91	35.65	-4	2,600	-0.15%
2019/03/20	11	35.54	2	35.50	35.15	9	2,535	0.35%
2019/03/19	30	35.78	0	0.00	35.40	30	2,440	1.23%
2019/03/12	6	32.80	6	32.40	32.25	0	2,139	0.00%
2019/03/06	0	0.00	6	33.60	33.35	-6	2,211	-0.27%
2019/03/05	2	34.18	0	0.00	33.70	2	2,221	0.09%
2019/03/04	4	33.98	0	0.00	34.10	4	2,201	0.18%
2019/02/26	0	0.00	7	33.77	33.20	-7	2,255	-0.31%
2019/02/25	0	0.00	1	34.10	34.00	-1	2,466	-0.04%
2019/02/21	14	34.47	8	34.53	33.85	6	2,473	0.24%
2019/02/20	8	34.59	10	33.74	33.25	-2	2,333	-0.09%
2019/02/19	7	33.07	7	33.61	34.00	0	2,259	0.00%
2019/01/28	1	29.95	0	0.00	30.20	1	2,010	0.05%
2019/01/24	0	0.00	1	30.40	30.05	-1	2,037	-0.05%
2019/01/18	3	31.05	3	31.23	30.90	0	2,042	0.00%
2019/01/16	0	0.00	1	30.15	29.80	-1	2,002	-0.05%
2019/01/11	1	29.60	6	30.37	29.30	-5	2,020	-0.25%
2019/01/10	0	0.00	6	29.72	29.90	-6	1,984	-0.30%
2019/01/02	1	28.10	0	0.00	27.75	1	2,038	0.05%
2018/12/26	2	27.70	0	0.00	26.85	2	2,071	0.10%
2018/12/20	0	0.00	1	28.05	27.65	-1	2,093	-0.05%
2018/12/14	1	29.40	1	29.45	29.50	0	2,075	0.00%
2018/12/12	3	29.70	1	29.70	29.55	2	2,048	0.10%
2018/12/11	1	29.20	0	29.55	28.95	1	2,025	0.05%
2018/12/10	12	28.80	11	29.30	29.05	1	2,026	0.05%
2018/12/07	30	29.48	30	29.31	29.30	0	2,002	0.00%
2018/12/06	1	30.00	1	31.25	28.95	0	1,970	0.00%
2018/12/04	1	30.00	1	30.35	30.35	0	1,827	0.00%
2018/12/03	0	0.00	1	30.20	30.00	-1	1,816	-0.06%
2018/11/30	1	29.35	0	0.00	29.40	1	1,760	0.06%
2018/11/29	1	29.50	1	30.10	29.05	0	1,747	0.00%
2018/11/27	1	29.65	0	0.00	29.50	1	1,696	0.06%
2018/11/26	0	0.00	1	28.75	29.05	-1	1,683	-0.06%
2018/11/23	1	29.10	0	0.00	28.75	1	1,652	0.06%
2018/11/22	5	30.65	10	31.35	30.70	-5	1,560	-0.32%
2018/11/21	0	0.00	2	27.60	28.50	-2	1,328	-0.15%
2018/11/19	1	25.90	0	0.00	26.55	1	1,255	0.08%
2018/11/15	0	0.00	2	25.05	25.15	-2	1,197	-0.17%
2018/11/14	0	0.00	3	24.70	24.40	-3	1,188	-0.25%
2018/11/08	1	24.75	0	0.00	24.00	1	1,238	0.08%
2018/11/07	1	23.70	1	24.50	24.70	0	1,236	0.00%
2018/11/06	0	0.00	1	25.20	23.40	-1	1,259	-0.08%
2018/11/02	1	24.50	0	0.00	24.05	1	1,238	0.08%
2018/10/31	0	0.00	1	22.60	22.80	-1	1,259	-0.08%
2018/10/25	1	24.60	1	25.25	23.80	0	1,381	0.00%
2018/10/24	2	25.45	2	25.55	25.60	0	1,418	0.00%
2018/10/22	1	23.90	0	0.00	24.50	1	1,574	0.06%
2018/10/11	1	21.60	0	0.00	21.60	1	1,851	0.05%
2018/10/03	1	28.60	0	0.00	28.55	1	1,836	0.05%
2018/10/02	1	29.25	1	29.65	29.20	0	1,862	0.00%
2018/10/01	1	29.20	0	0.00	29.50	1	1,874	0.05%
2018/09/28	0	0.00	1	29.80	29.25	-1	1,903	-0.05%
2018/09/20	1	28.55	0	0.00	28.50	1	2,015	0.05%
2018/09/19	0	0.00	1	29.65	29.00	-1	2,047	-0.05%
2018/09/14	1	28.80	0	0.00	29.40	1	2,135	0.05%
2018/09/13	1	28.50	0	0.00	28.45	1	2,159	0.05%
2018/09/11	1	28.00	0	0.00	29.00	1	2,272	0.04%
2018/09/10	3	28.70	3	29.00	27.90	0	2,319	0.00%
2018/08/15	1	30.85	0	0.00	30.80	1	4,433	0.02%
2018/08/13	0	0.00	1	30.50	31.25	-1	4,506	-0.02%
2018/08/08	10	34.23	0	0.00	34.00	10	4,628	0.22%
2018/08/02	1	34.10	2	34.20	33.95	-1	4,697	-0.02%
2018/08/01	2	35.95	24	35.95	35.20	-22	4,657	-0.47%
2018/07/30	22	35.61	4.5	35.86	35.90	17.5	4,480	0.39%
2018/07/27	0	0.00	1	34.25	34.40	-1	4,303	-0.02%
2018/07/24	0	0.00	1	33.90	34.05	-1	4,260	-0.02%
2018/07/23	1	33.55	1	33.40	33.70	0	4,266	0.00%
2018/07/20	4	34.55	5.3	34.61	34.95	-1.3	4,260	-0.03%
2018/07/18	1	31.70	0	0.00	31.60	1	4,138	0.02%
2018/07/17	0	0.00	1	31.95	31.35	-1	4,161	-0.02%
2018/07/16	1	31.45	0	0.00	31.25	1	4,182	0.02%
2018/07/12	0	0.00	3	31.35	31.20	-3	4,325	-0.07%
2018/07/11	0	0.00	8	30.78	30.65	-8	4,577	-0.17%
2018/07/09	0.3	30.20	0	0.00	30.20	0.3	4,642	0.01%
2018/07/06	1	29.55	3	30.20	31.10	-2	4,673	-0.04%
2018/07/05	1	30.10	2	30.50	30.00	-1	4,664	-0.02%
2018/07/04	1	31.75	0	0.00	31.50	1	4,647	0.02%
2018/07/03	1	32.05	4	31.99	32.00	-3	4,632	-0.06%
2018/07/02	1	33.70	0	0.00	33.25	1	4,607	0.02%
2018/06/27	0.5	33.80	1	33.65	33.80	-0.5	4,541	-0.01%
2018/06/26	1	33.00	3	32.85	34.25	-2	4,525	-0.04%
2018/06/25	0	0.00	6	33.92	33.65	-6	4,499	-0.13%
2018/06/22	0	0.00	1	35.00	34.75	-1	4,481	-0.02%
2018/06/20	0	0.00	23	35.20	35.75	-23	4,440	-0.52%
2018/06/19	1	36.60	1	38.00	36.65	0	4,374	0.00%
2018/06/15	11	39.38	0	0.00	38.50	11	4,354	0.25%
2018/06/14	12	39.61	4	39.88	39.20	8	4,259	0.19%
2018/06/13	33	39.66	27	39.23	39.00	6	4,090	0.15%
2018/06/12	5	39.29	5	38.88	38.25	0	3,894	0.00%
2018/06/11	9	40.37	11	40.38	38.65	-2	3,798	-0.05%
2018/06/08	1	37.95	13.5	38.22	39.35	-12.5	3,494	-0.36%
2018/06/07	2	36.15	2	35.93	35.80	0	3,226	0.00%
2018/06/06	8	35.90	3	36.02	36.25	5	3,129	0.16%
2018/06/05	1	32.40	2	33.35	34.20	-1	2,836	-0.04%
2018/06/01	0	0.00	6	30.95	30.80	-6	2,619	-0.23%
2018/05/23	1	29.85	1	30.40	29.80	0	2,797	0.00%
2018/05/18	1	30.10	0	0.00	29.80	1	2,735	0.04%
2018/05/17	0	0.00	11	30.30	30.30	-11	2,742	-0.40%
2018/05/15	0	0.00	5	29.54	28.55	-5	2,638	-0.19%
2018/05/11	0	0.00	1	30.30	30.40	-1	2,677	-0.04%
2018/05/07	5	29.35	0	0.00	29.10	5	2,754	0.18%
2018/05/02	10	29.00	0	0.00	29.00	10	3,127	0.32%
2018/04/30	0	0.00	1	28.20	28.40	-1	3,229	-0.03%
2018/04/26	2	28.18	0	0.00	27.55	2	3,246	0.06%
2018/04/24	1	30.20	21	30.00	30.15	-20	3,167	-0.63%
2018/04/23	2	33.65	0	0.00	32.90	2	3,107	0.06%
2018/04/20	2	35.08	2	35.45	34.90	0	3,056	0.00%
2018/04/19	0	0.00	5	35.86	35.65	-5	3,036	-0.16%
2018/04/18	25	38.10	0	0.00	36.40	25	3,033	0.82%
2018/04/17	8	37.73	13	37.12	36.70	-5	2,925	-0.17%
2018/04/16	0	0.00	10	35.10	36.15	-10	2,665	-0.38%
2018/04/13	3	35.20	0	0.00	35.05	3	2,616	0.11%
2018/04/12	3	36.03	4	35.70	35.70	-1	2,613	-0.04%
2018/04/11	1	35.90	1	34.95	34.75	0	2,606	0.00%
2018/04/09	1	35.05	0	0.00	34.10	1	2,612	0.04%
2018/04/03	1	35.30	0	0.00	35.25	1	2,624	0.04%
2018/04/02	0	0.00	1	36.40	36.15	-1	2,639	-0.04%
2018/03/27	1	36.00	1	35.90	35.90	0	2,697	0.00%
2018/03/26	1	34.85	0	0.00	35.35	1	2,697	0.04%
2018/03/22	1	35.50	0	0.00	35.50	1	2,703	0.04%
2018/03/16	0	0.00	1	36.75	36.50	-1	2,714	-0.04%
2018/03/13	0.3	36.15	0	0.00	36.15	0.3	2,787	0.01%
2018/03/12	1.2	36.13	0	0.00	36.25	1.2	2,794	0.04%
2018/03/06	0	0.00	1	36.30	36.15	-1	2,920	-0.03%
2018/03/05	2	36.55	0	0.00	36.05	2	2,949	0.07%
2018/03/01	0	0.00	3	38.60	38.10	-3	3,017	-0.10%
2018/02/26	1	37.40	0	0.00	37.50	1	2,985	0.03%
2018/02/23	0	0.00	6	37.10	37.55	-6	3,029	-0.20%
2018/02/21	2	34.70	0	0.00	34.55	2	3,182	0.06%
2018/02/09	4	32.10	4	33.30	33.45	0	3,372	0.00%
2018/02/07	1	35.25	5	35.15	35.30	-4	3,420	-0.12%
2018/02/06	2	36.00	0	0.00	34.05	2	3,450	0.06%
2018/02/05	0	0.00	1	36.15	37.60	-1	3,465	-0.03%
2018/02/02	2	38.45	1	38.05	37.90	1	3,568	0.03%
2018/02/01	11	38.48	11	38.10	38.20	0	3,695	0.00%
2018/01/31	2	37.40	0	0.00	37.50	2	3,746	0.05%
2018/01/30	6	38.43	2	37.65	37.55	4	3,853	0.10%
2018/01/29	2	39.15	5	39.08	39.10	-3	3,968	-0.08%
2018/01/26	6	37.76	5	37.44	37.20	1	3,941	0.03%
2018/01/25	22	38.43	18	38.47	38.00	4	3,950	0.10%
2018/01/24	3	37.33	2	36.13	37.35	1	3,822	0.03%
2018/01/22	1	34.40	0	0.00	35.10	1	3,865	0.03%
2018/01/15	1	34.30	0	0.00	34.30	1	4,554	0.02%
2018/01/08	3	35.50	0	0.00	35.40	3	5,098	0.06%