今國光 (6209)-富邦-南屯券商分點個股進出

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
24.90
漲跌
▲0.10
漲幅
+0.40%
成交量
118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

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/12/03	0	0.00	5	24.95	24.90	-5	286	-1.74%
2024/11/28	43	24.30	0	0.00	24.25	43	304	14.13%
2024/11/20	0.5	25.60	0	0.00	25.30	0.5	326	0.17%
2024/11/04	1	25.00	0	0.00	25.00	1	439	0.23%
2024/11/01	6	25.02	0	0.00	25.40	6	467	1.28%
2024/10/30	1	25.00	0	0.00	25.10	1	472	0.21%
2024/10/29	27	25.14	0	0.00	25.10	27	478	5.64%
2024/10/28	2	25.25	0	0.00	25.40	2	479	0.42%
2024/10/24	19	25.63	0	0.00	25.50	19	492	3.86%
2024/10/23	1	26.05	0	0.00	25.90	1	504	0.20%
2024/10/22	3	25.97	0	0.00	26.10	3	508	0.59%
2024/10/18	21	25.66	0	0.00	25.45	21	549	3.82%
2024/10/17	14	25.98	0	0.00	25.90	14	557	2.51%
2024/10/16	14	25.67	0	0.00	25.65	14	564	2.48%
2024/10/15	7	25.66	0	0.00	25.60	7	572	1.22%
2024/10/14	2	25.25	0	0.00	25.65	2	594	0.34%
2024/10/11	7	25.40	0	0.00	25.25	7	609	1.15%
2024/10/09	9	25.74	0	0.00	25.55	9	650	1.38%
2024/10/08	13	26.02	0	0.00	26.20	13	667	1.95%
2024/10/04	5	25.82	0	0.00	25.85	5	798	0.63%
2024/09/26	0	0.00	1	25.90	25.70	-1	1,006	-0.10%
2024/09/24	3	25.80	0	0.00	25.95	3	1,036	0.29%
2024/09/10	17	24.79	0	0.00	24.65	17	1,286	1.32%
2024/09/09	8	24.76	0	0.00	25.25	8	1,366	0.59%
2024/09/06	21	25.00	0	0.00	25.00	21	1,394	1.51%
2024/09/04	21	25.05	0	0.00	24.95	21	1,471	1.43%
2024/09/03	6	26.05	0	0.00	26.00	6	1,503	0.40%
2024/08/30	0	0.00	3	27.12	26.70	-3	1,627	-0.18%
2024/08/29	10	26.88	12	27.08	27.30	-2	1,722	-0.12%
2024/08/15	1	25.20	0	0.00	25.20	1	4,638	0.02%
2024/08/14	0.1	25.30	0	0.00	25.30	0.1	4,666	0.00%
2024/08/12	0	0.00	1	25.30	25.20	-1	4,682	-0.02%
2024/08/08	2	24.70	0	0.00	24.50	2	4,668	0.04%
2024/08/07	0	0.00	1	24.80	25.30	-1	4,658	-0.02%
2024/08/06	52	23.08	1	23.65	23.80	51	4,648	1.10%
2024/08/05	5	24.92	0	0.00	24.60	5	4,617	0.11%
2024/07/31	2	27.65	0	0.00	27.60	2	4,584	0.04%
2024/07/22	0	0.00	1.5	28.05	28.10	-1.5	4,558	-0.03%
2024/07/19	1	29.00	1	29.40	28.80	0	4,535	0.00%
2024/07/18	0.2	30.00	0	0.00	29.90	0.2	4,520	0.00%
2024/07/16	1	31.05	0	0.00	30.35	1	4,506	0.02%
2024/07/12	0	0.00	1	30.60	30.50	-1	4,479	-0.02%
2024/07/11	0	0.00	2	30.38	30.55	-2	4,466	-0.04%
2024/07/10	1	29.75	5	30.05	29.75	-4	4,434	-0.09%
2024/07/09	1	30.30	0	0.00	29.80	1	4,419	0.02%
2024/07/08	1	32.40	11	32.29	32.00	-10	4,350	-0.23%
2024/07/05	15	32.57	7	32.65	32.50	8	4,293	0.19%
2024/07/03	5	31.15	0	0.00	30.55	5	4,107	0.12%
2024/07/02	0.3	30.60	0	0.00	30.60	0.3	4,101	0.01%
2024/07/01	1	31.05	1	31.65	30.90	0	4,097	0.00%
2024/06/28	1	31.40	1	31.65	31.40	0	4,085	0.00%
2024/06/26	1	31.00	0	0.00	31.30	1	4,062	0.02%
2024/06/25	1	30.40	0	0.00	30.70	1	4,055	0.02%
2024/06/24	3	31.00	0	0.00	30.90	3	4,042	0.07%
2024/06/21	1	31.05	0	0.00	31.00	1	4,066	0.02%
2024/06/20	0	0.00	1	31.00	31.00	-1	4,072	-0.02%
2024/06/18	3	31.88	13	31.87	31.70	-10	4,051	-0.25%
2024/06/17	7	33.34	7	33.06	32.25	0	4,068	0.00%
2024/06/14	5	32.26	5	32.47	32.35	0	3,986	0.00%
2024/06/13	1	31.50	0	0.00	31.20	1	3,901	0.03%
2024/06/12	10	31.07	11	30.99	31.05	-1	3,871	-0.03%
2024/06/11	0	0.00	4	31.21	30.50	-4	3,821	-0.10%
2024/06/07	10	31.60	0	0.00	31.30	10	3,797	0.26%
2024/06/06	1	32.15	1	31.30	31.25	0	3,759	0.00%
2024/06/05	3	33.22	2	33.05	31.85	1	3,711	0.03%
2024/06/04	5	33.15	1	33.50	32.30	4	3,641	0.11%
2024/06/03	8	33.10	7	32.73	32.65	1	3,544	0.03%
2024/05/31	26	33.41	31	33.19	33.00	-5	3,456	-0.14%
2024/05/30	57	34.88	50	34.51	33.35	7	3,276	0.21%
2024/05/29	6	34.02	1	34.70	34.70	5	2,564	0.19%
2024/05/28	2	31.43	1	31.90	31.55	1	2,286	0.04%
2024/05/27	7	31.70	15	32.01	31.70	-8	2,205	-0.36%
2024/05/24	27	32.12	27	31.92	32.00	0	2,060	0.00%
2024/05/23	41	32.53	547	32.61	31.80	-506	1,859	-27.22%	大賣/鉅額交易
2024/05/22	1,049	32.13	545	32.14	32.15	504	1,206	41.79%	大買/大賣/鉅額交易
2024/05/21	9	29.08	1	29.25	29.25	8	820	0.98%
2024/05/20	2	26.30	7	26.69	26.60	-5	600	-0.83%
2024/05/17	1	26.15	0	0.00	26.30	1	567	0.18%
2024/05/16	1	25.60	0	0.00	25.55	1	554	0.18%
2024/05/15	0	0.00	3	25.25	25.25	-3	547	-0.55%
2024/05/13	0	0.00	0	24.90	25.10	0	546	0.00%
2024/05/07	1	24.80	1	24.80	24.90	0	537	0.00%
2024/05/06	0	0.00	10	24.95	24.95	-10	536	-1.86%
2024/05/03	10	25.10	0	0.00	24.90	10	534	1.87%
2024/04/30	0	0.00	8	24.95	24.90	-8	543	-1.47%
2024/04/29	8	24.95	0	0.00	24.95	8	552	1.45%
2024/04/12	0	26.50	0	0.00	26.05	0	553	0.00%
2024/04/10	0	26.35	0	0.00	26.35	0	549	0.00%
2024/04/08	3	26.45	0	0.00	26.10	3	546	0.55%
2024/03/29	0	26.45	0	0.00	25.90	0	539	0.00%
2024/03/25	1	26.20	0	0.00	26.20	1	501	0.20%
2024/03/19	0	0.00	8	24.50	24.60	-8	594	-1.35%
2024/03/18	0	0.00	2	24.50	24.50	-2	662	-0.30%
2024/03/15	8	24.33	0.3	24.40	24.30	7.7	684	1.13%
2024/03/14	0	0.00	0.6	24.95	24.65	-0.6	682	-0.09%
2024/03/13	7	24.51	0.2	24.85	24.45	6.8	680	1.00%
2024/03/12	0	0.00	6	25.33	25.20	-6	675	-0.89%
2024/03/08	6	24.93	1	24.90	24.90	5	674	0.74%
2024/03/07	22	25.59	0	0.00	25.50	22	666	3.30%
2024/03/06	1	26.10	1	25.95	26.00	0	659	0.00%
2024/03/05	0	0.00	1	26.20	26.05	-1	659	-0.15%
2024/03/04	7	26.21	1	26.10	26.10	6	659	0.91%
2024/03/01	5	26.35	0	0.00	26.30	5	649	0.77%
2024/02/29	0	0.00	0	27.05	26.45	0	650	0.00%
2024/02/27	9	26.39	0	0.00	26.45	9	651	1.38%
2024/02/23	3	26.65	0	0.00	26.50	3	666	0.45%
2024/02/22	1	27.00	0	0.00	26.85	1	671	0.15%
2024/02/20	0	0.00	2	26.95	26.70	-2	694	-0.29%
2024/02/19	0	0.00	2	27.10	27.10	-2	696	-0.29%
2024/02/15	1	26.35	0	0.00	26.35	1	687	0.15%
2024/02/05	1	25.70	0	0.00	25.80	1	689	0.14%
2024/01/29	2	26.10	0	0.00	26.00	2	693	0.29%
2024/01/24	2	26.65	0	0.00	26.60	2	692	0.29%
2024/01/23	2	26.50	0	0.00	26.35	2	689	0.29%
2024/01/19	1	26.00	1	26.30	26.20	0	671	0.00%
2024/01/17	10	25.65	0	0.00	25.60	10	668	1.50%
2024/01/16	1	26.00	0	0.00	26.00	1	663	0.15%
2024/01/15	0	0.00	0.9	26.45	26.45	-0.9	664	-0.14%
2024/01/12	1	26.05	5.1	26.01	25.95	-4.1	664	-0.62%
2024/01/11	0	0.00	0.5	26.26	26.10	-0.5	664	-0.08%
2024/01/10	11	26.06	0.5	26.30	26.00	10.5	672	1.57%
2024/01/09	10	26.35	0	0.00	26.30	10	669	1.49%
2024/01/08	3	26.73	0	0.00	26.60	3	661	0.45%
2024/01/04	6	26.99	0	0.00	26.85	6	656	0.91%
2024/01/02	8	27.55	0	0.00	27.35	8	653	1.22%
2023/12/27	3	27.93	0	0.00	27.65	3	637	0.47%
2023/12/22	6	27.86	0	0.00	27.60	6	620	0.97%
2023/12/21	4	28.01	0	0.00	27.90	4	619	0.65%
2023/12/18	0	0.00	1	28.20	28.20	-1	608	-0.16%
2023/12/15	2	28.58	10	28.30	29.00	-8	599	-1.33%
2023/12/14	13	29.14	7	29.45	28.95	6	578	1.04%
2023/12/13	16	28.38	1	29.10	28.50	15	411	3.65%
2023/12/12	1	27.25	0	27.15	27.10	1	353	0.27%
2023/12/07	0	26.90	0	0.00	26.60	0	340	0.01%
2023/12/05	4	26.86	0	0.00	26.80	4	357	1.12%
2023/11/13	3	25.13	0	0.00	25.20	3	513	0.58%
2023/10/27	6	26.10	0	0.00	26.10	6	561	1.07%
2023/10/26	12	26.24	0	0.00	26.20	12	559	2.14%
2023/10/20	16	26.22	0	0.00	26.35	16	568	2.82%
2023/10/18	41	26.67	0	0.00	26.40	41	581	7.05%
2023/10/16	2	27.23	0	0.00	27.10	2	577	0.35%
2023/10/13	5	27.45	0	0.00	27.40	5	586	0.85%
2023/10/11	7	27.55	0	0.00	27.30	7	600	1.17%
2023/09/20	6	28.03	0	0.00	27.90	6	689	0.87%
2023/09/15	7	28.37	0	0.00	28.75	7	701	1.00%
2023/09/13	0	0.00	1	28.85	28.70	-1	697	-0.14%
2023/09/05	2	29.65	1	30.80	30.70	1	619	0.16%
2023/09/04	6	29.47	2	29.63	29.80	4	597	0.67%
2023/08/28	22	28.77	0	0.00	28.65	22	706	3.12%
2023/08/25	3	28.60	1.1	28.85	28.90	1.9	704	0.27%
2023/08/24	3	28.40	1	28.40	28.40	2	708	0.28%
2023/08/17	8	27.12	6	27.18	28.30	2	744	0.27%
2023/08/16	1	27.25	0	0.00	27.40	1	739	0.14%
2023/08/14	24	26.45	0	0.00	26.25	24	755	3.18%
2023/08/10	6	26.82	1	26.85	26.90	5	789	0.63%
2023/08/09	2	27.70	0	0.00	27.65	2	783	0.26%
2023/08/08	0	0.00	14	29.03	28.70	-14	784	-1.78%
2023/07/26	1	27.80	3	28.15	27.70	-2	1,024	-0.20%
2023/07/24	1	27.80	0	0.00	27.70	1	1,095	0.09%
2023/07/18	2	29.70	0	0.00	29.05	2	1,259	0.16%
2023/07/12	1	28.90	0	0.00	29.00	1	1,505	0.07%
2023/07/05	2	29.60	0	0.00	29.35	2	2,044	0.10%
2023/06/30	0	0.00	10	28.90	28.90	-10	2,099	-0.48%
2023/06/27	6	28.50	0	0.00	28.50	6	2,097	0.29%
2023/06/26	0.2	29.80	0	0.00	29.00	0.2	2,095	0.01%
2023/06/21	0	0.00	0.1	29.55	29.40	-0.1	2,109	-0.01%
2023/06/20	5	29.25	0	0.00	29.25	5	2,110	0.24%
2023/06/16	5	29.65	0	0.00	29.45	5	2,101	0.24%
2023/06/15	10	29.68	3	29.80	29.70	7	2,089	0.33%
2023/06/08	20	30.22	0	0.00	30.15	20	2,046	0.98%
2023/06/06	3	30.88	0	0.00	30.60	3	2,064	0.15%
2023/06/05	3	31.90	242	32.10	32.10	-239	2,039	-11.72%	大賣/鉅額交易
2023/06/01	0	0.00	65	31.47	31.55	-65	2,029	-3.20%
2023/05/31	0	0.00	1	30.80	30.75	-1	1,990	-0.05%
2023/05/30	1	31.00	0	0.00	30.95	1	1,981	0.05%
2023/05/29	0	0.00	1	30.90	30.70	-1	1,969	-0.05%
2023/05/26	5	29.85	0	0.00	29.80	5	1,954	0.26%
2023/05/18	0	0.00	1	30.35	30.45	-1	1,934	-0.05%
2023/05/12	0	0.00	2	29.25	29.30	-2	1,881	-0.11%
2023/05/11	1	28.55	0	0.00	29.00	1	1,875	0.05%
2023/05/09	2	29.50	0	0.00	29.10	2	1,855	0.11%
2023/05/08	4	30.28	0	0.00	30.25	4	1,830	0.22%
2023/05/03	2	30.60	0	0.00	30.35	2	1,640	0.12%
2023/04/25	7	30.92	14	31.54	31.00	-7	1,503	-0.47%
2023/04/24	12	30.88	8	30.41	30.70	4	1,408	0.28%
2023/04/21	0	31.87	0	0.00	31.25	0	1,378	0.00%
2023/04/20	11	32.45	30	32.67	32.50	-19	1,338	-1.42%
2023/04/19	6	33.42	1	33.85	33.35	5	1,296	0.39%
2023/04/18	16	34.66	20	33.71	33.50	-4	1,246	-0.32%
2023/04/17	3	33.00	1	33.30	33.00	2	1,114	0.18%
2023/04/14	14	33.44	35	33.63	33.45	-21	1,056	-1.99%
2023/04/13	52	33.08	59	32.84	33.05	-7	920	-0.76%
2023/04/12	1	32.10	34	32.37	31.55	-33	803	-4.11%
2023/04/11	13	32.72	239	32.95	31.60	-226	736	-30.69%	大賣/鉅額交易
2023/04/10	202	31.75	21	31.71	31.75	181	565	31.98%	大買/鉅額交易
2023/04/07	2	27.95	1	28.30	28.90	1	457	0.22%
2023/03/30	1	26.40	0	0.00	26.60	1	386	0.26%
2023/03/29	0	27.95	0	0.00	26.20	0	388	0.00%
2023/03/24	0	0.00	10	27.10	27.10	-10	387	-2.58%
2023/03/23	10	26.10	0	0.00	26.60	10	369	2.71%
2023/03/22	0	0.00	1	26.30	26.25	-1	373	-0.27%
2023/03/16	22	25.60	0	0.00	25.35	22	374	5.88%
2023/03/15	0	0.00	1	26.10	25.80	-1	372	-0.27%
2023/03/14	6	25.88	1	26.05	25.80	5	373	1.34%
2023/03/10	1	26.40	0	0.00	26.25	1	378	0.26%
2023/03/09	4	27.44	0	0.00	26.90	4	378	1.06%
2023/03/08	1	27.00	2	27.00	26.90	-1	356	-0.28%
2023/03/07	4	27.13	1	27.25	27.05	3	352	0.85%
2023/03/06	1	27.00	0	0.00	26.90	1	333	0.30%
2023/02/23	0	0.00	3	26.05	26.00	-3	320	-0.93%
2023/02/22	1	26.20	0	0.00	26.15	1	374	0.27%
2023/02/21	2	26.40	0	0.00	26.80	2	419	0.48%
2023/02/20	1	25.95	0	0.00	26.00	1	412	0.24%
2023/02/16	0	0.00	1	26.25	26.00	-1	417	-0.24%
2023/02/07	1	25.90	0	0.00	25.95	1	436	0.23%
2023/01/13	2	24.43	0	0.00	24.25	2	438	0.46%
2023/01/12	4	24.78	0	0.00	24.65	4	438	0.91%
2023/01/10	1	24.80	0	0.00	24.90	1	440	0.23%
2023/01/05	2	24.85	0	0.00	24.80	2	464	0.43%
2022/12/30	5	24.50	0	0.00	24.40	5	471	1.06%
2022/12/29	5	24.53	0	0.00	24.60	5	471	1.06%
2022/11/22	0	0.00	1	26.95	26.75	-1	520	-0.19%
2022/11/18	6	27.85	18	28.53	27.90	-12	506	-2.37%
2022/11/17	12	27.58	1	27.65	27.50	11	451	2.44%
2022/11/11	1	25.30	0	0.00	25.15	1	387	0.26%
2022/11/10	2	25.58	3	25.12	25.00	-1	383	-0.26%
2022/11/01	0	0.00	1	23.50	23.60	-1	392	-0.25%
2022/10/24	0	0.00	2	23.13	22.90	-2	406	-0.49%
2022/10/21	0	0.00	1	22.95	22.95	-1	405	-0.25%
2022/10/13	0.1	23.55	0	0.00	21.55	0.1	423	0.01%
2022/10/12	2	23.60	0	0.00	23.80	2	419	0.48%
2022/10/11	2	24.20	0	0.00	24.30	2	427	0.47%
2022/09/29	0.1	25.00	0	0.00	25.00	0.1	538	0.02%
2022/09/28	7	24.51	6	24.82	24.25	1	537	0.18%
2022/09/27	7	25.34	0	0.00	26.15	7	536	1.31%
2022/09/26	49	25.59	0	26.75	25.40	49	534	9.16%
2022/09/23	41	26.96	0	0.00	26.90	41	532	7.71%
2022/09/22	3	26.75	0	0.00	27.25	3	535	0.56%
2022/09/21	17	27.19	0	0.00	27.15	17	533	3.19%
2022/09/20	9	27.60	0	0.00	27.60	9	532	1.69%
2022/09/19	5	27.67	0	0.00	27.55	5	534	0.94%
2022/09/07	0	0.00	1	28.00	28.05	-1	581	-0.17%
2022/09/06	3	28.68	0	0.00	28.35	3	597	0.50%
2022/09/05	31	28.67	0	0.00	28.60	31	596	5.20%
2022/09/02	0	0.00	1	29.40	29.40	-1	604	-0.17%
2022/09/01	3	29.90	0	0.00	29.70	3	622	0.48%
2022/08/30	6	29.70	0	0.00	29.50	6	603	0.99%
2022/08/29	12	28.84	0	0.00	29.10	12	605	1.98%
2022/08/22	1	29.75	0	0.00	29.75	1	666	0.15%
2022/08/18	0	0.00	6	30.15	30.55	-6	668	-0.90%
2022/08/15	3	30.20	2	30.25	30.20	1	667	0.15%
2022/08/11	5	29.90	0	0.00	30.15	5	708	0.71%
2022/08/10	7	29.98	2	30.20	29.90	5	716	0.70%
2022/08/03	2	29.05	2	28.80	28.65	0	704	0.00%
2022/07/28	1	30.80	0	0.00	30.95	1	696	0.14%
2022/07/26	2	30.20	0	0.00	30.15	2	689	0.29%
2022/07/25	1	31.00	0	0.00	30.70	1	686	0.15%
2022/07/21	0	0.00	1	30.10	30.35	-1	679	-0.15%
2022/07/20	0	0.00	9	30.07	29.90	-9	675	-1.33%
2022/07/15	10	30.41	2	30.65	30.60	8	655	1.22%
2022/07/14	11	29.32	3	29.70	29.75	8	599	1.34%
2022/07/13	2	28.60	2	28.13	28.05	0	574	0.00%
2022/07/11	0	0.00	1	28.10	28.00	-1	570	-0.18%
2022/07/07	1	27.75	1	27.55	27.80	0	570	0.00%
2022/07/06	22	26.41	0	0.00	26.15	22	558	3.94%
2022/07/01	1	26.20	0	0.00	26.00	1	582	0.17%
2022/06/29	1	28.80	0	0.00	28.70	1	578	0.17%
2022/06/28	22	28.96	0	0.00	28.95	22	581	3.79%
2022/06/27	0	0.00	0	29.10	29.50	0	586	0.00%
2022/06/22	1	28.60	0	0.00	28.40	1	578	0.17%
2022/06/21	0	0.00	0	28.90	29.50	0	575	0.00%
2022/06/15	0	0.00	1	32.45	32.25	-1	536	-0.19%
2022/06/09	0	0.00	1	31.60	31.80	-1	487	-0.21%
2022/05/27	0	0.00	1	30.10	30.20	-1	442	-0.23%
2022/05/19	0	0.00	0.1	30.45	30.25	-0.1	483	-0.01%
2022/05/12	58	26.51	0	0.00	26.40	58	444	13.05%
2022/05/10	0	0.00	1	26.60	27.60	-1	445	-0.22%
2022/05/09	1	28.15	0	0.00	27.90	1	448	0.22%
2022/05/06	0	0.00	1	29.00	28.95	-1	455	-0.22%
2022/04/27	0	0.00	5	28.30	28.40	-5	520	-0.96%
2022/04/25	0	0.00	1	29.20	29.25	-1	526	-0.19%
2022/04/21	0	0.00	0.1	31.00	30.90	-0.1	549	-0.01%
2022/04/19	10	30.65	0	0.00	30.65	10	583	1.71%
2022/04/18	3	31.25	0	0.00	30.90	3	605	0.50%
2022/04/14	2	31.80	5	31.95	31.80	-3	650	-0.46%
2022/04/13	3	31.20	0	0.00	31.35	3	683	0.44%
2022/04/12	3	31.02	0	0.00	31.15	3	831	0.36%
2022/04/07	0	0.00	2	31.00	30.15	-2	952	-0.21%
2022/04/06	0	0.00	6	30.93	31.00	-6	965	-0.62%
2022/03/31	0	0.00	1	30.80	30.00	-1	1,007	-0.10%
2022/03/30	0	30.20	9	30.47	30.50	-9	1,018	-0.88%
2022/03/22	0	0.00	2.5	29.52	29.75	-2.5	1,301	-0.19%
2022/03/16	2	28.20	0	0.00	28.35	2	1,483	0.13%
2022/03/15	2	28.50	0	0.00	28.25	2	1,825	0.11%
2022/03/10	2	29.70	0	0.00	29.70	2	2,160	0.09%
2022/03/09	1	28.85	0	0.00	29.10	1	2,238	0.04%
2022/03/08	2	28.75	2	29.25	28.65	0	2,255	0.00%
2022/03/07	5	29.12	0	0.00	29.25	5	2,268	0.22%
2022/02/24	105	30.58	0	0.00	29.95	105	2,552	4.11%	大買/鉅額交易
2022/02/22	21	31.15	0	0.00	31.25	21	2,958	0.71%
2022/02/21	2	31.85	0	0.00	31.95	2	3,240	0.06%
2022/02/14	1	32.50	0	0.00	32.50	1	3,827	0.03%
2022/02/09	0	0.00	6	33.33	33.40	-6	3,841	-0.16%
2022/02/08	0	0.00	4	33.10	33.20	-4	3,837	-0.10%
2022/02/07	0	0.00	5	32.10	32.35	-5	3,842	-0.13%
2022/01/26	37	31.66	0	0.00	31.60	37	3,842	0.96%
2022/01/24	13	31.25	1	31.90	32.10	12	3,875	0.31%
2022/01/21	63	32.56	0	0.00	32.40	63	3,873	1.63%
2022/01/20	3	33.05	0	0.00	33.00	3	3,865	0.08%
2022/01/19	2	33.05	0	0.00	33.05	2	3,870	0.05%
2022/01/18	0.5	34.23	0	0.00	33.70	0.5	3,897	0.01%
2022/01/14	20	32.70	1	32.70	33.10	19	3,892	0.49%
2022/01/12	2	34.18	0	0.00	33.80	2	3,868	0.05%
2022/01/11	2	34.40	0	0.00	34.10	2	3,852	0.05%
2022/01/10	0	34.70	0	0.00	35.00	0	3,832	0.00%
2022/01/07	1	36.25	3	35.55	35.10	-2	3,823	-0.05%
2022/01/06	4	36.30	2	36.33	36.20	2	3,783	0.05%
2022/01/05	2	37.98	3	38.23	37.30	-1	3,744	-0.03%
2022/01/04	5	37.40	7	37.19	37.40	-2	3,598	-0.06%
2022/01/03	5	36.81	3	37.23	36.70	2	3,542	0.06%
2021/12/28	1	36.75	1	36.10	35.95	0	3,464	0.00%
2021/12/27	1.1	36.56	0	0.00	36.35	1.1	3,457	0.03%
2021/12/23	1	36.60	0	0.00	36.15	1	3,424	0.03%
2021/12/22	1	36.50	1	36.60	36.20	0	3,402	0.00%
2021/12/17	1	36.30	0	0.00	36.20	1	3,319	0.03%
2021/12/16	3.5	36.60	3	37.15	37.30	0.5	3,255	0.02%
2021/12/15	1	35.70	0	0.00	35.80	1	3,153	0.03%
2021/12/14	90	35.78	0	0.00	35.55	90	3,135	2.87%
2021/12/13	8	36.94	2	36.95	36.90	6	3,100	0.19%
2021/12/10	6	37.35	10	36.57	36.35	-4	3,044	-0.13%
2021/12/09	24	38.49	125	38.46	37.00	-101	2,996	-3.37%	大賣/
2021/12/08	109.2	37.54	5	36.24	37.65	104.2	2,656	3.92%	大買/鉅額交易
2021/12/07	1	34.50	0	0.00	34.25	1	2,367	0.04%
2021/12/03	0	0.00	10	34.44	34.80	-10	2,329	-0.43%
2021/12/02	3	32.95	1	33.30	32.55	2	2,254	0.09%
2021/11/30	2	33.85	1	33.65	33.80	1	2,225	0.04%
2021/11/29	0	0.00	20	32.25	33.10	-20	2,213	-0.90%
2021/11/26	4	34.24	3	33.83	33.40	1	2,250	0.04%
2021/11/25	3	34.95	2	36.00	34.85	1	2,214	0.05%
2021/11/24	33	34.99	10	34.80	34.55	23	2,151	1.07%
2021/11/23	150	36.43	46	36.05	35.30	104	2,103	4.95%	大買/鉅額交易
2021/11/22	49	37.80	33	38.05	37.30	16	2,069	0.77%
2021/11/19	7.2	37.09	28	36.79	37.20	-20.9	1,886	-1.11%
2021/11/18	17	37.05	25.2	38.00	35.60	-8.2	1,675	-0.49%
2021/11/17	19.4	37.07	22	36.44	37.30	-2.6	1,388	-0.19%
2021/11/16	1	38.15	6	38.15	38.15	-5	1,004	-0.50%
2021/11/15	1	34.05	4	34.45	34.70	-3	931	-0.32%
2021/11/12	2	31.08	11	31.68	31.55	-9	872	-1.03%
2021/11/10	0	0.00	1	30.30	30.35	-1	823	-0.12%
2021/11/08	2	29.70	0	0.00	29.70	2	817	0.24%
2021/11/04	0	0.00	3	30.45	30.25	-3	833	-0.36%
2021/11/03	2	29.85	0	0.00	29.85	2	826	0.24%
2021/11/01	0	0.00	1	30.20	30.20	-1	802	-0.12%
2021/10/29	0	0.00	4	29.50	29.50	-4	785	-0.51%
2021/10/28	5	29.28	0	0.00	29.20	5	776	0.64%
2021/10/27	0	0.00	3	29.70	29.65	-3	780	-0.38%
2021/10/26	13	29.43	0	0.00	29.10	13	788	1.65%
2021/10/22	4	28.28	0	0.00	28.50	4	783	0.51%
2021/10/21	1	28.80	0	0.00	28.10	1	799	0.13%
2021/10/19	0	0.00	5	28.30	28.20	-5	835	-0.60%
2021/10/12	0	0.00	1	26.90	27.20	-1	973	-0.10%
2021/10/05	22	24.65	3	25.40	25.90	19	1,100	1.73%
2021/10/04	123	26.09	2	26.15	25.95	121	1,095	11.04%	大買/鉅額交易
2021/10/01	42	27.00	0	0.00	26.90	42	1,096	3.83%
2021/09/29	51	27.39	3	27.40	27.40	48	1,132	4.24%
2021/09/23	1	27.45	0	0.00	27.45	1	1,427	0.07%
2021/09/22	0	0.00	2	27.30	27.30	-2	1,511	-0.13%
2021/09/14	2	28.95	0	0.00	28.45	2	1,892	0.11%
2021/09/13	10	28.85	0	0.00	28.85	10	1,895	0.53%
2021/09/09	0	0.00	6	29.05	29.05	-6	1,910	-0.31%
2021/09/08	1	29.00	1	28.80	28.70	0	1,917	0.00%
2021/09/03	2	31.18	0	0.00	30.85	2	1,919	0.10%
2021/09/02	1	31.15	0	0.00	30.80	1	1,919	0.05%
2021/09/01	6	32.05	4	32.75	31.25	2	1,921	0.10%
2021/08/30	0	0.00	1	30.70	31.00	-1	1,859	-0.05%
2021/08/27	0.1	30.70	0	0.00	30.65	0.1	1,859	0.01%
2021/08/26	6	31.21	2	31.25	31.25	4	1,858	0.22%
2021/08/18	0	28.50	0	0.00	29.60	0	1,870	0.00%
2021/08/13	0	0.00	2	30.40	30.30	-2	1,893	-0.11%
2021/08/12	0	0.00	1	31.25	31.00	-1	1,895	-0.05%
2021/08/11	11	30.85	0	0.00	30.90	11	1,904	0.58%
2021/08/10	4	31.78	2	32.15	31.75	2	1,917	0.10%
2021/08/06	3	33.28	0	0.00	33.00	3	1,961	0.15%
2021/08/04	1	33.80	0	0.00	33.80	1	2,023	0.05%
2021/08/03	1	33.65	0	0.00	33.70	1	2,066	0.05%
2021/07/29	0	0.00	1	34.25	34.25	-1	2,112	-0.05%
2021/07/27	0	0.00	1	34.30	33.50	-1	2,149	-0.05%
2021/07/26	0	0.00	2	34.30	34.15	-2	2,170	-0.09%
2021/07/23	3	33.83	1	34.55	33.80	2	2,191	0.09%
2021/07/22	6	33.60	1	34.20	33.55	5	2,207	0.23%
2021/07/21	1	34.20	0	0.00	33.65	1	2,215	0.05%
2021/07/20	1	35.00	0	0.00	34.75	1	2,265	0.04%
2021/07/19	2	36.05	0	0.00	36.05	2	2,291	0.09%
2021/07/16	1	37.30	5	37.44	37.20	-4	2,375	-0.17%
2021/07/14	1	36.35	1	36.45	36.15	0	2,445	0.00%
2021/07/13	2.3	36.72	0	0.00	36.10	2.3	2,549	0.09%
2021/07/12	0	0.00	5	36.31	36.45	-5	2,581	-0.19%
2021/07/09	1	35.50	0	0.00	35.45	1	3,173	0.03%
2021/07/08	1	36.50	0	0.00	35.90	1	3,710	0.03%
2021/07/07	0.2	35.75	6	36.23	35.75	-5.8	3,857	-0.15%
2021/07/06	2	36.35	1	36.35	36.40	1	3,942	0.03%
2021/07/05	2	36.75	31	36.88	37.30	-29	4,027	-0.72%
2021/07/02	2	36.75	1	36.90	36.40	1	4,232	0.02%
2021/07/01	1.2	36.08	6.4	37.04	35.80	-5.2	4,260	-0.12%
2021/06/30	0.4	37.95	0	0.00	37.55	0.4	4,263	0.01%
2021/06/29	1.4	38.20	4	37.23	37.60	-2.6	4,200	-0.06%
2021/06/28	13	37.73	47	37.90	38.30	-34	4,250	-0.80%
2021/06/25	36.6	35.93	28	36.51	36.35	8.6	4,279	0.20%
2021/06/23	0	0.00	1	33.55	34.40	-1	4,210	-0.02%
2021/06/22	0	0.00	6	33.90	33.25	-6	4,217	-0.14%
2021/06/21	6	32.80	0	0.00	33.70	6	4,236	0.14%
2021/06/18	0	0.00	1	34.45	33.85	-1	4,270	-0.02%
2021/06/16	1	33.95	0	0.00	33.40	1	4,333	0.02%
2021/06/11	0	0.00	2	34.25	33.80	-2	4,473	-0.04%
2021/06/10	0	0.00	20	33.99	33.95	-20	4,938	-0.41%
2021/06/08	0	0.00	1	33.65	34.10	-1	5,191	-0.02%
2021/06/02	5	34.56	4	33.70	33.70	1	5,480	0.02%
2021/06/01	5	34.64	2	34.55	34.40	3	5,525	0.05%
2021/05/31	2	33.48	1	33.55	33.60	1	5,508	0.02%
2021/05/27	0	0.00	2	33.20	32.70	-2	5,534	-0.04%
2021/05/26	0	0.00	6	32.64	32.60	-6	5,551	-0.11%
2021/05/25	20	33.13	0	0.00	32.60	20	5,574	0.36%
2021/05/24	0	0.00	3	31.10	32.35	-3	5,591	-0.05%
2021/05/21	0	0.00	2	31.25	31.60	-2	5,639	-0.04%
2021/05/20	0	0.00	11	30.87	30.20	-11	5,815	-0.19%
2021/05/18	0	0.00	1	29.10	30.45	-1	5,979	-0.02%
2021/05/17	83	28.59	2	29.10	27.80	81	5,993	1.35%
2021/05/14	1	31.00	3	30.55	30.85	-2	5,969	-0.03%
2021/05/13	4	30.65	1	31.00	31.05	3	5,974	0.05%
2021/05/12	11	33.65	4	32.59	31.20	7	6,067	0.12%
2021/05/11	0	0.00	8	34.16	33.25	-8	6,039	-0.13%
2021/05/10	0	0.00	2	35.70	35.70	-2	6,029	-0.03%
2021/05/07	1	37.00	0	0.00	36.60	1	6,153	0.02%
2021/05/06	9	35.12	0	0.00	35.15	9	6,139	0.15%
2021/05/04	4	34.88	5	35.60	35.25	-1	6,142	-0.02%
2021/05/03	6	37.69	3	36.68	36.75	3	6,109	0.05%
2021/04/29	7	39.31	0	0.00	39.10	7	6,096	0.11%
2021/04/28	4	39.88	15	40.10	39.85	-11	6,095	-0.18%
2021/04/27	1	39.55	5	39.41	39.30	-4	6,129	-0.07%
2021/04/26	5	40.08	8	39.80	40.10	-3	6,117	-0.05%
2021/04/23	3	38.68	1	38.70	38.70	2	6,062	0.03%
2021/04/22	7.1	39.33	145	39.06	38.20	-138	6,065	-2.27%	大賣/鉅額交易
2021/04/21	1	40.25	9	40.57	40.25	-8	5,984	-0.13%
2021/04/20	51	41.09	24	40.79	41.10	27	5,976	0.45%
2021/04/19	15	40.87	0	0.00	40.65	15	5,999	0.25%
2021/04/16	11	42.15	23	42.29	42.20	-12	5,933	-0.20%
2021/04/15	122	44.15	60	44.08	42.00	62	6,032	1.03%	大買/
2021/04/14	37	42.37	114	42.59	43.65	-77	5,505	-1.40%	大賣/
2021/04/13	49	40.73	48	41.54	39.70	1	5,184	0.02%
2021/04/12	1.1	41.81	23	40.70	40.30	-21.9	5,551	-0.39%
2021/04/09	19	40.20	18	40.61	40.75	1	5,810	0.02%
2021/04/08	46	40.72	31	40.91	40.40	15	5,732	0.26%
2021/04/07	6	39.78	2	39.53	39.45	4	5,568	0.07%
2021/04/06	0	0.00	3	38.77	38.70	-3	5,809	-0.05%
2021/04/01	10	39.88	26	39.96	39.45	-16	5,898	-0.27%
2021/03/31	2	39.70	20	39.50	39.40	-18	5,826	-0.31%
2021/03/30	43	39.02	30	39.28	39.40	13	5,707	0.23%
2021/03/29	6	37.78	5	38.09	37.90	1	5,497	0.02%
2021/03/26	0	37.50	0	0.00	36.85	0	5,449	0.00%
2021/03/25	17	36.58	0	0.00	36.50	17	5,454	0.31%
2021/03/24	2	36.53	3	36.73	36.55	-1	5,448	-0.02%
2021/03/23	5	37.32	4	37.40	37.10	1	5,431	0.02%
2021/03/22	16	37.27	6	37.23	37.25	10	5,397	0.19%
2021/03/19	3	37.48	0	0.00	37.30	3	5,390	0.06%
2021/03/18	2	37.65	2	37.75	37.70	0	5,376	0.00%
2021/03/17	15	38.15	8	37.63	37.75	7	5,340	0.13%
2021/03/16	53	39.76	50	39.89	38.50	3	5,287	0.06%
2021/03/15	26	38.47	35	38.76	39.30	-9	4,837	-0.19%
2021/03/11	4	37.68	2	37.33	36.90	2	4,619	0.04%
2021/03/10	10	37.31	23	37.47	37.25	-13	4,611	-0.28%
2021/03/09	6	36.79	2	36.85	36.50	4	4,595	0.09%
2021/03/08	0	0.00	5	35.50	36.00	-5	4,615	-0.11%
2021/03/05	1	36.70	3	36.20	36.20	-2	4,614	-0.04%
2021/03/04	0	0.00	1	36.35	35.55	-1	4,660	-0.02%
2021/03/03	0	0.00	2	35.75	36.35	-2	4,827	-0.04%
2021/03/02	5	36.25	0	0.00	35.75	5	4,939	0.10%
2021/02/26	0	0.00	11	36.53	36.35	-11	5,149	-0.21%
2021/02/25	2	36.25	1	36.65	36.15	1	5,153	0.02%
2021/02/24	12	37.10	6	37.00	36.60	6	5,146	0.12%
2021/02/23	8	37.87	2	37.55	37.35	6	5,116	0.12%
2021/02/22	23	37.96	1	39.30	38.65	22	5,079	0.43%
2021/02/19	2	37.08	7	37.10	37.20	-5	4,925	-0.10%
2021/02/18	3	36.77	8	36.40	36.60	-5	4,852	-0.10%
2021/02/17	1	34.70	0	0.00	35.40	1	4,755	0.02%
2021/02/05	1	33.90	0	0.00	34.05	1	4,715	0.02%
2021/02/04	3	34.85	0	0.00	34.40	3	4,708	0.06%
2021/02/03	7	34.93	8	35.21	34.70	-1	4,693	-0.02%
2021/01/29	11	34.95	11	34.77	34.65	0	4,543	0.00%
2021/01/27	0	0.00	2	33.60	33.45	-2	4,377	-0.05%
2021/01/26	4	33.13	2	33.10	33.00	2	4,373	0.05%
2021/01/25	1	33.00	1.1	33.53	33.50	-0.1	4,358	0.00%
2021/01/22	2	33.00	6	32.95	33.05	-4	4,343	-0.09%
2021/01/21	4	33.39	3	32.88	32.65	1	4,334	0.02%
2021/01/20	5	34.23	3	33.90	33.15	2	4,314	0.05%
2021/01/19	0	0.00	1	35.15	35.15	-1	4,253	-0.02%
2021/01/18	1	35.25	0	0.00	35.30	1	4,238	0.02%
2021/01/15	1	35.95	0	0.00	35.95	1	4,221	0.02%
2021/01/14	1	36.70	2	36.60	36.60	-1	4,175	-0.02%
2021/01/13	3	36.07	2	36.80	35.85	1	4,140	0.02%
2021/01/12	4	36.38	0	0.00	36.15	4	4,095	0.10%
2021/01/11	0	0.00	1	37.80	38.00	-1	4,024	-0.02%
2021/01/08	4	38.94	8	38.74	37.95	-4	3,977	-0.10%
2021/01/07	9.1	37.93	4	37.70	37.75	5.1	3,761	0.14%
2021/01/06	31	39.26	4	38.05	38.05	27	3,688	0.73%
2021/01/05	20	39.91	22	40.47	40.55	-2	3,468	-0.06%
2021/01/04	21	38.55	13	38.25	39.10	8	2,957	0.27%
2020/12/31	0	0.00	5	36.15	35.60	-5	2,612	-0.19%
2020/12/30	1	36.25	0	0.00	36.20	1	2,582	0.04%
2020/12/29	19	37.22	23	36.30	35.95	-4	2,510	-0.16%
2020/12/28	1	36.15	12	34.45	36.35	-11	2,204	-0.50%
2020/12/25	4	33.20	9	33.47	33.05	-5	2,073	-0.24%
2020/12/24	0	0.00	3	34.38	34.10	-3	2,044	-0.15%
2020/12/23	3	34.10	0	0.00	34.10	3	2,041	0.15%
2020/12/22	2	34.25	0	0.00	32.85	2	2,059	0.10%
2020/12/21	2	33.93	0	0.00	34.05	2	2,113	0.09%
2020/12/18	6	34.60	0	0.00	34.60	6	2,110	0.28%
2020/12/11	4	34.51	4	34.88	34.50	0	2,363	0.00%
2020/12/10	5	35.53	0	0.00	35.20	5	2,381	0.21%
2020/12/09	2	35.40	1	36.00	35.40	1	2,370	0.04%
2020/12/08	2	35.43	0	0.00	35.30	2	2,368	0.08%
2020/12/07	3	35.52	0	0.00	35.30	3	2,376	0.13%
2020/12/04	0	0.00	1	36.95	36.00	-1	2,366	-0.04%
2020/12/03	7	36.73	0	0.00	36.30	7	2,410	0.29%
2020/12/02	5	37.60	2	37.05	37.60	3	2,425	0.12%
2020/12/01	2	35.35	0	0.00	35.45	2	2,307	0.09%
2020/11/30	6	35.78	2	36.10	35.60	4	2,346	0.17%
2020/11/27	16	37.33	19	37.34	37.60	-3	2,313	-0.13%
2020/11/26	3	36.47	4	37.00	37.55	-1	2,167	-0.05%
2020/11/25	16	35.64	8	36.40	36.40	8	2,089	0.38%
2020/11/24	1	34.10	1	34.20	33.80	0	1,863	0.00%
2020/11/20	0	34.10	0	0.00	33.25	0	1,833	0.00%
2020/11/18	0	0.00	2	31.80	32.60	-2	1,843	-0.11%
2020/11/17	0	0.00	1	32.30	31.65	-1	1,859	-0.05%
2020/11/10	0	0.00	1	31.75	31.30	-1	2,214	-0.05%
2020/11/09	0	0.00	1	32.45	31.65	-1	2,234	-0.04%
2020/11/02	1	32.00	2	31.60	31.55	-1	2,791	-0.04%
2020/10/30	0	0.00	1	32.55	31.95	-1	2,889	-0.03%
2020/10/29	1	31.30	3	31.95	32.85	-2	3,359	-0.06%
2020/10/28	1	33.00	63	33.08	32.25	-62	3,589	-1.73%
2020/10/27	0	0.00	70	33.08	33.00	-70	3,689	-1.90%
2020/10/26	0	0.00	18	34.02	33.50	-18	3,878	-0.46%
2020/10/23	0	0.00	16	34.21	33.95	-16	3,926	-0.41%
2020/10/21	0	0.00	7	34.00	33.95	-7	3,976	-0.18%
2020/10/20	0	0.00	5	34.25	33.90	-5	3,986	-0.13%
2020/10/15	0	0.00	6	35.00	34.55	-6	4,070	-0.15%
2020/10/14	0	0.00	1	34.70	34.80	-1	4,079	-0.02%
2020/10/13	1	33.90	0	0.00	33.80	1	4,114	0.02%
2020/10/12	0	0.00	11	34.20	34.40	-11	4,221	-0.26%
2020/10/08	0	0.00	1	35.20	35.15	-1	4,250	-0.02%
2020/10/07	3	34.65	0	0.00	34.75	3	4,259	0.07%
2020/10/06	6	34.70	0	0.00	34.35	6	4,291	0.14%
2020/10/05	1	33.85	6	33.87	34.05	-5	4,383	-0.11%
2020/09/30	5	33.37	1	33.40	33.70	4	4,440	0.09%
2020/09/29	2	33.20	0	0.00	33.20	2	4,534	0.04%
2020/09/28	1	33.40	1	33.80	33.60	0	4,577	0.00%
2020/09/25	3	33.12	2	33.60	33.20	1	4,653	0.02%
2020/09/24	35	34.32	8	35.32	33.80	27	4,633	0.58%
2020/09/23	7	36.36	2	36.48	36.00	5	4,616	0.11%
2020/09/22	9	36.22	12	36.25	36.10	-3	4,736	-0.06%
2020/09/21	14	37.59	7	37.81	37.55	7	4,707	0.15%
2020/09/18	2	37.58	1	37.30	37.20	1	4,689	0.02%
2020/09/17	0	0.00	12	37.34	37.50	-12	4,660	-0.26%
2020/09/16	1	36.05	3	36.27	37.00	-2	4,639	-0.04%
2020/09/15	9	36.39	2	36.75	36.05	7	4,888	0.14%
2020/09/11	2	34.50	0	0.00	34.30	2	5,147	0.04%
2020/09/10	1	34.90	1	35.65	35.00	0	5,138	0.00%
2020/09/09	3	34.37	0	0.00	35.50	3	5,143	0.06%
2020/09/08	23	35.52	12	35.95	35.20	11	5,122	0.21%
2020/09/07	2	37.85	9	37.73	37.20	-7	5,041	-0.14%
2020/09/04	0	0.00	1	36.80	36.65	-1	4,970	-0.02%
2020/09/03	10	37.11	3	37.22	37.30	7	4,943	0.14%
2020/09/02	4	37.36	4	37.30	37.60	0	4,883	0.00%
2020/09/01	2	35.20	0	0.00	35.15	2	4,823	0.04%
2020/08/31	1	34.80	11	36.02	36.40	-10	4,789	-0.21%
2020/08/28	2	34.35	0	0.00	34.45	2	4,746	0.04%
2020/08/27	8	34.90	0	0.00	34.50	8	4,747	0.17%
2020/08/26	3	35.13	0	0.00	35.20	3	4,735	0.06%
2020/08/24	4	34.25	6	34.08	34.40	-2	4,700	-0.04%
2020/08/21	3	33.75	5	34.00	33.75	-2	4,678	-0.04%
2020/08/20	25	33.78	13	33.95	33.65	12	4,634	0.26%
2020/08/18	5	38.42	55	37.99	38.05	-50	4,476	-1.12%
2020/08/17	2	38.75	4	38.76	39.00	-2	4,409	-0.05%
2020/08/14	1	37.40	13	37.48	37.45	-12	4,317	-0.28%
2020/08/13	3	36.85	2	37.48	36.75	1	4,279	0.02%
2020/08/12	4	36.65	0	0.00	37.00	4	4,253	0.09%
2020/08/11	5	37.74	1	38.30	37.65	4	4,210	0.10%
2020/08/10	7	37.56	7	37.77	37.15	0	4,157	0.00%
2020/08/07	7	39.35	51	38.61	38.65	-44	4,091	-1.08%
2020/08/06	19	39.49	24	39.97	40.55	-5	3,944	-0.13%
2020/08/05	5	37.84	5	37.76	38.20	0	3,684	0.00%
2020/08/04	68	38.74	63	37.43	38.10	5	3,580	0.14%
2020/08/03	7	37.03	19	37.52	38.40	-12	3,112	-0.39%
2020/07/31	20	34.51	9	34.99	34.95	11	2,872	0.38%
2020/07/30	13	34.33	11	33.80	34.40	2	2,763	0.07%
2020/07/29	12	32.31	7	31.84	32.35	5	2,569	0.19%
2020/07/28	65	31.67	24	31.42	31.40	41	2,519	1.63%
2020/07/27	60	31.30	0	0.00	31.00	60	2,507	2.39%
2020/07/24	1	30.80	0	0.00	30.85	1	2,489	0.04%
2020/07/23	0	0.00	60	31.48	31.30	-60	2,480	-2.42%
2020/07/22	10	31.50	2	31.55	31.75	8	2,470	0.32%
2020/07/21	0	0.00	1	31.65	31.45	-1	2,420	-0.04%
2020/07/20	2	31.05	0	0.00	31.05	2	2,389	0.08%
2020/07/17	3	32.70	1	32.10	31.90	2	2,373	0.08%
2020/07/16	1	32.40	2	32.60	32.40	-1	2,338	-0.04%
2020/07/15	0	0.00	1	31.80	30.45	-1	2,228	-0.04%
2020/07/14	1	31.70	0	0.00	31.40	1	2,196	0.05%
2020/07/13	7	31.86	9	31.20	31.70	-2	2,182	-0.09%
2020/07/10	26	32.20	38	32.71	31.60	-12	2,150	-0.56%
2020/07/09	0	0.00	1	34.35	34.35	-1	2,059	-0.05%
2020/07/08	35	36.00	4	35.33	35.70	31	2,002	1.55%
2020/07/07	1	33.30	33	33.89	33.35	-32	1,904	-1.68%
2020/07/06	31	34.66	5	34.29	34.35	26	1,866	1.39%
2020/07/03	4	31.95	8	32.30	32.10	-4	1,785	-0.22%
2020/07/02	21	32.41	33	32.38	32.50	-12	1,758	-0.68%
2020/07/01	35	33.20	15	33.99	32.80	20	1,697	1.18%
2020/06/30	12	31.28	4	31.29	31.35	8	1,557	0.51%
2020/06/29	16	30.40	2	30.50	30.85	14	1,535	0.91%
2020/06/24	25	30.28	0	0.00	30.25	25	1,500	1.67%
2020/06/23	11	31.80	3	32.70	32.10	8	1,455	0.55%
2020/06/22	73	32.77	165	32.43	32.80	-92	1,350	-6.81%	大賣/
2020/06/19	313	32.14	178.5	32.09	32.20	134.5	1,067	12.59%	大買/大賣/鉅額交易
2020/06/18	3	29.30	0	0.00	29.30	3	764	0.39%
2020/06/15	2	22.20	0	0.00	22.05	2	747	0.27%
2020/06/12	10	21.77	0	0.00	22.15	10	750	1.33%
2020/06/11	82	23.43	17	23.46	22.85	65	758	8.57%
2020/06/10	2	23.10	0	0.00	23.25	2	756	0.26%
2020/06/09	41	23.38	0	0.00	23.00	41	770	5.32%
2020/06/04	5	22.80	4	23.00	22.85	1	787	0.13%
2020/06/03	9	22.89	0	0.00	23.00	9	776	1.16%
2020/05/29	22	22.13	0	0.00	22.10	22	763	2.88%
2020/05/28	1	22.80	1	22.20	22.20	0	797	0.00%
2020/05/22	20	22.02	0	0.00	22.10	20	786	2.54%
2020/05/21	3	22.65	0	0.00	22.65	3	783	0.38%
2020/05/20	10	21.50	0	0.00	21.45	10	770	1.30%
2020/05/11	0	0.00	5	23.20	23.35	-5	779	-0.64%
2020/05/07	0	0.00	2	23.25	23.60	-2	772	-0.26%
2020/05/05	1	22.95	0	0.00	22.95	1	765	0.13%
2020/04/30	0	0.00	1	23.10	23.10	-1	759	-0.13%
2020/04/29	0	0.00	6	21.95	21.90	-6	748	-0.80%
2020/04/27	0	0.00	3	21.50	21.95	-3	769	-0.39%
2020/04/22	0	0.00	2	21.00	20.90	-2	770	-0.26%
2020/04/17	1	22.00	0	0.00	21.35	1	799	0.13%
2020/04/15	1	21.00	1	21.25	20.95	0	800	0.00%
2020/04/13	0	20.25	0	0.00	20.05	0	818	0.00%
2020/04/08	0	0.00	2	19.20	19.50	-2	892	-0.22%
2020/04/06	0	17.80	0	0.00	17.80	0	995	0.00%
2020/03/26	0	0.00	1	17.35	17.60	-1	1,242	-0.08%
2020/03/25	7	17.80	0	0.00	17.80	7	1,262	0.55%
2020/03/24	4	16.23	5	16.70	16.45	-1	1,336	-0.07%
2020/03/23	10	15.20	0	0.00	15.45	10	1,494	0.67%
2020/03/19	0	13.95	130	13.85	13.85	-130	1,499	-8.67%	大賣/鉅額交易
2020/03/17	0	0.00	1	16.00	15.75	-1	1,484	-0.07%
2020/03/16	3	17.87	0	0.00	17.20	3	1,466	0.20%
2020/03/10	1	23.00	31	23.03	23.30	-30	1,397	-2.15%
2020/03/03	30	25.25	0	0.00	24.70	30	1,377	2.18%
2020/02/27	1	24.50	40	24.73	24.15	-39	1,344	-2.90%
2020/02/26	0	0.00	19	25.44	25.30	-19	1,340	-1.42%
2020/02/24	0	0.00	1	25.50	25.50	-1	1,366	-0.07%
2020/02/19	0	0.00	1	26.30	26.10	-1	1,363	-0.07%
2020/02/18	20	26.60	0	0.00	26.10	20	1,367	1.46%
2020/02/17	0	0.00	4	25.86	25.80	-4	1,357	-0.29%
2020/02/14	0	0.00	4	26.00	26.10	-4	1,355	-0.30%
2020/02/13	0	28.00	0	0.00	26.00	0	1,355	0.00%
2020/02/11	0	0.00	5	25.66	25.35	-5	1,351	-0.37%
2020/02/10	0	0.00	8	25.08	25.15	-8	1,355	-0.59%
2020/02/06	0	0.00	3	25.85	25.95	-3	1,358	-0.22%
2020/02/04	2	25.20	0	0.00	25.65	2	1,352	0.15%
2020/02/03	5	24.45	2	25.10	24.20	3	1,344	0.22%
2020/01/31	3	26.30	2	25.70	26.10	1	1,334	0.07%
2020/01/20	2	29.05	0	0.00	29.00	2	1,300	0.15%
2020/01/17	2	29.00	1	29.30	28.95	1	1,302	0.08%
2020/01/16	5	29.27	0	0.00	29.25	5	1,304	0.38%
2020/01/15	12	29.81	6	29.45	29.40	6	1,303	0.46%
2020/01/10	0	0.00	1	29.10	28.65	-1	1,254	-0.08%
2020/01/09	1	28.70	0	0.00	28.55	1	1,243	0.08%
2020/01/08	0	0.00	6	28.25	28.50	-6	1,236	-0.49%
2020/01/07	0	0.00	3	29.70	29.20	-3	1,212	-0.25%
2020/01/03	21	31.57	1	31.45	31.05	20	1,171	1.71%
2019/12/31	3	32.05	5	31.71	31.55	-2	1,097	-0.18%
2019/12/30	45	31.41	0	0.00	31.45	45	1,014	4.43%
2019/12/27	61	31.24	5	31.10	31.00	56	975	5.74%
2019/12/26	0	0.00	1	32.00	31.70	-1	904	-0.11%
2019/12/24	0	0.00	2	31.15	31.25	-2	804	-0.25%
2019/12/23	1	31.60	0	0.00	31.30	1	785	0.13%
2019/12/20	6	31.00	0	0.00	31.20	6	728	0.82%
2019/12/19	11	30.94	0	0.00	31.20	11	703	1.56%
2019/12/18	60	30.68	18	30.58	30.65	42	619	6.78%
2019/12/17	8	29.05	0	0.00	29.10	8	451	1.77%
2019/12/16	7	28.66	0	0.00	28.75	7	432	1.62%
2019/12/09	10	28.35	0	0.00	28.20	10	420	2.38%
2019/12/05	2	28.00	0	0.00	28.25	2	427	0.47%
2019/11/29	2	27.80	0	0.00	28.00	2	516	0.39%
2019/11/25	10	28.64	0	0.00	28.55	10	703	1.42%
2019/11/15	0	0.00	1	28.15	28.00	-1	699	-0.14%
2019/11/08	1	28.25	0	0.00	28.25	1	710	0.14%
2019/11/07	0	0.00	1	28.25	28.40	-1	718	-0.14%
2019/10/15	0	0.00	1	28.60	28.55	-1	945	-0.11%
2019/09/16	0	0.00	3	29.15	29.10	-3	1,309	-0.23%
2019/09/09	0	0.00	1	29.65	29.50	-1	1,323	-0.08%
2019/08/23	1	29.00	0	0.00	28.95	1	1,084	0.09%
2019/08/20	1	29.90	0	0.00	29.40	1	1,085	0.09%
2019/08/14	2	28.50	2	28.15	28.15	0	1,052	0.00%
2019/08/07	1	28.00	0	0.00	27.90	1	1,056	0.09%
2019/07/25	0	0.00	14	31.10	31.35	-14	1,073	-1.30%
2019/07/23	1	32.35	0	0.00	31.40	1	1,076	0.09%
2019/07/22	0	0.00	1	32.10	32.10	-1	1,070	-0.09%
2019/07/18	0	0.00	10	32.30	31.85	-10	1,057	-0.95%
2019/07/15	0	0.00	2	32.30	32.45	-2	970	-0.21%
2019/07/12	1	32.90	0	0.00	32.30	1	970	0.10%
2019/07/11	1	32.45	4	33.00	32.25	-3	937	-0.32%
2019/07/04	0	0.00	2	29.65	29.75	-2	782	-0.26%
2019/07/03	2	29.85	0	0.00	29.55	2	802	0.25%
2019/06/28	1	28.90	0	0.00	28.70	1	864	0.12%
2019/06/27	3	29.20	0	0.00	29.05	3	986	0.30%
2019/06/05	0	0.00	1	29.25	29.25	-1	1,959	-0.05%
2019/05/30	2	28.60	0	0.00	28.75	2	2,037	0.10%
2019/05/15	0.1	29.00	0	0.00	29.20	0.1	2,806	0.00%
2019/05/14	0.2	28.80	0	0.00	28.80	0.2	2,838	0.01%
2019/05/13	0	27.70	0	0.00	27.90	0	2,837	0.00%
2019/05/03	0.2	31.35	0	0.00	31.50	0.2	2,815	0.01%
2019/04/30	0	0.00	2	29.95	30.20	-2	2,799	-0.07%
2019/04/29	1	30.45	15	29.30	29.30	-14	2,836	-0.49%
2019/04/25	0	0.00	1	31.40	31.20	-1	2,952	-0.03%
2019/04/22	1	31.90	3	32.00	31.85	-2	2,970	-0.07%
2019/04/18	1	33.10	1	32.80	32.00	0	3,053	0.00%
2019/04/17	0.2	32.80	0	0.00	32.95	0.2	3,046	0.01%
2019/04/15	1	32.75	0	0.00	32.55	1	3,025	0.03%
2019/04/11	4	33.65	2	33.35	33.25	2	3,006	0.07%
2019/04/09	4	33.30	2	33.55	33.30	2	2,962	0.07%
2019/04/08	7	33.86	5	34.30	33.60	2	2,941	0.07%
2019/04/03	7	33.94	0	0.00	34.00	7	2,913	0.24%
2019/04/01	6	35.45	1	35.50	34.30	5	2,861	0.17%
2019/03/29	1	33.95	1	34.20	34.20	0	2,738	0.00%
2019/03/27	0	0.00	1	34.15	34.30	-1	2,729	-0.04%
2019/03/25	1	33.25	9	33.34	33.30	-8	2,692	-0.30%
2019/03/22	1	35.65	17	34.96	34.20	-16	2,683	-0.60%
2019/03/21	24	35.92	7	35.86	35.65	17	2,600	0.65%
2019/03/20	45	35.91	15	35.28	35.15	30	2,535	1.18%
2019/03/19	17	35.92	39	35.47	35.40	-22	2,440	-0.90%
2019/03/18	0	0.00	5	34.02	33.80	-5	2,138	-0.23%
2019/03/15	19	33.76	20	33.73	33.50	-1	2,126	-0.05%
2019/03/14	4	33.84	2	33.75	33.75	2	2,063	0.10%
2019/03/13	0	0.00	1	33.15	33.20	-1	2,158	-0.05%
2019/03/12	2	32.90	2	33.20	32.25	0	2,139	0.00%
2019/03/08	1	31.70	0	0.00	31.60	1	2,184	0.05%
2019/03/07	0	0.00	1	32.15	32.20	-1	2,185	-0.05%
2019/03/06	1	33.55	1	33.70	33.35	0	2,211	0.00%
2019/03/05	5	33.99	9	34.01	33.70	-4	2,221	-0.18%
2019/03/04	0	0.00	1	34.30	34.10	-1	2,201	-0.05%
2019/02/27	2	33.70	2	33.15	33.25	0	2,178	0.00%
2019/02/26	2	33.43	0	0.00	33.20	2	2,255	0.09%
2019/02/25	10	34.07	8	34.13	34.00	2	2,466	0.08%
2019/02/22	4	33.84	2	33.55	33.55	2	2,490	0.08%
2019/02/21	31.2	34.39	18	34.14	33.85	13.2	2,473	0.53%
2019/02/20	26	34.00	24	33.50	33.25	2	2,333	0.09%
2019/02/19	12	33.33	8	34.21	34.00	4	2,259	0.18%
2019/02/18	0	0.00	3	31.00	32.10	-3	2,053	-0.15%
2019/02/14	1	31.50	0	0.00	31.25	1	1,988	0.05%
2019/02/13	5	31.34	15.2	31.25	31.10	-10.2	1,972	-0.52%
2019/01/29	0	0.00	1	29.90	29.70	-1	2,007	-0.05%
2019/01/25	0	0.00	4	30.20	30.25	-4	2,026	-0.20%
2019/01/22	3	30.58	3	30.33	30.15	0	2,061	0.00%
2019/01/21	3.1	31.36	6	31.68	31.10	-2.9	2,063	-0.14%
2019/01/18	3	31.12	0	0.00	30.90	3	2,042	0.15%
2019/01/17	1.2	31.21	2.1	30.28	30.00	-0.9	1,993	-0.04%
2019/01/16	0	0.00	2	29.90	29.80	-2	2,002	-0.10%
2019/01/15	1	29.75	1	30.20	29.80	0	2,005	0.00%
2019/01/14	1	29.65	0	0.00	29.30	1	2,020	0.05%
2019/01/10	6.1	29.43	13.1	29.39	29.90	-7.1	1,984	-0.36%
2019/01/09	0	0.00	2	28.50	28.55	-2	1,938	-0.10%
2019/01/08	1.1	28.28	1.1	28.00	27.90	0.1	1,937	0.00%
2019/01/03	0	0.00	1	27.40	27.40	-1	2,004	-0.05%
2019/01/02	0.1	27.75	0	0.00	27.75	0.1	2,038	0.01%
2018/12/26	1	27.90	0	0.00	26.85	1	2,071	0.05%
2018/12/24	0	0.00	0.1	28.60	28.50	-0.1	2,072	0.00%
2018/12/22	0	0.00	0.2	27.95	27.95	-0.2	2,074	-0.01%
2018/12/21	2	27.80	0	0.00	28.30	2	2,095	0.10%
2018/12/19	1	28.85	1	28.55	28.55	0	2,090	0.00%
2018/12/14	2	29.40	0.1	32.25	29.50	2	2,075	0.09%
2018/12/13	0	0.00	3.8	29.63	29.35	-3.8	2,067	-0.18%
2018/12/12	1	30.20	0	0.00	29.55	1	2,048	0.05%
2018/12/07	0	0.00	2.1	29.61	29.30	-2.1	2,002	-0.10%
2018/12/06	4.1	30.32	5.3	30.93	28.95	-1.2	1,970	-0.06%
2018/12/05	0	0.00	1	29.90	30.05	-1	1,808	-0.06%
2018/12/04	2	30.10	0	0.00	30.35	2	1,827	0.11%
2018/12/03	0.5	31.00	4.6	30.50	30.00	-4.1	1,816	-0.23%
2018/11/29	6	29.77	0	0.00	29.05	6	1,747	0.34%
2018/11/27	4.1	29.38	2.2	29.51	29.50	1.9	1,696	0.11%
2018/11/26	1.4	28.51	1.9	29.02	29.05	-0.5	1,683	-0.03%
2018/11/23	6.1	29.99	5.9	28.90	28.75	0.2	1,652	0.01%
2018/11/22	3	30.75	3.4	31.30	30.70	-0.4	1,560	-0.03%
2018/11/21	0.4	28.60	0.5	28.60	28.50	-0.1	1,328	0.00%
2018/11/20	1	26.60	0	0.00	26.65	1	1,266	0.08%
2018/11/19	0.5	26.40	0.5	26.40	26.55	-0.1	1,255	0.00%
2018/11/16	1	25.55	1	26.15	25.45	0	1,224	0.00%
2018/11/13	0	0.00	1	24.20	24.50	-1	1,194	-0.08%
2018/11/07	1	23.75	1.5	24.20	24.70	-0.5	1,236	-0.04%
2018/11/06	2	25.55	5	23.68	23.40	-3	1,259	-0.24%
2018/11/02	0	0.00	1	24.00	24.05	-1	1,238	-0.08%
2018/10/26	0	0.00	1	23.90	23.15	-1	1,274	-0.08%
2018/10/24	3	24.98	5	24.34	25.60	-2	1,418	-0.14%
2018/10/22	2	24.28	1	24.30	24.50	1	1,574	0.06%
2018/10/19	1	22.25	3	23.00	23.20	-2	1,561	-0.13%
2018/10/17	0	0.00	1	22.60	22.45	-1	1,602	-0.06%
2018/10/15	0	0.00	2	21.80	21.60	-2	1,819	-0.11%
2018/10/12	2	21.15	1	20.70	21.15	1	1,863	0.05%
2018/10/09	0	0.00	0.3	25.90	24.00	-0.3	1,857	-0.02%
2018/10/05	0	0.00	1	27.60	27.10	-1	1,835	-0.05%
2018/10/03	0.3	32.10	1	28.85	28.55	-0.7	1,836	-0.04%
2018/10/02	0	0.00	2	29.25	29.20	-2	1,862	-0.11%
2018/10/01	1	29.50	1	29.50	29.50	0	1,874	0.00%
2018/09/28	3	29.97	0	0.00	29.25	3	1,903	0.16%
2018/09/19	1	29.50	0	0.00	29.00	1	2,047	0.05%
2018/09/14	10	29.00	0	0.00	29.40	10	2,135	0.47%
2018/09/13	2	28.50	0	0.00	28.45	2	2,159	0.09%
2018/09/12	0	0.00	81	28.22	28.25	-81	2,195	-3.69%
2018/09/11	0	0.00	10	28.20	29.00	-10	2,272	-0.44%
2018/09/10	0	0.00	6	28.15	27.90	-6	2,319	-0.26%
2018/09/07	0	0.00	10	30.25	30.25	-10	2,389	-0.42%
2018/09/03	0	0.00	10	31.25	31.30	-10	3,266	-0.31%
2018/08/31	2	31.95	0	0.00	32.20	2	3,565	0.06%
2018/08/24	0	0.00	1	30.70	30.45	-1	4,244	-0.02%
2018/08/23	0	0.00	3	31.10	31.05	-3	4,291	-0.07%
2018/08/21	3	31.55	0	0.00	31.75	3	4,346	0.07%
2018/08/20	1	31.00	1	30.55	31.00	0	4,368	0.00%
2018/08/13	1	31.80	0	0.00	31.25	1	4,506	0.02%
2018/08/09	1	33.60	0	0.00	33.70	1	4,559	0.02%
2018/08/08	3	34.90	13	34.36	34.00	-10	4,628	-0.22%
2018/08/07	1	33.50	0	0.00	33.65	1	4,602	0.02%
2018/08/06	1	34.00	1	34.40	34.00	0	4,626	0.00%
2018/08/02	15	34.13	0	0.00	33.95	15	4,697	0.32%
2018/08/01	13	35.33	17	36.72	35.20	-4	4,657	-0.09%
2018/07/31	16	35.12	10	35.50	35.30	6	4,541	0.13%
2018/07/30	8	35.43	27	35.88	35.90	-19	4,480	-0.42%
2018/07/27	3	34.25	13	34.18	34.40	-10	4,303	-0.23%
2018/07/26	10	33.48	10	34.00	33.30	0	4,273	0.00%
2018/07/25	2	34.23	0	0.00	33.90	2	4,272	0.05%
2018/07/23	20	34.07	1	33.90	33.70	19	4,266	0.45%
2018/07/20	10	34.30	7	34.91	34.95	3	4,260	0.07%
2018/07/19	2	33.50	2	32.65	32.65	0	4,120	0.00%
2018/07/18	0	0.00	3	31.88	31.60	-3	4,138	-0.07%
2018/07/17	1	31.95	1	31.40	31.35	0	4,161	0.00%
2018/07/13	0	0.00	3	31.43	31.55	-3	4,218	-0.07%
2018/07/12	0	0.00	3	31.45	31.20	-3	4,325	-0.07%
2018/07/11	1	30.80	0	0.00	30.65	1	4,577	0.02%
2018/07/10	0	0.00	1	30.75	31.05	-1	4,646	-0.02%
2018/07/09	4	30.81	1	30.60	30.20	3	4,642	0.06%
2018/07/06	7	30.02	11	29.95	31.10	-4	4,673	-0.09%
2018/07/05	2	30.48	6	30.26	30.00	-4	4,664	-0.09%
2018/07/04	1	31.45	1	32.10	31.50	0	4,647	0.00%
2018/07/03	14	33.36	2	32.08	32.00	12	4,632	0.26%
2018/07/02	30	34.52	0	0.00	33.25	30	4,607	0.65%
2018/06/29	0	0.00	1	34.75	34.80	-1	4,581	-0.02%
2018/06/28	1	33.85	2	34.10	33.80	-1	4,548	-0.02%
2018/06/27	4	34.04	2	34.05	33.80	2	4,541	0.04%
2018/06/26	2	32.83	8	33.37	34.25	-6	4,525	-0.13%
2018/06/25	2	33.98	2	34.30	33.65	0	4,499	0.00%
2018/06/22	3	34.97	0	0.00	34.75	3	4,481	0.07%
2018/06/21	14	35.85	3	36.20	35.80	11	4,463	0.25%
2018/06/20	27	36.56	7	36.29	35.75	20	4,440	0.45%
2018/06/19	10	37.35	8	37.41	36.65	2	4,374	0.05%
2018/06/15	7	39.84	13	39.15	38.50	-6	4,354	-0.14%
2018/06/14	7	39.94	16	39.58	39.20	-9	4,259	-0.21%
2018/06/13	16	39.42	69	39.22	39.00	-53	4,090	-1.30%
2018/06/12	69	38.59	61	39.10	38.25	8	3,894	0.21%
2018/06/11	63	39.34	54	39.88	38.65	9	3,798	0.24%
2018/06/08	49	37.82	50	37.81	39.35	-1	3,494	-0.03%
2018/06/07	2	36.75	6	37.08	35.80	-4	3,226	-0.12%
2018/06/06	31	36.01	15	35.86	36.25	16	3,129	0.51%
2018/06/05	2	33.28	15	33.87	34.20	-13	2,836	-0.46%
2018/06/04	0	0.00	12	31.18	31.10	-12	2,624	-0.46%
2018/05/31	3	31.52	3	31.20	30.80	0	2,614	0.00%
2018/05/30	1	30.85	0	0.00	30.50	1	2,583	0.04%
2018/05/29	0	0.00	21	31.28	31.10	-21	2,588	-0.81%
2018/05/28	0	0.00	4	31.21	30.90	-4	2,587	-0.15%
2018/05/25	10	31.10	4	31.05	30.85	6	2,728	0.22%
2018/05/24	6	30.78	1	30.80	30.80	5	2,726	0.18%
2018/05/23	1	29.85	0	0.00	29.80	1	2,797	0.04%
2018/05/22	4	30.75	6	30.15	30.15	-2	2,796	-0.07%
2018/05/21	2	30.00	1	30.05	30.75	1	2,780	0.04%
2018/05/17	11	30.91	4	30.83	30.30	7	2,742	0.26%
2018/05/16	1	29.80	0	0.00	29.85	1	2,677	0.04%
2018/05/14	21	29.90	1	29.65	29.50	20	2,678	0.75%
2018/05/11	2	30.63	3	31.03	30.40	-1	2,677	-0.04%
2018/04/27	10	28.13	0	0.00	28.10	10	3,240	0.31%
2018/04/26	20	30.40	10	27.55	27.55	10	3,246	0.31%
2018/04/25	5	30.57	0	0.00	30.50	5	3,194	0.16%
2018/04/24	5	30.51	23	30.50	30.15	-18	3,167	-0.57%
2018/04/23	41	33.55	0	0.00	32.90	41	3,107	1.32%
2018/04/20	0	0.00	1	35.50	34.90	-1	3,056	-0.03%
2018/04/19	30	36.15	5	35.85	35.65	25	3,036	0.82%
2018/04/18	34	36.43	3	36.43	36.40	31	3,033	1.02%
2018/04/17	8	37.83	3	37.38	36.70	5	2,925	0.17%
2018/04/16	1	36.10	2	36.00	36.15	-1	2,665	-0.04%
2018/04/12	1	36.15	1	35.85	35.70	0	2,613	0.00%
2018/04/10	1	34.45	0	0.00	34.45	1	2,615	0.04%
2018/03/30	1	37.15	3	36.60	36.40	-2	2,678	-0.07%
2018/03/23	32	34.60	0	0.00	34.85	32	2,697	1.19%
2018/03/21	1	36.50	1	36.30	36.10	0	2,706	0.00%
2018/03/16	5	36.91	1	36.50	36.50	4	2,714	0.15%
2018/03/15	10	37.21	9	37.51	36.70	1	2,758	0.04%
2018/03/08	7	35.11	7	35.30	35.30	0	2,851	0.00%
2018/03/07	4	36.10	2	35.00	35.00	2	2,873	0.07%
2018/03/05	1	37.60	2	36.05	36.05	-1	2,949	-0.03%
2018/03/02	1	37.65	3	37.45	37.50	-2	2,990	-0.07%
2018/03/01	4	38.30	4	38.21	38.10	0	3,017	0.00%
2018/02/27	12	39.57	8	39.41	38.55	4	3,111	0.13%
2018/02/26	6	37.57	5	37.42	37.50	1	2,985	0.03%
2018/02/23	0	0.00	3	37.32	37.55	-3	3,029	-0.10%
2018/02/21	0	0.00	6	34.80	34.55	-6	3,182	-0.19%
2018/02/12	1	33.40	0	0.00	33.25	1	3,213	0.03%
2018/02/09	3	32.52	5	33.15	33.45	-2	3,372	-0.06%
2018/02/08	2	35.50	4	35.03	35.00	-2	3,400	-0.06%
2018/02/07	5	36.02	9	35.47	35.30	-4	3,420	-0.12%
2018/02/06	7	34.86	1	34.00	34.05	6	3,450	0.17%
2018/02/05	3	36.50	0	0.00	37.60	3	3,465	0.09%
2018/02/02	2	38.25	2	38.08	37.90	0	3,568	0.00%
2018/02/01	2	38.05	10	38.33	38.20	-8	3,695	-0.22%
2018/01/31	3	37.30	1	37.50	37.50	2	3,746	0.05%
2018/01/30	11	38.40	2	38.28	37.55	9	3,853	0.23%
2018/01/29	2	38.80	16	38.53	39.10	-14	3,968	-0.35%
2018/01/26	10	37.53	9	37.39	37.20	1	3,941	0.03%
2018/01/25	16	38.58	4	39.18	38.00	12	3,950	0.30%
2018/01/24	5	37.07	2	37.58	37.35	3	3,822	0.08%
2018/01/23	1	35.00	8	35.40	34.85	-7	3,804	-0.18%
2018/01/22	0	0.00	5	34.25	35.10	-5	3,865	-0.13%
2018/01/18	0	0.00	5	34.59	34.35	-5	4,035	-0.12%
2018/01/17	1	34.10	0	0.00	34.35	1	4,190	0.02%
2018/01/16	0	0.00	3	34.30	34.25	-3	4,465	-0.07%
2018/01/15	1	34.00	1	34.20	34.30	0	4,554	0.00%
2018/01/12	9	34.84	1	35.00	34.60	8	4,724	0.17%
2018/01/10	1	34.15	1	34.20	34.45	0	4,881	0.00%
2018/01/08	2	35.65	5	35.32	35.40	-3	5,098	-0.06%
2018/01/05	1	37.35	1	36.50	36.50	0	5,178	0.00%
2018/01/04	0	0.00	7	36.29	36.40	-7	5,304	-0.13%
2018/01/03	2	35.45	2	35.50	35.50	0	5,523	0.00%