今國光 (6209)-永豐金-內湖券商分點個股進出

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
25.10
漲跌
▲0.55
漲幅
+2.24%
成交量
546張
產業
上市光電類股▲0.60%
229人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/15	1	26.15	0	0.00	26.15	1	557	0.18%
2024/03/29	11	25.88	0	0.00	25.90	11	539	2.04%
2024/03/27	3	26.22	11	26.14	26.15	-8	537	-1.49%
2024/03/26	6	26.43	5	26.41	26.30	1	537	0.19%
2024/03/22	3	25.80	0	0.00	25.70	3	483	0.62%
2024/03/21	0	0.00	7	26.26	25.90	-7	491	-1.42%
2024/03/20	0	0.00	52	26.68	26.85	-52	483	-10.75%
2024/03/04	0	0.00	0.2	26.45	26.10	-0.2	659	-0.03%
2024/02/27	0.2	26.75	0	0.00	26.45	0.2	651	0.03%
2024/02/22	0	0.00	0.4	27.00	26.85	-0.4	671	-0.06%
2024/02/19	0.1	26.95	0	0.00	27.10	0.1	696	0.02%
2024/01/31	0.2	26.27	0	0.00	26.25	0.2	689	0.03%
2024/01/30	0	0.00	1	26.16	26.05	-1	691	-0.15%
2024/01/29	1	26.05	0	27.00	26.00	1	693	0.14%
2024/01/25	0.1	26.50	0	0.00	26.35	0.1	695	0.02%
2024/01/15	0	0.00	1	26.20	26.45	-1	664	-0.15%
2023/12/26	0	0.00	1	28.05	28.00	-1	631	-0.16%
2023/12/25	1	27.70	0	0.00	27.70	1	623	0.16%
2023/12/22	8	27.73	0	0.00	27.60	8	620	1.29%
2023/12/21	8	27.98	0	0.00	27.90	8	619	1.29%
2023/12/18	2	28.28	2	28.65	28.20	0	608	0.00%
2023/12/15	0	0.00	18	28.86	29.00	-18	599	-3.00%
2023/12/14	10	28.78	10	29.41	28.95	0	578	0.00%
2023/12/13	13	27.96	1	29.05	28.50	12	411	2.92%
2023/12/12	1	27.30	0	0.00	27.10	1	353	0.28%
2023/11/24	4	27.05	0	0.00	27.00	4	528	0.76%
2023/11/20	0	0.00	4	26.76	27.05	-4	533	-0.75%
2023/10/23	1	26.30	0	0.00	26.35	1	566	0.18%
2023/10/19	1	26.45	0	0.00	26.65	1	580	0.17%
2023/10/13	1	27.50	0	0.00	27.40	1	586	0.17%
2023/09/06	0	0.00	2	30.95	31.00	-2	650	-0.31%
2023/09/05	2	30.90	0	0.00	30.70	2	619	0.32%
2023/08/25	0	0.00	1	28.85	28.90	-1	704	-0.14%
2023/08/24	1	28.35	0	0.00	28.40	1	708	0.14%
2023/08/14	1	26.25	0	0.00	26.25	1	755	0.13%
2023/08/07	1	28.25	0	0.00	28.50	1	769	0.13%
2023/07/20	0	28.90	0	0.00	29.00	0	1,196	0.00%
2023/07/17	2	29.45	0	0.00	29.65	2	1,291	0.15%
2023/06/21	0	0.00	0.2	29.50	29.40	-0.2	2,109	-0.01%
2023/06/16	1	29.70	0	0.00	29.45	1	2,101	0.05%
2023/06/13	0.2	30.10	0	0.00	30.10	0.2	2,063	0.01%
2023/06/09	2	30.55	2	30.30	30.15	0	2,053	0.00%
2023/06/05	0	0.00	10	32.06	32.10	-10	2,039	-0.49%
2023/06/02	16	31.30	11	31.49	31.35	5	2,018	0.25%
2023/06/01	5	31.49	1	31.35	31.55	4	2,029	0.20%
2023/05/31	1	30.75	0	0.00	30.75	1	1,990	0.05%
2023/05/30	0	0.00	1	30.95	30.95	-1	1,981	-0.05%
2023/05/29	1	30.95	0	0.00	30.70	1	1,969	0.05%
2023/05/24	50	31.00	0	0.00	31.00	50	1,946	2.57%
2023/05/19	1	30.45	0	0.00	30.25	1	1,937	0.05%
2023/05/18	0	0.00	1	30.70	30.45	-1	1,934	-0.05%
2023/05/12	9	29.29	0	0.00	29.30	9	1,881	0.48%
2023/05/11	14	28.82	1	28.65	29.00	13	1,875	0.69%
2023/05/09	2	29.30	20	29.28	29.10	-18	1,855	-0.97%
2023/05/08	19	30.26	19	30.52	30.25	0	1,830	0.00%
2023/05/05	0	0.00	23	31.06	30.75	-23	1,817	-1.27%
2023/05/04	1	32.40	6	32.43	31.85	-5	1,782	-0.28%
2023/05/02	0	0.00	1	31.50	31.20	-1	1,625	-0.06%
2023/04/28	0	0.00	5	31.20	31.55	-5	1,603	-0.31%
2023/04/26	0	0.00	2	30.93	31.45	-2	1,524	-0.13%
2023/04/25	4	31.36	17	30.97	31.00	-13	1,503	-0.86%
2023/04/21	4	31.65	0	0.00	31.25	4	1,378	0.29%
2023/04/20	15	32.46	15	32.97	32.50	0	1,338	0.00%
2023/04/19	0	0.00	1	33.30	33.35	-1	1,296	-0.08%
2023/04/18	7	35.07	17	34.14	33.50	-10	1,246	-0.80%
2023/04/17	5	33.20	1	32.85	33.00	4	1,114	0.36%
2023/04/14	8	33.43	8	33.84	33.45	0	1,056	0.00%
2023/04/13	2	32.98	7	32.27	33.05	-5	920	-0.54%
2023/04/12	8	32.09	0	0.00	31.55	8	803	1.00%
2023/04/11	30	32.73	0	0.00	31.60	30	736	4.07%
2023/04/10	12	31.75	2	29.50	31.75	10	565	1.77%
2023/03/28	0	27.95	0	0.00	26.35	0	397	0.00%
2023/03/27	4	27.16	4	27.26	27.15	0	394	0.00%
2023/03/24	0	0.00	1	27.15	27.10	-1	387	-0.26%
2023/03/13	4	26.24	4	26.01	26.30	0	376	0.00%
2023/03/10	11	26.27	11	26.40	26.25	0	378	0.00%
2023/03/09	0	0.00	1	27.50	26.90	-1	378	-0.26%
2023/03/08	0	0.00	2	26.90	26.90	-2	356	-0.56%
2023/03/07	4	26.95	4.7	27.08	27.05	-0.7	352	-0.19%
2023/03/06	0	0.00	1	27.25	26.90	-1	333	-0.30%
2023/02/24	0	0.00	5	25.99	25.90	-5	310	-1.61%
2023/02/23	1	26.25	14	26.07	26.00	-13	320	-4.05%
2023/02/22	1	26.25	1	26.35	26.15	0	374	0.00%
2023/02/21	14	26.86	0	0.00	26.80	14	419	3.34%
2023/02/20	0	0.00	1	26.05	26.00	-1	412	-0.24%
2023/02/16	0	0.00	1	26.00	26.00	-1	417	-0.24%
2023/02/13	0	0.00	1	25.45	25.45	-1	436	-0.23%
2023/02/09	1	26.15	0	0.00	25.90	1	436	0.23%
2023/02/08	0	0.00	1	26.05	26.10	-1	435	-0.23%
2023/02/02	1.2	25.94	0	0.00	26.20	1.2	436	0.27%
2023/02/01	0	26.20	0	0.00	25.70	0	433	0.00%
2023/01/31	2	25.13	0	0.00	25.25	2	431	0.46%
2023/01/30	0.2	25.00	0	0.00	24.90	0.2	431	0.05%
2023/01/16	1	24.10	0	0.00	24.30	1	435	0.23%
2022/12/21	1	25.55	1	25.90	25.40	0	493	0.00%
2022/12/05	0.3	27.67	0	0.00	27.35	0.3	501	0.05%
2022/12/02	0	0.00	1	27.60	27.60	-1	497	-0.20%
2022/12/01	3	27.40	3	27.48	27.25	0	495	0.00%
2022/11/30	1	27.20	0	0.00	27.30	1	497	0.20%
2022/11/29	0	0.00	1	26.85	26.60	-1	494	-0.20%
2022/11/28	1	26.10	2	26.60	26.70	-1	495	-0.20%
2022/11/24	1	26.80	4	26.70	26.80	-3	520	-0.58%
2022/11/22	15	26.64	0	0.00	26.75	15	520	2.88%
2022/11/21	1	27.30	24	27.31	26.85	-23	518	-4.43%
2022/11/18	19	27.97	7	28.91	27.90	12	506	2.37%
2022/11/17	1	27.60	0	0.00	27.50	1	451	0.22%
2022/10/20	2	22.15	2	22.00	22.15	0	405	0.00%
2022/10/14	0	0.00	0.1	22.80	22.95	-0.1	426	-0.01%
2022/10/04	1	25.20	0	0.00	25.60	1	524	0.19%
2022/09/07	1	28.20	0	0.00	28.05	1	581	0.17%
2022/09/05	3	28.62	4	29.06	28.60	-1	596	-0.17%
2022/08/30	0	0.00	1	29.45	29.50	-1	603	-0.17%
2022/08/29	1	28.75	0	0.00	29.10	1	605	0.17%
2022/08/25	0	0.00	1	29.45	29.40	-1	642	-0.16%
2022/08/17	1	30.50	0	0.00	30.20	1	669	0.15%
2022/08/11	2	30.23	2	30.30	30.15	0	708	0.00%
2022/08/01	0	0.00	0.3	30.66	30.45	-0.3	700	-0.04%
2022/07/29	0.2	30.85	0	0.00	30.90	0.2	699	0.03%
2022/07/28	0	0.00	1	30.95	30.95	-1	696	-0.14%
2022/07/26	1	30.60	0	0.00	30.15	1	689	0.15%
2022/07/25	0	30.60	0	0.00	30.70	0	686	0.00%
2022/07/22	0	0.00	3	30.75	30.50	-3	679	-0.44%
2022/07/21	0	0.00	2	30.23	30.35	-2	679	-0.29%
2022/07/20	13	30.06	0	0.00	29.90	13	675	1.92%
2022/07/19	1	30.05	0	0.00	30.05	1	675	0.15%
2022/07/18	0	0.00	10	30.39	30.00	-10	669	-1.49%
2022/07/15	1	30.05	1	30.60	30.60	0	655	0.00%
2022/07/14	2	29.18	1	29.40	29.75	1	599	0.17%
2022/07/13	0	0.00	1	27.65	28.05	-1	574	-0.17%
2022/07/11	1.1	28.01	0	0.00	28.00	1.1	570	0.19%
2022/06/24	1	29.10	0	0.00	29.10	1	585	0.17%
2022/06/15	2	32.25	0.2	32.30	32.25	1.8	536	0.33%
2022/06/13	0	0.00	1	32.45	31.75	-1	519	-0.19%
2022/06/10	1.2	32.12	0	0.00	32.05	1.2	508	0.24%
2022/06/07	9	31.63	9	31.49	31.55	0	480	0.00%
2022/06/01	0	0.00	2.3	31.01	31.35	-2.3	458	-0.51%
2022/05/30	0	30.15	0	0.00	30.30	0	443	0.00%
2022/05/25	0	29.70	0	0.00	30.05	0	452	0.00%
2022/05/24	5.1	29.69	0	0.00	29.55	5.1	469	1.09%
2022/05/23	1.1	30.10	1	30.25	30.10	0.1	472	0.02%
2022/05/20	0	0.00	5	30.22	30.00	-5	477	-1.05%
2022/05/19	2.1	30.25	0	0.00	30.25	2.1	483	0.44%
2022/05/17	0	27.35	0	0.00	28.40	0	435	0.00%
2022/05/05	0	29.05	0	0.00	29.40	0	465	0.00%
2022/04/25	0	0.00	1	29.35	29.25	-1	526	-0.19%
2022/04/15	1	31.80	0	0.00	31.80	1	616	0.16%
2022/04/08	7	31.85	7	31.55	31.85	0	958	0.00%
2022/04/06	0	0.00	0.1	30.86	31.00	-0.1	965	-0.01%
2022/03/08	0	0.00	0.4	29.30	28.65	-0.4	2,255	-0.02%
2022/03/07	0	0.00	5	29.16	29.25	-5	2,268	-0.22%
2022/02/24	0	0.00	50	30.67	29.95	-50	2,552	-1.96%
2022/02/21	0	0.00	0.1	32.05	31.95	-0.1	3,240	0.00%
2022/02/18	0	0.00	1	32.30	32.30	-1	3,616	-0.03%
2022/02/16	0.1	32.70	0	0.00	32.65	0.1	3,760	0.00%
2022/02/15	1	32.80	0	0.00	32.40	1	3,826	0.03%
2022/02/10	1.3	33.16	0	0.00	33.10	1.3	3,838	0.03%
2022/02/09	0.1	33.50	0	0.00	33.40	0.1	3,841	0.00%
2022/02/08	0	0.00	1	32.70	33.20	-1	3,837	-0.03%
2022/01/25	1	31.90	0	0.00	31.95	1	3,866	0.03%
2022/01/14	6	33.16	0	0.00	33.10	6	3,892	0.15%
2022/01/13	1	33.70	0	0.00	33.90	1	3,879	0.03%
2022/01/12	0	0.00	0.1	34.00	33.80	-0.1	3,868	0.00%
2022/01/11	0	0.00	1	34.45	34.10	-1	3,852	-0.03%
2022/01/07	0	0.00	3	35.10	35.10	-3	3,823	-0.08%
2022/01/06	3	36.43	1	36.55	36.20	2	3,783	0.05%
2022/01/05	4	37.94	6	38.01	37.30	-2	3,744	-0.05%
2022/01/04	27	37.40	66	37.18	37.40	-39	3,598	-1.08%
2022/01/03	0.1	37.20	1	36.95	36.70	-0.9	3,542	-0.03%
2021/12/30	1	36.55	0	0.00	36.60	1	3,480	0.03%
2021/12/28	0	0.00	6	36.05	35.95	-6	3,464	-0.17%
2021/12/27	5	36.83	2	36.80	36.35	3	3,457	0.09%
2021/12/23	2	36.25	2	36.65	36.15	0	3,424	0.00%
2021/12/21	4	35.93	2	36.20	35.85	2	3,380	0.06%
2021/12/20	2	36.15	0	0.00	35.45	2	3,350	0.06%
2021/12/17	2	36.33	4	36.26	36.20	-2	3,319	-0.06%
2021/12/16	0	0.00	11	37.27	37.30	-11	3,255	-0.34%
2021/12/15	2	35.55	1	35.80	35.80	1	3,153	0.03%
2021/12/14	32	35.96	0	0.00	35.55	32	3,135	1.02%
2021/12/13	13	36.93	22	36.35	36.90	-9	3,100	-0.29%
2021/12/10	2	37.03	5	36.58	36.35	-3	3,044	-0.10%
2021/12/09	14	38.43	4	38.23	37.00	10	2,996	0.33%
2021/12/08	31	35.73	30	35.25	37.65	1	2,656	0.04%
2021/12/07	14	34.23	0	0.00	34.25	14	2,367	0.59%
2021/12/06	8	34.05	22	34.22	34.10	-14	2,350	-0.60%
2021/12/03	0	0.00	1	33.80	34.80	-1	2,329	-0.04%
2021/12/02	1	32.70	0	0.00	32.55	1	2,254	0.04%
2021/11/30	10	34.10	0	0.00	33.80	10	2,225	0.45%
2021/11/26	1	34.95	26	33.66	33.40	-25	2,250	-1.11%
2021/11/25	5	35.50	1	35.40	34.85	4	2,214	0.18%
2021/11/24	60	34.41	0	0.00	34.55	60	2,151	2.79%
2021/11/23	0	0.00	60	36.59	35.30	-60	2,103	-2.85%
2021/11/22	80	37.47	85	37.08	37.30	-5	2,069	-0.24%
2021/11/19	50	37.32	1.1	37.69	37.20	48.9	1,886	2.59%
2021/11/18	1	36.00	6	38.91	35.60	-5	1,675	-0.30%
2021/11/17	8.1	37.48	1	37.30	37.30	7.1	1,388	0.51%
2021/11/16	0	0.00	1	38.15	38.15	-1	1,004	-0.10%
2021/11/15	50	33.70	69	34.56	34.70	-19	931	-2.04%
2021/11/12	0	0.00	1	32.50	31.55	-1	872	-0.11%
2021/11/11	1	30.30	0	0.00	30.35	1	813	0.12%
2021/11/10	1	30.35	0	0.00	30.35	1	823	0.12%
2021/11/02	0	0.00	0.7	30.50	29.45	-0.7	833	-0.09%
2021/11/01	0.1	30.20	0	0.00	30.20	0.1	802	0.01%
2021/10/27	0.2	29.60	1	29.35	29.65	-0.8	780	-0.10%
2021/10/26	0.3	29.20	0	0.00	29.10	0.3	788	0.04%
2021/10/25	2.2	28.68	0	0.00	28.85	2.2	763	0.29%
2021/10/22	1	28.30	0	0.00	28.50	1	783	0.13%
2021/10/20	0	0.00	1	28.40	28.40	-1	808	-0.12%
2021/10/14	1	26.65	0	0.00	26.90	1	905	0.11%
2021/10/08	2	27.45	0.4	27.40	27.15	1.6	983	0.16%
2021/10/06	0.2	26.00	14	25.88	25.70	-13.8	1,081	-1.28%
2021/10/05	0.2	25.73	0	0.00	25.90	0.2	1,100	0.02%
2021/09/28	2	28.45	0	0.00	27.85	2	1,172	0.17%
2021/09/23	0	0.00	2	27.65	27.45	-2	1,427	-0.14%
2021/09/16	2	28.55	0	0.00	28.30	2	1,864	0.11%
2021/09/15	0	0.00	1	28.60	28.90	-1	1,876	-0.05%
2021/09/14	1	28.55	0	0.00	28.45	1	1,892	0.05%
2021/09/09	0	0.00	1	29.20	29.05	-1	1,910	-0.05%
2021/09/07	2	29.50	0	0.00	29.55	2	1,917	0.10%
2021/09/01	0	0.00	3	33.10	31.25	-3	1,921	-0.16%
2021/08/26	60	32.08	50	30.77	31.25	10	1,858	0.54%
2021/08/20	0	0.00	2	30.05	29.60	-2	1,850	-0.11%
2021/08/13	0	0.00	1	31.05	30.30	-1	1,893	-0.05%
2021/08/12	3	31.05	1	30.95	31.00	2	1,895	0.11%
2021/08/10	3	32.03	0	0.00	31.75	3	1,917	0.16%
2021/08/06	1	34.00	0	0.00	33.00	1	1,961	0.05%
2021/07/27	0	0.00	6	33.58	33.50	-6	2,149	-0.28%
2021/07/21	1	34.70	0	0.00	33.65	1	2,215	0.05%
2021/07/20	1	34.95	0	0.00	34.75	1	2,265	0.04%
2021/07/19	5	36.40	5	36.37	36.05	0	2,291	0.00%
2021/07/16	2	37.60	0	0.00	37.20	2	2,375	0.08%
2021/07/15	3	36.70	1	36.60	36.80	2	2,400	0.08%
2021/07/14	5	36.15	0	0.00	36.15	5	2,445	0.20%
2021/07/13	4	37.00	3	37.90	36.10	1	2,549	0.04%
2021/07/09	1	35.50	0	0.00	35.45	1	3,173	0.03%
2021/07/07	0	0.00	1	36.30	35.75	-1	3,857	-0.03%
2021/07/06	1	37.60	0	0.00	36.40	1	3,942	0.03%
2021/07/05	5	36.65	5	37.60	37.30	0	4,027	0.00%
2021/07/02	0	0.00	7	36.91	36.40	-7	4,232	-0.17%
2021/06/30	12	37.33	0	37.95	37.55	12	4,263	0.28%
2021/06/29	68	37.25	66	37.90	37.60	2	4,200	0.05%
2021/06/28	27	38.05	34	37.27	38.30	-7	4,250	-0.16%
2021/06/25	44	37.00	0	0.00	36.35	44	4,279	1.03%
2021/06/24	2	34.65	0	0.00	34.80	2	4,211	0.05%
2021/06/23	0	0.00	34	34.09	34.40	-34	4,210	-0.81%
2021/06/22	3	33.37	0	0.00	33.25	3	4,217	0.07%
2021/06/21	31	33.70	0	0.00	33.70	31	4,236	0.73%
2021/06/09	4	34.33	4	34.23	33.70	0	5,176	0.00%
2021/06/03	0	0.00	2	33.90	33.90	-2	5,452	-0.04%
2021/06/01	0	0.00	10	34.70	34.40	-10	5,525	-0.18%
2021/05/31	12	33.66	0	0.00	33.60	12	5,508	0.22%
2021/05/24	10	31.10	10	31.44	32.35	0	5,591	0.00%
2021/05/21	10	31.10	10	31.50	31.60	0	5,639	0.00%
2021/05/20	0	0.00	1	30.20	30.20	-1	5,815	-0.02%
2021/05/13	1	31.20	1	30.00	31.05	0	5,974	0.00%
2021/05/07	1	36.50	0	0.00	36.60	1	6,153	0.02%
2021/05/06	10	35.30	10	35.75	35.15	0	6,139	0.00%
2021/05/05	0	0.00	10	35.90	35.10	-10	6,136	-0.16%
2021/05/04	10	35.30	7	36.15	35.25	3	6,142	0.05%
2021/04/29	1	40.15	0	0.00	39.10	1	6,096	0.02%
2021/04/28	1	40.15	6	39.83	39.85	-5	6,095	-0.08%
2021/04/27	5	39.50	0	0.00	39.30	5	6,129	0.08%
2021/04/26	2	40.10	3	40.00	40.10	-1	6,117	-0.02%
2021/04/23	15	38.12	11	38.50	38.70	4	6,062	0.07%
2021/04/22	3	38.63	1	38.10	38.20	2	6,065	0.03%
2021/04/20	2	40.25	2	40.80	41.10	0	5,976	0.00%
2021/04/19	10	41.15	3	41.20	40.65	7	5,999	0.12%
2021/04/16	0	0.00	2	42.48	42.20	-2	5,933	-0.03%
2021/04/15	3	43.25	4	43.58	42.00	-1	6,032	-0.02%
2021/04/14	4	42.55	19	42.19	43.65	-15	5,505	-0.27%
2021/04/13	0	0.00	5	41.57	39.70	-5	5,184	-0.10%
2021/04/12	1	41.20	7	41.24	40.30	-6	5,551	-0.11%
2021/04/09	1	39.80	2	40.95	40.75	-1	5,810	-0.02%
2021/04/08	13	40.03	0	0.00	40.40	13	5,732	0.23%
2021/04/06	0	0.00	3	39.50	38.70	-3	5,809	-0.05%
2021/04/01	6	39.83	10	39.88	39.45	-4	5,898	-0.07%
2021/03/31	12	39.45	9	40.13	39.40	3	5,826	0.05%
2021/03/30	23	39.28	0	0.00	39.40	23	5,707	0.40%
2021/03/29	1	37.60	10	38.00	37.90	-9	5,497	-0.16%
2021/03/23	11	37.28	5	37.90	37.10	6	5,431	0.11%
2021/03/22	40	37.35	65	37.28	37.25	-25	5,397	-0.46%
2021/03/19	16	37.32	16	37.61	37.30	0	5,390	0.00%
2021/03/18	16	37.72	16	37.76	37.70	0	5,376	0.00%
2021/03/17	21	37.91	0	0.00	37.75	21	5,340	0.39%
2021/03/16	1	40.15	11	40.73	38.50	-10	5,287	-0.19%
2021/03/15	0	0.00	1	39.50	39.30	-1	4,837	-0.02%
2021/03/11	1	38.00	3	37.47	36.90	-2	4,619	-0.04%
2021/03/10	2	37.45	1	37.80	37.25	1	4,611	0.02%
2021/02/26	2	36.48	0	0.00	36.35	2	5,149	0.04%
2021/02/25	0	0.00	2	36.40	36.15	-2	5,153	-0.04%
2021/02/24	5	37.00	4	36.58	36.60	1	5,146	0.02%
2021/02/23	16	37.49	11	37.87	37.35	5	5,116	0.10%
2021/02/22	4	38.43	8	38.59	38.65	-4	5,079	-0.08%
2021/02/19	3	36.83	10	36.96	37.20	-7	4,925	-0.14%
2021/02/18	6	36.86	5	36.62	36.60	1	4,852	0.02%
2021/02/17	0	0.00	1	35.35	35.40	-1	4,755	-0.02%
2021/02/04	0	0.00	3	34.80	34.40	-3	4,708	-0.06%
2021/02/03	2	35.20	3	35.27	34.70	-1	4,693	-0.02%
2021/01/29	19	35.21	25	35.48	34.65	-6	4,543	-0.13%
2021/01/27	0	0.00	10	33.70	33.45	-10	4,377	-0.23%
2021/01/25	0	0.00	10	33.60	33.50	-10	4,358	-0.23%
2021/01/22	3	33.05	1	33.10	33.05	2	4,343	0.05%
2021/01/21	10	33.10	4	32.98	32.65	6	4,334	0.14%
2021/01/20	12	33.79	3	33.52	33.15	9	4,314	0.21%
2021/01/19	0	0.00	13	35.64	35.15	-13	4,253	-0.31%
2021/01/18	14	35.21	13	34.97	35.30	1	4,238	0.02%
2021/01/14	9	36.70	15	36.85	36.60	-6	4,175	-0.14%
2021/01/13	10	35.90	0	0.00	35.85	10	4,140	0.24%
2021/01/12	0	0.00	3	36.15	36.15	-3	4,095	-0.07%
2021/01/11	6	37.88	3	37.70	38.00	3	4,024	0.07%
2021/01/08	26	38.62	39	39.24	37.95	-13	3,977	-0.33%
2021/01/07	6	38.03	1	38.65	37.75	5	3,761	0.13%
2021/01/06	26	39.09	8	39.84	38.05	18	3,688	0.49%
2021/01/05	46	40.54	38	40.87	40.55	8	3,468	0.23%
2021/01/04	9	38.56	30	37.70	39.10	-21	2,957	-0.71%
2020/12/31	5	36.00	1	35.80	35.60	4	2,612	0.15%
2020/12/30	1	35.95	11	36.40	36.20	-10	2,582	-0.39%
2020/12/29	57	36.83	24	36.93	35.95	33	2,510	1.31%
2020/12/28	11	35.82	21	35.01	36.35	-10	2,204	-0.45%
2020/12/25	10	33.70	0	0.00	33.05	10	2,073	0.48%
2020/12/23	0	0.00	10	34.00	34.10	-10	2,041	-0.49%
2020/12/18	0	0.00	1	34.70	34.60	-1	2,110	-0.05%
2020/12/15	10	34.72	0	0.00	34.15	10	2,245	0.45%
2020/12/14	2	36.03	13	35.53	35.45	-11	2,351	-0.47%
2020/12/11	14	34.69	17	35.68	34.50	-3	2,363	-0.13%
2020/12/10	2	35.53	0	0.00	35.20	2	2,381	0.08%
2020/12/07	1	35.10	0	0.00	35.30	1	2,376	0.04%
2020/12/04	12	36.39	5	37.20	36.00	7	2,366	0.30%
2020/12/03	5	36.80	0	0.00	36.30	5	2,410	0.21%
2020/12/02	14	35.70	34	36.55	37.60	-20	2,425	-0.82%
2020/12/01	1	34.80	0	0.00	35.45	1	2,307	0.04%
2020/11/30	11	36.45	1	36.60	35.60	10	2,346	0.43%
2020/11/27	11	37.07	13.1	37.68	37.60	-2.1	2,313	-0.09%
2020/11/26	15	35.97	21	36.81	37.55	-6	2,167	-0.28%
2020/11/25	0	0.00	20	35.85	36.40	-20	2,089	-0.96%
2020/11/24	1	33.60	0	0.00	33.80	1	1,863	0.05%
2020/11/23	0	0.00	2	34.00	33.80	-2	1,849	-0.11%
2020/11/19	0	0.00	2	32.75	33.40	-2	1,838	-0.11%
2020/11/18	1	32.40	0	0.00	32.60	1	1,843	0.05%
2020/11/16	0	0.00	1	32.05	31.85	-1	1,949	-0.05%
2020/11/11	1	31.70	0	0.00	31.90	1	2,183	0.05%
2020/11/10	0	0.00	1	31.55	31.30	-1	2,214	-0.05%
2020/11/03	0	0.00	1	32.60	32.65	-1	2,535	-0.04%
2020/11/02	20	31.51	20	31.06	31.55	0	2,791	0.00%
2020/10/28	0	0.00	1	33.00	32.25	-1	3,589	-0.03%
2020/10/27	1	33.30	6	33.30	33.00	-5	3,689	-0.14%
2020/10/26	1	33.80	0	0.00	33.50	1	3,878	0.03%
2020/10/23	0	0.00	1	34.00	33.95	-1	3,926	-0.03%
2020/10/16	5	34.20	0	0.00	33.75	5	4,046	0.12%
2020/10/15	0	0.00	7	34.76	34.55	-7	4,070	-0.17%
2020/10/14	0	0.00	5	34.25	34.80	-5	4,079	-0.12%
2020/10/13	5	33.80	0	0.00	33.80	5	4,114	0.12%
2020/09/30	10	33.10	10	33.30	33.70	0	4,440	0.00%
2020/09/29	0	0.00	10	34.00	33.20	-10	4,534	-0.22%
2020/09/28	0	0.00	1	33.30	33.60	-1	4,577	-0.02%
2020/09/25	15	33.35	3	32.92	33.20	12	4,653	0.26%
2020/09/24	11	35.02	0	0.00	33.80	11	4,633	0.24%
2020/09/23	10	36.30	3	36.30	36.00	7	4,616	0.15%
2020/09/22	3	36.17	1	36.50	36.10	2	4,736	0.04%
2020/09/21	10	36.90	15	37.55	37.55	-5	4,707	-0.11%
2020/09/18	22	37.33	25	37.79	37.20	-3	4,689	-0.06%
2020/09/17	11	37.09	21	37.45	37.50	-10	4,660	-0.21%
2020/09/16	12	36.10	15	36.70	37.00	-3	4,639	-0.06%
2020/09/15	10	36.23	26	36.40	36.05	-16	4,888	-0.33%
2020/09/14	10	34.40	38	35.09	35.35	-28	5,146	-0.54%
2020/09/11	20	35.05	18	35.59	34.30	2	5,147	0.04%
2020/09/10	15	35.46	0	0.00	35.00	15	5,138	0.29%
2020/09/09	4	34.69	0	0.00	35.50	4	5,143	0.08%
2020/09/08	15	36.03	10	35.30	35.20	5	5,122	0.10%
2020/09/07	22	37.58	41	37.35	37.20	-19	5,041	-0.38%
2020/09/04	5	36.65	1	35.90	36.65	4	4,970	0.08%
2020/09/03	15	37.50	1	37.80	37.30	14	4,943	0.28%
2020/09/02	13	37.42	46	36.47	37.60	-33	4,883	-0.68%
2020/09/01	31	35.25	0	0.00	35.15	31	4,823	0.64%
2020/08/31	14	36.74	46	36.28	36.40	-32	4,789	-0.67%
2020/08/28	10	34.50	0	0.00	34.45	10	4,746	0.21%
2020/08/27	23	35.24	23	35.47	34.50	0	4,747	0.00%
2020/08/26	6	34.87	5	35.25	35.20	1	4,735	0.02%
2020/08/25	12	34.22	10	34.55	34.90	2	4,720	0.04%
2020/08/24	0	0.00	10	34.40	34.40	-10	4,700	-0.21%
2020/08/21	13	33.87	0	0.00	33.75	13	4,678	0.28%
2020/08/20	1	33.70	0	0.00	33.65	1	4,634	0.02%
2020/08/19	1	36.90	0	0.00	36.35	1	4,547	0.02%
2020/08/18	8	38.00	0	0.00	38.05	8	4,476	0.18%
2020/08/17	4	38.88	14	38.89	39.00	-10	4,409	-0.23%
2020/08/14	1	37.95	1	37.85	37.45	0	4,317	0.00%
2020/08/13	0	0.00	1	37.80	36.75	-1	4,279	-0.02%
2020/08/12	1	36.70	1	36.45	37.00	0	4,253	0.00%
2020/08/11	3	38.00	0	0.00	37.65	3	4,210	0.07%
2020/08/10	1	37.60	0	0.00	37.15	1	4,157	0.02%
2020/08/07	31	39.02	6	38.76	38.65	25	4,091	0.61%
2020/08/06	7	39.97	22	39.76	40.55	-15	3,944	-0.38%
2020/08/05	12	37.66	6	37.94	38.20	6	3,684	0.16%
2020/08/04	96	37.89	12	40.20	38.10	84	3,580	2.35%
2020/08/03	29	37.00	26	37.57	38.40	3	3,112	0.10%
2020/07/31	7	34.39	7	34.71	34.95	0	2,872	0.00%
2020/07/30	0	0.00	32	33.81	34.40	-32	2,763	-1.16%
2020/07/29	11	31.85	39	32.20	32.35	-28	2,569	-1.09%
2020/07/28	0	0.00	1	32.30	31.40	-1	2,519	-0.04%
2020/07/27	0	0.00	6	31.66	31.00	-6	2,507	-0.24%
2020/07/24	13	31.10	1	30.75	30.85	12	2,489	0.48%
2020/07/23	5	31.30	0	0.00	31.30	5	2,480	0.20%
2020/07/22	10	31.60	5	32.00	31.75	5	2,470	0.20%
2020/07/21	12	31.63	9	31.90	31.45	3	2,420	0.12%
2020/07/20	10	30.80	10	31.25	31.05	0	2,389	0.00%
2020/07/17	36	31.62	26	31.98	31.90	10	2,373	0.42%
2020/07/16	31	31.86	31	32.36	32.40	0	2,338	0.00%
2020/07/13	7	31.48	0	0.00	31.70	7	2,182	0.32%
2020/07/10	28	32.19	8	32.28	31.60	20	2,150	0.93%
2020/07/09	22	34.29	8	34.50	34.35	14	2,059	0.68%
2020/07/08	0	0.00	13	34.68	35.70	-13	2,002	-0.65%
2020/07/07	24	33.20	9	33.80	33.35	15	1,904	0.79%
2020/07/06	2	33.20	15	33.76	34.35	-13	1,866	-0.70%
2020/07/03	11	31.78	5	32.20	32.10	6	1,785	0.34%
2020/07/02	18	32.18	10	32.88	32.50	8	1,758	0.45%
2020/07/01	0	0.00	14	33.21	32.80	-14	1,697	-0.82%
2020/06/30	0	0.00	2	31.40	31.35	-2	1,557	-0.13%
2020/06/29	0	0.00	3	30.32	30.85	-3	1,535	-0.20%
2020/06/24	19	30.82	15	30.60	30.25	4	1,500	0.27%
2020/06/23	6	31.92	0	0.00	32.10	6	1,455	0.41%
2020/06/22	24	32.73	26	32.84	32.80	-2	1,350	-0.15%
2020/06/19	4	31.86	10	32.00	32.20	-6	1,067	-0.56%
2020/06/16	0	0.00	3	23.62	24.25	-3	760	-0.39%
2020/06/11	0	0.00	1	23.65	22.85	-1	758	-0.13%
2020/06/02	0	0.00	1	22.80	22.70	-1	767	-0.13%
2020/05/15	0	0.00	1	21.80	21.80	-1	780	-0.13%
2020/05/14	1	23.10	0	0.00	22.50	1	780	0.13%
2020/05/11	0	0.00	1	23.25	23.35	-1	779	-0.13%
2020/05/08	1	23.20	3	23.15	23.15	-2	779	-0.26%
2020/05/06	0	0.00	6	23.20	22.85	-6	765	-0.78%
2020/05/05	2	23.55	0	0.00	22.95	2	765	0.26%
2020/04/30	0	0.00	3	23.10	23.10	-3	759	-0.40%
2020/04/29	0	0.00	1	22.00	21.90	-1	748	-0.13%
2020/04/27	1	21.95	0	0.00	21.95	1	769	0.13%
2020/04/23	1	20.90	0	0.00	20.90	1	766	0.13%
2020/04/16	2	21.75	2	20.90	21.90	0	798	0.00%
2020/04/15	0	21.50	0	0.00	20.95	0	800	0.00%
2020/04/14	0	0.00	1	20.65	21.00	-1	815	-0.12%
2020/04/13	1	20.10	0	0.00	20.05	1	818	0.12%
2020/03/17	0	0.00	9	16.66	15.75	-9	1,484	-0.61%
2020/03/16	0	0.00	20	17.90	17.20	-20	1,466	-1.36%
2020/03/13	1	18.55	0	0.00	18.70	1	1,446	0.07%
2020/03/12	2	20.60	0	0.00	20.60	2	1,428	0.14%
2020/03/03	1	25.20	0	0.00	24.70	1	1,377	0.07%
2020/02/21	2	26.00	0	0.00	25.80	2	1,366	0.15%
2020/02/19	1	26.25	0	0.00	26.10	1	1,363	0.07%
2020/01/31	1	26.20	0	0.00	26.10	1	1,334	0.07%
2020/01/30	4	27.06	0	0.00	26.10	4	1,328	0.30%
2020/01/17	2	29.40	0	0.00	28.95	2	1,302	0.15%
2020/01/15	21	29.88	0	0.00	29.40	21	1,303	1.61%
2020/01/14	2	29.70	0	0.00	29.50	2	1,281	0.16%
2020/01/13	2	28.90	0	0.00	29.05	2	1,268	0.16%
2020/01/08	2	28.25	0	0.00	28.50	2	1,236	0.16%
2020/01/07	1	29.35	0	0.00	29.20	1	1,212	0.08%
2020/01/06	1	30.15	0	0.00	30.10	1	1,195	0.08%
2020/01/03	1	31.65	0	0.00	31.05	1	1,171	0.09%
2019/12/31	10	31.55	30	31.90	31.55	-20	1,097	-1.82%
2019/12/30	3	31.35	11	31.50	31.45	-8	1,014	-0.79%
2019/12/27	10	31.20	0	0.00	31.00	10	975	1.03%
2019/12/25	2	31.65	2	31.40	31.40	0	828	0.00%
2019/12/24	0	0.00	2	31.28	31.25	-2	804	-0.25%
2019/12/23	9	31.27	2	31.30	31.30	7	785	0.89%
2019/12/20	5	30.92	1	30.90	31.20	4	728	0.55%
2019/12/19	12	30.90	18	31.08	31.20	-6	703	-0.85%
2019/12/18	4	30.55	10	30.81	30.65	-6	619	-0.97%
2019/12/17	4	29.08	1	29.30	29.10	3	451	0.66%
2019/12/06	2	28.20	12	28.14	28.10	-10	419	-2.39%
2019/11/28	0	0.00	4	28.55	28.50	-4	542	-0.74%
2019/11/27	0	0.00	5	28.42	28.40	-5	704	-0.71%
2019/11/26	0	0.00	1	28.40	28.40	-1	705	-0.14%
2019/11/21	1	28.70	0	0.00	28.70	1	676	0.15%
2019/11/14	1	27.70	0	0.00	27.70	1	707	0.14%
2019/11/07	1	28.50	0	0.00	28.40	1	718	0.14%
2019/11/05	1	29.25	1	29.20	29.25	0	718	0.00%
2019/11/04	0	0.00	1	29.35	29.45	-1	724	-0.14%
2019/10/31	0	0.00	1	29.45	29.35	-1	744	-0.13%
2019/10/29	3	29.32	0	0.00	29.20	3	748	0.40%
2019/10/28	1	29.40	0	0.00	29.60	1	778	0.13%
2019/10/25	1	29.50	0	0.00	29.45	1	797	0.13%
2019/10/23	11	29.63	0	0.00	29.50	11	796	1.38%
2019/10/17	1	29.00	0	0.00	29.05	1	840	0.12%
2019/10/14	0	0.00	1	28.40	28.30	-1	955	-0.10%
2019/10/09	2	28.13	0	0.00	28.25	2	970	0.21%
2019/10/08	1	28.40	0	0.00	28.25	1	1,020	0.10%
2019/10/04	2	28.55	0	0.00	28.50	2	1,236	0.16%
2019/09/27	12	28.81	0	0.00	28.40	12	1,273	0.94%
2019/09/25	0	0.00	98	29.03	29.05	-98	1,284	-7.63%
2019/09/24	0	0.00	2	29.50	29.50	-2	1,292	-0.15%
2019/09/20	1	29.30	0	0.00	29.30	1	1,299	0.08%
2019/09/18	0	0.00	10	29.20	29.65	-10	1,305	-0.77%
2019/09/03	0	0.00	6	30.40	29.85	-6	1,277	-0.47%
2019/09/02	10	29.60	10	30.00	30.30	0	1,250	0.00%
2019/08/30	8	30.62	2	30.55	30.15	6	1,214	0.49%
2019/08/29	0	0.00	5	28.90	28.90	-5	1,052	-0.48%
2019/08/28	0	0.00	1	28.60	28.60	-1	1,074	-0.09%
2019/08/15	2	27.70	6	27.48	28.10	-4	1,047	-0.38%
2019/08/14	0	0.00	10	28.60	28.15	-10	1,052	-0.95%
2019/08/12	10	27.85	0	0.00	27.95	10	1,059	0.94%
2019/08/08	0	0.00	1	28.40	28.40	-1	1,053	-0.09%
2019/08/06	1	27.90	0	0.00	28.20	1	1,068	0.09%
2019/08/05	2	27.93	0	0.00	27.85	2	1,073	0.19%
2019/08/02	1	29.00	1	29.15	28.95	0	1,070	0.00%
2019/07/29	0	0.00	2	31.33	31.35	-2	1,053	-0.19%
2019/07/26	1	31.15	0	0.00	31.40	1	1,071	0.09%
2019/07/25	2	31.13	0	0.00	31.35	2	1,073	0.19%
2019/07/24	1	31.05	0	0.00	31.00	1	1,071	0.09%
2019/07/23	11	31.68	0	0.00	31.40	11	1,076	1.02%
2019/07/22	2	31.90	2	32.10	32.10	0	1,070	0.00%
2019/07/18	0	0.00	1	31.90	31.85	-1	1,057	-0.09%
2019/07/17	11	32.25	13	32.87	32.00	-2	1,046	-0.19%
2019/07/16	10	32.25	6	32.09	31.80	4	964	0.41%
2019/07/12	2	33.15	6.1	32.69	32.30	-4.1	970	-0.42%
2019/07/11	16	32.84	14	33.04	32.25	2	937	0.21%
2019/07/10	21	30.55	27	30.69	31.40	-6	783	-0.77%
2019/07/09	10	30.00	0	0.00	29.85	10	745	1.34%
2019/07/03	4	29.59	0	0.00	29.55	4	802	0.50%
2019/07/01	0	0.00	8	29.48	29.45	-8	830	-0.96%
2019/06/25	8	28.77	12	28.70	28.40	-4	1,012	-0.40%
2019/06/21	0.1	29.55	0	0.00	29.45	0.1	1,062	0.01%
2019/06/20	0	0.00	1	29.65	29.95	-1	1,077	-0.09%
2019/06/12	1	29.15	0	0.00	29.15	1	1,804	0.06%
2019/06/05	0	0.00	5	29.30	29.25	-5	1,959	-0.26%
2019/06/04	28	29.46	0	0.00	29.15	28	1,975	1.42%
2019/06/03	3	29.10	0	0.00	29.15	3	1,975	0.15%
2019/05/24	0	0.00	5	27.80	27.80	-5	2,191	-0.23%
2019/05/17	10	28.20	0	0.00	27.50	10	2,786	0.36%
2019/05/15	5	28.75	5	29.10	29.20	0	2,806	0.00%
2019/05/10	0	0.00	5	29.25	29.00	-5	2,828	-0.18%
2019/05/09	10	29.10	5	29.50	29.10	5	2,822	0.18%
2019/05/07	0	0.00	1	30.65	30.50	-1	2,810	-0.04%
2019/05/06	1	30.75	0	0.00	30.30	1	2,816	0.04%
2019/05/03	0	0.00	1	31.45	31.50	-1	2,815	-0.04%
2019/05/02	1	30.25	0	0.00	30.40	1	2,785	0.04%
2019/04/30	12	29.41	10	30.20	30.20	2	2,799	0.07%
2019/04/24	0	0.00	1	31.25	31.00	-1	2,960	-0.03%
2019/04/23	11	31.27	0	0.00	31.20	11	2,972	0.37%
2019/04/18	0	0.00	1	32.35	32.00	-1	3,053	-0.03%
2019/04/16	15	32.60	0	0.00	32.35	15	3,033	0.49%
2019/04/12	0	0.00	10	33.00	32.80	-10	3,020	-0.33%
2019/04/11	1	33.60	0	0.00	33.25	1	3,006	0.03%
2019/04/10	1	33.05	0	0.00	33.50	1	2,981	0.03%
2019/04/09	2	33.38	0	0.00	33.30	2	2,962	0.07%
2019/04/08	10	33.60	0	0.00	33.60	10	2,941	0.34%
2019/04/03	3	34.17	0	0.00	34.00	3	2,913	0.10%
2019/04/02	15	34.15	0	0.00	34.10	15	2,903	0.52%
2019/04/01	0	0.00	11	35.61	34.30	-11	2,861	-0.38%
2019/03/29	0	34.20	10	34.09	34.20	-10	2,738	-0.37%
2019/03/28	10	33.90	1	33.95	33.85	9	2,733	0.33%
2019/03/27	5	33.35	41	33.56	34.30	-36	2,729	-1.32%
2019/03/26	27	33.71	12	34.03	33.70	15	2,707	0.55%
2019/03/25	10	33.20	1	33.00	33.30	9	2,692	0.33%
2019/03/22	22	35.25	9	35.57	34.20	13	2,683	0.48%
2019/03/21	12	35.32	26	36.01	35.65	-14	2,600	-0.54%
2019/03/20	28	35.62	19	35.42	35.15	9	2,535	0.35%
2019/03/19	20	35.62	6	35.68	35.40	14	2,440	0.57%
2019/03/15	5	33.56	1	33.70	33.50	4	2,126	0.19%
2019/03/14	8	33.85	10	33.79	33.75	-2	2,063	-0.10%
2019/03/13	1	32.45	1	33.00	33.20	0	2,158	0.00%
2019/03/11	0	0.00	3	31.75	31.70	-3	2,130	-0.14%
2019/03/06	0	0.00	10	33.55	33.35	-10	2,211	-0.45%
2019/03/05	0	0.00	4	34.20	33.70	-4	2,221	-0.18%
2019/03/04	1	33.95	1	33.85	34.10	0	2,201	0.00%
2019/02/27	3	32.87	3	32.68	33.25	0	2,178	0.00%
2019/02/26	0	0.00	4	33.50	33.20	-4	2,255	-0.18%
2019/02/25	4	33.99	2	33.70	34.00	2	2,466	0.08%
2019/02/21	6	34.36	9	34.29	33.85	-3	2,473	-0.12%
2019/02/20	5	33.60	1	33.25	33.25	4	2,333	0.17%
2019/02/19	56	34.11	22	33.33	34.00	34	2,259	1.50%
2019/02/18	5	32.08	1	31.55	32.10	4	2,053	0.19%
2019/02/15	1	31.30	2	30.60	30.60	-1	1,993	-0.05%
2019/02/14	0	0.00	1	31.25	31.25	-1	1,988	-0.05%
2019/02/12	1	30.25	1	30.40	30.70	0	1,941	0.00%
2019/02/11	0	0.00	1	29.80	30.20	-1	1,945	-0.05%
2019/01/28	0	0.00	10	30.00	30.20	-10	2,010	-0.50%
2019/01/25	1	30.30	2	30.25	30.25	-1	2,026	-0.05%
2019/01/24	3	30.33	0	0.00	30.05	3	2,037	0.15%
2019/01/22	0	0.00	2	30.15	30.15	-2	2,061	-0.10%
2019/01/18	12	31.53	21	31.57	30.90	-9	2,042	-0.44%
2019/01/17	0	0.00	3	31.00	30.00	-3	1,993	-0.15%
2019/01/15	8	29.85	0	0.00	29.80	8	2,005	0.40%
2019/01/14	10	29.52	0	0.00	29.30	10	2,020	0.49%
2019/01/11	16	30.07	25	29.94	29.30	-9	2,020	-0.45%
2019/01/10	16	29.71	0	0.00	29.90	16	1,984	0.81%
2019/01/09	1	28.55	0	0.00	28.55	1	1,938	0.05%
2019/01/08	1	28.10	0	0.00	27.90	1	1,937	0.05%
2019/01/02	2	27.88	0	0.00	27.75	2	2,038	0.10%
2018/12/28	1	27.75	0	0.00	27.90	1	2,044	0.05%
2018/12/26	0	0.00	1	26.85	26.85	-1	2,071	-0.05%
2018/12/20	2	27.90	4	27.70	27.65	-2	2,093	-0.10%
2018/12/18	0	0.00	1	28.75	28.85	-1	2,089	-0.05%
2018/12/17	2	29.88	1	29.45	29.45	1	2,084	0.05%
2018/12/14	0	0.00	2	29.30	29.50	-2	2,075	-0.10%
2018/12/13	2	29.55	0	0.00	29.35	2	2,067	0.10%
2018/12/12	1	29.80	0	0.00	29.55	1	2,048	0.05%
2018/12/10	6	28.68	6	28.59	29.05	0	2,026	0.00%
2018/12/06	7	30.48	6	29.90	28.95	1	1,970	0.05%
2018/12/05	1	29.80	5	29.74	30.05	-4	1,808	-0.22%
2018/12/04	5	30.23	0	0.00	30.35	5	1,827	0.27%
2018/12/03	31	30.43	31	30.06	30.00	0	1,816	0.00%
2018/11/29	3	29.50	5	29.60	29.05	-2	1,747	-0.11%
2018/11/28	0	0.00	5	29.50	29.60	-5	1,704	-0.29%
2018/11/27	12	29.24	0	0.00	29.50	12	1,696	0.71%
2018/11/26	1	28.15	1	28.90	29.05	0	1,683	0.00%
2018/11/23	64	29.61	65	29.06	28.75	-1	1,652	-0.06%
2018/11/22	2	30.73	28	30.69	30.70	-26	1,560	-1.67%
2018/11/21	4	28.04	8	27.53	28.50	-4	1,328	-0.30%
2018/11/20	4	26.59	0	0.00	26.65	4	1,266	0.32%
2018/11/19	0	0.00	6	26.33	26.55	-6	1,255	-0.48%
2018/11/16	2	25.45	0	0.00	25.45	2	1,224	0.16%
2018/11/08	5	24.93	0	0.00	24.00	5	1,238	0.40%
2018/11/07	0	0.00	2	24.18	24.70	-2	1,236	-0.16%
2018/11/06	1	24.50	0	0.00	23.40	1	1,259	0.08%
2018/11/02	1	24.20	0	0.00	24.05	1	1,238	0.08%
2018/11/01	2	23.75	0	0.00	24.00	2	1,265	0.16%
2018/10/31	0	0.00	1	22.90	22.80	-1	1,259	-0.08%
2018/10/30	1	22.05	0	0.00	21.50	1	1,249	0.08%
2018/10/29	3	22.25	2	22.18	22.20	1	1,244	0.08%
2018/10/26	3	24.22	2	23.90	23.15	1	1,274	0.08%
2018/10/24	1	23.95	5	25.61	25.60	-4	1,418	-0.28%
2018/10/23	3	24.00	0	0.00	23.95	3	1,546	0.19%
2018/10/22	0	0.00	1	24.20	24.50	-1	1,574	-0.06%
2018/10/18	1	22.50	1	22.50	22.90	0	1,584	0.00%
2018/10/16	1	22.10	0	0.00	21.75	1	1,652	0.06%
2018/10/15	2	21.38	1	22.00	21.60	1	1,819	0.05%
2018/10/12	1	20.50	0	0.00	21.15	1	1,863	0.05%
2018/10/09	2	24.15	7	25.67	24.00	-5	1,857	-0.27%
2018/09/28	4	29.76	0	0.00	29.25	4	1,903	0.21%
2018/09/18	1	28.50	0	0.00	28.90	1	2,076	0.05%
2018/09/10	2	29.68	3	30.40	27.90	-1	2,319	-0.04%
2018/09/05	1	31.80	6	31.65	31.45	-5	2,775	-0.18%
2018/08/28	1	31.75	0	0.00	31.30	1	4,222	0.02%
2018/08/20	1	30.80	2	30.48	31.00	-1	4,368	-0.02%
2018/08/14	1	30.85	0	0.00	31.65	1	4,459	0.02%
2018/08/13	0	0.00	1	32.15	31.25	-1	4,506	-0.02%
2018/08/09	0	0.00	1	33.80	33.70	-1	4,559	-0.02%
2018/08/08	3	34.50	5	34.48	34.00	-2	4,628	-0.04%
2018/08/07	1	33.55	1	33.65	33.65	0	4,602	0.00%
2018/08/03	2	34.35	2	33.90	33.90	0	4,697	0.00%
2018/08/02	4	34.29	0	0.00	33.95	4	4,697	0.09%
2018/08/01	1	36.50	2	36.38	35.20	-1	4,657	-0.02%
2018/07/31	2	34.93	0	0.00	35.30	2	4,541	0.04%
2018/07/30	11	36.06	15	36.07	35.90	-4	4,480	-0.09%
2018/07/27	0	0.00	2	34.30	34.40	-2	4,303	-0.05%
2018/07/26	0	0.00	1	33.30	33.30	-1	4,273	-0.02%
2018/07/24	2	33.83	3	34.03	34.05	-1	4,260	-0.02%
2018/07/23	2	33.83	3	33.43	33.70	-1	4,266	-0.02%
2018/07/20	6	34.61	3	33.97	34.95	3	4,260	0.07%
2018/07/19	2	32.90	4	32.81	32.65	-2	4,120	-0.05%
2018/07/18	2	31.78	1	31.90	31.60	1	4,138	0.02%
2018/07/12	2	31.25	2	31.50	31.20	0	4,325	0.00%
2018/07/11	1	30.65	0	0.00	30.65	1	4,577	0.02%
2018/07/09	2	30.15	0	0.00	30.20	2	4,642	0.04%
2018/07/06	1	31.25	0	0.00	31.10	1	4,673	0.02%
2018/07/05	5	30.94	0	0.00	30.00	5	4,664	0.11%
2018/07/04	2	31.80	0	0.00	31.50	2	4,647	0.04%
2018/07/03	0	0.00	6	33.04	32.00	-6	4,632	-0.13%
2018/07/02	1	33.90	1	33.65	33.25	0	4,607	0.00%
2018/06/15	0	0.00	1	38.70	38.50	-1	4,354	-0.02%
2018/06/13	23	38.99	8	39.46	39.00	15	4,090	0.37%
2018/06/12	11	38.62	13	38.79	38.25	-2	3,894	-0.05%
2018/06/11	22	40.46	8	39.55	38.65	14	3,798	0.37%
2018/06/08	13	38.37	11	38.56	39.35	2	3,494	0.06%
2018/06/07	0	0.00	8	37.03	35.80	-8	3,226	-0.25%
2018/06/06	27	35.69	11	35.98	36.25	16	3,129	0.51%
2018/06/05	0	0.00	136	34.20	34.20	-136	2,836	-4.79%	大賣/鉅額交易
2018/06/01	0	0.00	2	30.85	30.80	-2	2,619	-0.08%
2018/05/31	1	30.50	3	30.55	30.80	-2	2,614	-0.08%
2018/05/29	0	0.00	2	31.75	31.10	-2	2,588	-0.08%
2018/05/25	10	31.25	10	31.20	30.85	0	2,728	0.00%
2018/05/24	40	30.76	0	0.00	30.80	40	2,726	1.47%
2018/05/22	2	30.00	0	0.00	30.15	2	2,796	0.07%
2018/05/21	3	30.55	1	30.80	30.75	2	2,780	0.07%
2018/05/18	10	29.85	0	0.00	29.80	10	2,735	0.37%
2018/05/17	70	30.56	5	30.63	30.30	65	2,742	2.37%
2018/05/16	30	29.98	1	30.00	29.85	29	2,677	1.08%
2018/05/15	4	29.08	0	0.00	28.55	4	2,638	0.15%
2018/05/14	2	30.20	3	30.00	29.50	-1	2,678	-0.04%
2018/05/11	0	0.00	9	30.63	30.40	-9	2,677	-0.34%
2018/05/10	6	29.20	7	28.90	29.05	-1	2,643	-0.04%
2018/05/08	1	28.50	0	0.00	28.40	1	2,709	0.04%
2018/05/07	2	29.55	1	29.30	29.10	1	2,754	0.04%
2018/05/03	2	29.35	4	29.08	29.00	-2	2,928	-0.07%
2018/05/02	8	28.85	5	29.00	29.00	3	3,127	0.10%
2018/04/30	5	28.00	6	28.28	28.40	-1	3,229	-0.03%
2018/04/27	5	27.90	1	28.10	28.10	4	3,240	0.12%
2018/04/25	4	30.21	1	30.40	30.50	3	3,194	0.09%
2018/04/24	10	31.00	0	0.00	30.15	10	3,167	0.32%
2018/04/23	8	33.86	10	33.06	32.90	-2	3,107	-0.06%
2018/04/20	5	35.52	0	0.00	34.90	5	3,056	0.16%
2018/04/18	1	37.15	2	38.00	36.40	-1	3,033	-0.03%
2018/04/17	5	37.26	8	37.54	36.70	-3	2,925	-0.10%
2018/04/16	2	36.38	15	35.94	36.15	-13	2,665	-0.49%
2018/04/13	0	0.00	4	35.90	35.05	-4	2,616	-0.15%
2018/04/12	2	36.10	14	35.70	35.70	-12	2,613	-0.46%
2018/04/11	0	0.00	4	35.18	34.75	-4	2,606	-0.15%
2018/04/10	2	34.45	0	0.00	34.45	2	2,615	0.08%
2018/04/03	2	35.90	0	0.00	35.25	2	2,624	0.08%
2018/03/31	1	36.50	1	36.55	36.55	0	2,665	0.00%
2018/03/29	0	0.00	2	36.15	36.15	-2	2,677	-0.07%
2018/03/28	3	35.98	2	35.65	35.45	1	2,690	0.04%
2018/03/27	4	36.05	7	35.90	35.90	-3	2,697	-0.11%
2018/03/26	0	0.00	2	35.20	35.35	-2	2,697	-0.07%
2018/03/21	0	0.00	1	36.40	36.10	-1	2,706	-0.04%
2018/03/20	1	35.75	0	0.00	35.85	1	2,684	0.04%
2018/03/16	0	0.00	1	36.70	36.50	-1	2,714	-0.04%
2018/03/15	6	37.24	9	37.32	36.70	-3	2,758	-0.11%
2018/03/14	6	36.35	2	35.90	35.90	4	2,722	0.15%
2018/03/13	0	0.00	1	37.05	36.15	-1	2,787	-0.04%
2018/03/09	1	36.10	0	0.00	36.30	1	2,846	0.04%
2018/03/08	2	35.30	2	35.28	35.30	0	2,851	0.00%
2018/03/07	1	35.10	0	0.00	35.00	1	2,873	0.03%
2018/03/05	1	36.80	2	36.00	36.05	-1	2,949	-0.03%
2018/03/02	0	0.00	55	37.35	37.50	-55	2,990	-1.84%
2018/03/01	1	38.60	217	38.39	38.10	-216	3,017	-7.16%	大賣/鉅額交易
2018/02/27	180	39.94	59	39.04	38.55	121	3,111	3.89%	大買/鉅額交易
2018/02/26	10	37.43	1	37.50	37.50	9	2,985	0.30%
2018/02/23	145	37.45	7	37.48	37.55	138	3,029	4.55%	大買/鉅額交易
2018/02/22	1	34.10	1	34.70	35.40	0	3,130	0.00%
2018/02/21	0	0.00	1	34.65	34.55	-1	3,182	-0.03%
2018/02/12	2	33.68	0	0.00	33.25	2	3,213	0.06%
2018/02/09	0	0.00	1	32.10	33.45	-1	3,372	-0.03%
2018/02/08	1	35.00	0	0.00	35.00	1	3,400	0.03%
2018/02/07	0	0.00	1	35.80	35.30	-1	3,420	-0.03%
2018/02/06	9	34.63	1	34.00	34.05	8	3,450	0.23%
2018/02/05	12	36.83	6	37.28	37.60	6	3,465	0.17%
2018/02/02	1	38.35	1	37.90	37.90	0	3,568	0.00%
2018/02/01	1	38.05	2	38.18	38.20	-1	3,695	-0.03%
2018/01/31	4	37.35	0	0.00	37.50	4	3,746	0.11%
2018/01/30	6	38.04	1	37.75	37.55	5	3,853	0.13%
2018/01/29	5	38.71	3	38.77	39.10	2	3,968	0.05%
2018/01/26	1	37.60	1	37.40	37.20	0	3,941	0.00%
2018/01/25	11	38.34	6	38.44	38.00	5	3,950	0.13%
2018/01/24	3	36.02	9	36.92	37.35	-6	3,822	-0.16%
2018/01/23	2	35.20	2	34.85	34.85	0	3,804	0.00%
2018/01/22	6	34.65	6	35.23	35.10	0	3,865	0.00%
2018/01/19	4	34.58	4	34.35	34.35	0	3,974	0.00%
2018/01/17	1	34.10	0	0.00	34.35	1	4,190	0.02%
2018/01/15	5	34.45	5	34.46	34.30	0	4,554	0.00%
2018/01/12	4	34.80	1	34.70	34.60	3	4,724	0.06%
2018/01/11	2	33.95	1	33.80	33.70	1	4,783	0.02%
2018/01/10	2	34.20	2	34.20	34.45	0	4,881	0.00%
2018/01/08	1	35.15	0	0.00	35.40	1	5,098	0.02%
2018/01/05	1	36.55	3	37.17	36.50	-2	5,178	-0.04%
2018/01/04	0	0.00	1	36.00	36.40	-1	5,304	-0.02%
2018/01/03	0	0.00	1	35.60	35.50	-1	5,523	-0.02%
2018/01/02	0	0.00	1	35.50	35.50	-1	5,674	-0.02%