今國光 (6209)-群益金鼎-士林券商分點個股進出

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
33.00
漲跌
▼0.35
漲幅
-1.05%
成交量
11,084張
產業
上市光電類股
231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－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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
2024/05/31	16	33.39	21	33.40	33.00	-5	3,456	-0.14%
2024/05/30	65	34.75	47	35.07	33.35	18	3,276	0.55%
2024/05/29	10	33.31	34	33.10	34.70	-24	2,564	-0.94%
2024/05/28	6	31.40	2	31.50	31.55	4	2,286	0.17%
2024/05/27	2	32.08	2	31.80	31.70	0	2,205	0.00%
2024/05/24	6	32.15	4	32.31	32.00	2	2,060	0.10%
2024/05/23	45	32.26	30	32.35	31.80	15	1,859	0.81%
2024/05/22	9	31.84	17	31.48	32.15	-8	1,206	-0.66%
2024/05/21	0	0.00	8	28.77	29.25	-8	820	-0.97%
2024/05/17	2	26.10	2	26.50	26.30	0	567	0.00%
2024/04/16	0	0.00	6	25.33	24.95	-6	559	-1.07%
2024/04/02	1	26.10	0	0.00	26.10	1	540	0.19%
2024/04/01	0	0.00	2	26.30	26.50	-2	542	-0.37%
2024/03/28	1	25.80	0	0.00	25.80	1	541	0.18%
2024/03/26	1	26.85	1	27.30	26.30	0	537	0.00%
2024/03/25	4	26.53	5	26.80	26.20	-1	501	-0.20%
2024/03/21	6	26.25	0	0.00	25.90	6	491	1.22%
2024/03/20	5	26.29	6	26.39	26.85	-1	483	-0.21%
2024/03/14	0	0.00	5	24.83	24.65	-5	682	-0.73%
2024/03/11	0	0.00	1	25.20	25.20	-1	674	-0.15%
2024/03/08	1	25.00	0	0.00	24.90	1	674	0.15%
2024/03/01	5	26.30	0	0.00	26.30	5	649	0.77%
2024/02/27	1	26.40	0	0.00	26.45	1	651	0.15%
2024/02/22	0	0.00	1.7	27.06	26.85	-1.7	671	-0.25%
2024/02/21	1	27.00	1	27.30	27.30	0	677	0.00%
2024/01/23	0	0.00	1	26.30	26.35	-1	689	-0.14%
2024/01/22	0	0.00	300	26.02	25.70	-300	678	-44.24%	大賣/鉅額交易
2024/01/16	1	26.05	0	0.00	26.00	1	663	0.15%
2024/01/08	2	26.60	0	0.00	26.60	2	661	0.30%
2023/12/19	1	27.75	0	0.00	27.90	1	612	0.16%
2023/12/18	1	28.20	1	28.20	28.20	0	608	0.00%
2023/12/14	13	29.53	8	29.78	28.95	5	578	0.86%
2023/12/13	2	27.70	1.7	28.00	28.50	0.3	411	0.07%
2023/12/12	1	27.10	4	27.23	27.10	-3	353	-0.85%
2023/12/11	0	0.00	1	26.40	26.25	-1	334	-0.30%
2023/12/07	1	27.05	0	0.00	26.60	1	340	0.29%
2023/12/05	0	0.00	1	26.90	26.80	-1	357	-0.28%
2023/12/04	1	27.15	0	0.00	27.05	1	429	0.23%
2023/11/28	0.1	26.70	0	0.00	26.80	0.1	525	0.02%
2023/11/24	1	27.10	0	0.00	27.00	1	528	0.19%
2023/11/22	0	0.00	1.4	27.11	27.10	-1.4	532	-0.26%
2023/11/21	0	0.00	11	26.99	26.75	-11	535	-2.06%
2023/11/20	5	27.00	7	27.11	27.05	-2	533	-0.37%
2023/11/17	18	27.00	5	27.42	26.80	13	525	2.48%
2023/11/15	0	0.00	1	25.75	25.60	-1	498	-0.20%
2023/11/13	1	25.15	0	0.00	25.20	1	513	0.19%
2023/11/03	2	26.20	0	0.00	26.15	2	529	0.38%
2023/10/31	0	0.00	1	26.50	25.80	-1	558	-0.18%
2023/10/26	1	26.20	0	0.00	26.20	1	559	0.18%
2023/10/18	0	0.00	1	26.65	26.40	-1	581	-0.17%
2023/10/05	1	27.90	0	0.00	28.00	1	615	0.16%
2023/09/21	7	27.56	0	0.00	27.55	7	689	1.02%
2023/09/15	5	28.90	0	0.00	28.75	5	701	0.71%
2023/09/13	5	28.80	0	0.00	28.70	5	697	0.72%
2023/09/07	9	30.69	4	30.25	29.95	5	715	0.70%
2023/09/06	1	31.30	12	31.00	31.00	-11	650	-1.69%
2023/09/05	3	30.78	2	31.00	30.70	1	619	0.16%
2023/08/31	0	0.00	1	29.50	29.30	-1	612	-0.16%
2023/08/30	1	29.10	0	0.00	29.30	1	653	0.15%
2023/08/28	1	29.40	0	0.00	28.65	1	706	0.14%
2023/08/17	0	0.00	2	28.30	28.30	-2	744	-0.27%
2023/08/10	2	27.13	0	0.00	26.90	2	789	0.25%
2023/08/09	1	27.75	0	0.00	27.65	1	783	0.13%
2023/07/24	0	0.00	1	27.75	27.70	-1	1,095	-0.09%
2023/07/17	5	29.10	2	29.15	29.65	3	1,291	0.23%
2023/07/14	0	0.00	7	29.10	29.15	-7	1,329	-0.53%
2023/07/13	0	0.00	1	29.20	29.00	-1	1,457	-0.07%
2023/07/12	1	30.10	0	0.00	29.00	1	1,505	0.07%
2023/07/06	1	29.65	2	29.85	29.55	-1	1,956	-0.05%
2023/07/05	1	29.45	0	0.00	29.35	1	2,044	0.05%
2023/06/28	0	0.00	1	28.65	28.80	-1	2,096	-0.05%
2023/06/20	2	29.35	0	0.00	29.25	2	2,110	0.09%
2023/06/15	5	29.80	9	29.80	29.70	-4	2,089	-0.19%
2023/06/13	9	30.15	0	0.00	30.10	9	2,063	0.44%
2023/06/08	1	30.30	0	0.00	30.15	1	2,046	0.05%
2023/06/06	1	31.20	0	0.00	30.60	1	2,064	0.05%
2023/06/05	9	32.17	2	32.03	32.10	7	2,039	0.34%
2023/06/01	12	31.38	6	31.43	31.55	6	2,029	0.30%
2023/05/31	1	30.80	0	0.00	30.75	1	1,990	0.05%
2023/05/30	1	30.40	2	30.90	30.95	-1	1,981	-0.05%
2023/05/29	0	0.00	1	30.80	30.70	-1	1,969	-0.05%
2023/05/26	10	30.06	0	0.00	29.80	10	1,954	0.51%
2023/05/24	2	30.50	0	0.00	31.00	2	1,946	0.10%
2023/05/19	15	30.45	15	30.65	30.25	0	1,937	0.00%
2023/05/18	0	0.00	38	30.35	30.45	-38	1,934	-1.96%
2023/05/17	0	0.00	6	30.65	30.40	-6	1,923	-0.31%
2023/05/16	0	0.00	2	29.80	29.70	-2	1,893	-0.11%
2023/05/12	3	29.45	0	0.00	29.30	3	1,881	0.16%
2023/05/11	1	28.70	1	29.00	29.00	0	1,875	0.00%
2023/05/10	0	0.00	1	29.65	29.20	-1	1,865	-0.05%
2023/05/09	2	29.25	1	29.65	29.10	1	1,855	0.05%
2023/05/08	3	30.40	0	0.00	30.25	3	1,830	0.16%
2023/05/05	4	30.69	1	30.75	30.75	3	1,817	0.17%
2023/05/04	9	32.27	9	32.38	31.85	0	1,782	0.00%
2023/05/03	1	30.50	0	0.00	30.35	1	1,640	0.06%
2023/05/02	1	31.35	1	31.20	31.20	0	1,625	0.00%
2023/04/28	1	31.80	2	32.20	31.55	-1	1,603	-0.06%
2023/04/27	0	0.00	1	30.90	30.90	-1	1,534	-0.07%
2023/04/25	3	31.18	2	31.60	31.00	1	1,503	0.07%
2023/04/24	0	0.00	1	30.70	30.70	-1	1,408	-0.07%
2023/04/21	1	31.70	0	0.00	31.25	1	1,378	0.07%
2023/04/20	1	32.70	1	33.05	32.50	0	1,338	0.00%
2023/04/19	1	33.30	1	33.35	33.35	0	1,296	0.00%
2023/04/18	1	34.70	2	32.83	33.50	-1	1,246	-0.08%
2023/04/17	2	32.95	2	32.90	33.00	0	1,114	0.00%
2023/04/14	5	33.89	5	33.59	33.45	0	1,056	0.00%
2023/04/13	6	32.17	3	32.48	33.05	3	920	0.33%
2023/04/11	138	33.02	14	32.69	31.60	124	736	16.84%	大買/鉅額交易
2023/04/10	0	0.00	2	30.88	31.75	-2	565	-0.35%
2023/04/06	201	27.57	3	27.63	27.85	198	418	47.33%	大買/鉅額交易
2023/03/24	2	26.95	2	27.30	27.10	0	387	0.00%
2023/03/23	0	0.00	1	26.55	26.60	-1	369	-0.27%
2023/03/16	0	0.00	3	25.70	25.35	-3	374	-0.80%
2023/03/10	2	26.30	0	0.00	26.25	2	378	0.53%
2023/03/09	7	27.24	4	27.58	26.90	3	378	0.79%
2023/03/08	1	27.25	0	0.00	26.90	1	356	0.28%
2023/03/06	2	27.00	2	26.80	26.90	0	333	0.00%
2023/03/03	0	26.00	0	0.00	25.95	0	307	0.00%
2023/02/22	2	26.38	0	0.00	26.15	2	374	0.53%
2023/02/21	1	26.30	2	26.80	26.80	-1	419	-0.24%
2023/02/16	0	0.00	1	26.35	26.00	-1	417	-0.24%
2023/02/14	1	25.80	2	26.30	25.80	-1	437	-0.23%
2023/01/31	0	0.00	2	25.15	25.25	-2	431	-0.46%
2023/01/09	0	0.00	5	24.95	24.95	-5	444	-1.13%
2023/01/05	5	24.80	0	0.00	24.80	5	464	1.08%
2022/12/29	0	0.00	2	24.45	24.60	-2	471	-0.42%
2022/12/20	3	26.18	4	26.70	25.55	-1	498	-0.20%
2022/12/19	0	0.00	1	25.55	25.85	-1	502	-0.20%
2022/12/16	3	26.00	1	26.00	25.90	2	505	0.40%
2022/12/15	1	26.65	1	27.35	26.55	0	504	0.00%
2022/12/14	5	26.61	4	27.00	26.45	1	505	0.20%
2022/12/06	1	26.85	1	27.10	26.85	0	499	0.00%
2022/12/01	1	27.45	0	0.00	27.25	1	495	0.20%
2022/11/24	2	26.50	2	26.85	26.80	0	520	0.00%
2022/11/23	2	26.75	2	27.15	26.60	0	520	0.00%
2022/11/22	2	26.55	0	0.00	26.75	2	520	0.38%
2022/11/18	0	0.00	2	28.38	27.90	-2	506	-0.39%
2022/11/17	3	27.50	4	27.44	27.50	-1	451	-0.22%
2022/11/08	0	24.45	0	0.00	24.30	0	371	0.00%
2022/10/31	0	0.00	1	23.20	23.00	-1	390	-0.26%
2022/10/14	0	0.00	1	22.85	22.95	-1	426	-0.23%
2022/10/13	0	0.00	1	22.65	21.55	-1	423	-0.24%
2022/10/11	0	0.00	1	24.35	24.30	-1	427	-0.23%
2022/09/20	1	27.70	0	0.00	27.60	1	532	0.19%
2022/09/19	2	27.65	0	0.00	27.55	2	534	0.37%
2022/09/12	0	0.00	1	28.75	28.85	-1	557	-0.18%
2022/09/07	1	28.30	0	0.00	28.05	1	581	0.17%
2022/09/05	2	29.15	0	0.00	28.60	2	596	0.34%
2022/09/01	2	30.23	1	31.00	29.70	1	622	0.16%
2022/08/18	0	0.00	0.3	30.45	30.55	-0.3	668	-0.04%
2022/08/17	0	0.00	0.2	30.20	30.20	-0.2	669	-0.04%
2022/08/10	5	29.91	3	30.40	29.90	2	716	0.28%
2022/08/08	0	0.00	1	29.05	29.05	-1	701	-0.14%
2022/08/04	1	28.65	0	0.00	28.00	1	706	0.14%
2022/07/15	4	30.99	5	30.94	30.60	-1	655	-0.15%
2022/07/14	0	0.00	1	28.85	29.75	-1	599	-0.17%
2022/07/13	1	28.25	3	28.28	28.05	-2	574	-0.35%
2022/07/12	2	27.15	0	0.00	26.85	2	563	0.35%
2022/07/07	0	0.00	2	27.50	27.80	-2	570	-0.35%
2022/06/24	10	29.68	11	29.08	29.10	-1	585	-0.17%
2022/06/22	0	0.00	1	28.50	28.40	-1	578	-0.17%
2022/06/21	1	29.05	1	29.45	29.50	0	575	0.00%
2022/06/16	1	31.60	0	0.00	30.60	1	555	0.18%
2022/06/15	0	0.00	4	32.26	32.25	-4	536	-0.75%
2022/06/13	1	32.10	4	32.40	31.75	-3	519	-0.58%
2022/06/10	1	32.20	0	0.00	32.05	1	508	0.20%
2022/06/09	0	0.00	4	31.80	31.80	-4	487	-0.82%
2022/06/06	2	31.90	3	32.27	31.70	-1	479	-0.21%
2022/06/02	2	31.00	1	31.05	31.30	1	454	0.22%
2022/06/01	10	31.36	0	0.00	31.35	10	458	2.18%
2022/05/30	0	0.00	3	30.30	30.30	-3	443	-0.68%
2022/05/26	3	30.00	0	0.00	29.95	3	444	0.67%
2022/05/25	0	0.00	1	30.05	30.05	-1	452	-0.22%
2022/05/20	0	0.00	2	29.93	30.00	-2	477	-0.42%
2022/05/19	6	29.38	13	30.25	30.25	-7	483	-1.45%
2022/05/18	15	29.47	1	28.95	29.65	14	448	3.12%
2022/04/26	1	29.25	0	0.00	29.20	1	523	0.19%
2022/04/22	0	0.00	1	30.35	30.40	-1	529	-0.19%
2022/04/15	1	31.00	0	0.00	31.80	1	616	0.16%
2022/04/08	35	31.73	38	31.99	31.85	-3	958	-0.31%
2022/04/06	0	0.00	10	31.00	31.00	-10	965	-1.04%
2022/03/25	0	0.00	1	30.00	29.80	-1	1,096	-0.09%
2022/03/10	0	0.00	1	29.95	29.70	-1	2,160	-0.05%
2022/03/07	2	29.03	1	29.20	29.25	1	2,268	0.04%
2022/02/25	0	0.00	5	30.32	30.25	-5	2,476	-0.20%
2022/02/24	4	30.53	5	30.03	29.95	-1	2,552	-0.04%
2022/02/23	0	0.00	1	31.40	31.50	-1	2,748	-0.04%
2022/02/22	2	31.15	0	0.00	31.25	2	2,958	0.07%
2022/02/08	0	0.00	1	32.85	33.20	-1	3,837	-0.03%
2022/01/24	0	0.00	1	31.65	32.10	-1	3,875	-0.03%
2022/01/21	1	32.40	0	0.00	32.40	1	3,873	0.03%
2022/01/18	0	0.00	2	34.28	33.70	-2	3,897	-0.05%
2022/01/14	1	33.05	0	0.00	33.10	1	3,892	0.03%
2022/01/13	1	33.40	0	0.00	33.90	1	3,879	0.03%
2022/01/07	1	35.30	4	35.39	35.10	-3	3,823	-0.08%
2022/01/05	7	38.01	14	37.88	37.30	-7	3,744	-0.19%
2022/01/04	3	37.37	3	37.48	37.40	0	3,598	0.00%
2022/01/03	2	37.08	44	37.05	36.70	-42	3,542	-1.19%
2021/12/29	7	36.34	0	0.00	36.40	7	3,464	0.20%
2021/12/27	0	0.00	1	36.50	36.35	-1	3,457	-0.03%
2021/12/24	0	0.00	1	36.00	36.10	-1	3,433	-0.03%
2021/12/23	0	0.00	10	36.40	36.15	-10	3,424	-0.29%
2021/12/22	0	0.00	1	36.20	36.20	-1	3,402	-0.03%
2021/12/21	11	36.54	1	36.55	35.85	10	3,380	0.30%
2021/12/17	4	36.45	2	36.48	36.20	2	3,319	0.06%
2021/12/16	3	36.98	5	37.11	37.30	-2	3,255	-0.06%
2021/12/13	3	37.10	10	37.38	36.90	-7	3,100	-0.23%
2021/12/10	2	37.18	2	37.10	36.35	0	3,044	0.00%
2021/12/09	91	38.70	92	37.99	37.00	-1	2,996	-0.03%
2021/12/08	17	36.65	13	37.03	37.65	4	2,656	0.15%
2021/12/06	0	0.00	1	33.90	34.10	-1	2,350	-0.04%
2021/12/03	1	34.75	2	33.95	34.80	-1	2,329	-0.04%
2021/12/02	2	32.65	0	0.00	32.55	2	2,254	0.09%
2021/11/24	1	35.10	1	34.75	34.55	0	2,151	0.00%
2021/11/23	7	35.76	0	0.00	35.30	7	2,103	0.33%
2021/11/22	10	37.92	7	38.00	37.30	3	2,069	0.14%
2021/11/19	19	36.93	7	37.08	37.20	12	1,886	0.64%
2021/11/18	13	37.53	4	39.50	35.60	9	1,675	0.54%
2021/11/17	112	36.64	81	37.06	37.30	31	1,388	2.23%	大買/
2021/11/16	0	0.00	7.3	38.15	38.15	-7.3	1,004	-0.72%
2021/11/12	0	0.00	2	31.50	31.55	-2	872	-0.23%
2021/11/05	0	0.00	1	29.80	29.80	-1	826	-0.12%
2021/11/03	0	0.00	1	29.85	29.85	-1	826	-0.12%
2021/11/02	0	0.00	1	30.85	29.45	-1	833	-0.12%
2021/11/01	0	0.00	2	30.20	30.20	-2	802	-0.25%
2021/10/29	0	0.00	1	29.60	29.50	-1	785	-0.13%
2021/10/28	0	0.00	2	29.85	29.20	-2	776	-0.26%
2021/10/27	0	0.00	1	29.70	29.65	-1	780	-0.13%
2021/10/26	4	29.58	2	29.90	29.10	2	788	0.25%
2021/10/14	0	0.00	4	26.70	26.90	-4	905	-0.44%
2021/10/07	1	27.00	0	0.00	27.05	1	995	0.10%
2021/10/05	0	0.00	2	25.60	25.90	-2	1,100	-0.18%
2021/09/16	1	28.30	0	0.00	28.30	1	1,864	0.05%
2021/09/14	1	28.65	0	0.00	28.45	1	1,892	0.05%
2021/09/13	1	28.85	0	0.00	28.85	1	1,895	0.05%
2021/09/08	3	28.80	0	0.00	28.70	3	1,917	0.16%
2021/09/06	1	30.20	0	0.00	30.10	1	1,919	0.05%
2021/09/01	2	33.20	1	32.40	31.25	1	1,921	0.05%
2021/08/27	0	0.00	1	30.85	30.65	-1	1,859	-0.05%
2021/08/26	3	31.38	0	0.00	31.25	3	1,858	0.16%
2021/08/25	0	0.00	1	32.45	32.65	-1	1,826	-0.05%
2021/08/11	0	0.00	1	31.00	30.90	-1	1,904	-0.05%
2021/08/06	1	33.35	0	0.00	33.00	1	1,961	0.05%
2021/07/30	0	0.00	2	34.50	33.90	-2	2,115	-0.09%
2021/07/27	1	33.60	0	0.00	33.50	1	2,149	0.05%
2021/07/23	1	33.75	1	33.95	33.80	0	2,191	0.00%
2021/07/22	1	33.65	2	34.25	33.55	-1	2,207	-0.05%
2021/07/21	3	33.93	0	0.00	33.65	3	2,215	0.14%
2021/07/19	0	0.00	16	36.32	36.05	-16	2,291	-0.70%
2021/07/16	11	37.35	0	0.00	37.20	11	2,375	0.46%
2021/07/13	9	36.89	8	37.94	36.10	1	2,549	0.04%
2021/07/07	0	0.00	1	35.75	35.75	-1	3,857	-0.03%
2021/07/06	3	36.33	22	37.34	36.40	-19	3,942	-0.48%
2021/07/05	0	0.00	15	36.98	37.30	-15	4,027	-0.37%
2021/07/02	20	37.49	3	36.58	36.40	17	4,232	0.40%
2021/07/01	7	36.04	20	36.25	35.80	-13	4,260	-0.31%
2021/06/30	4	38.10	2	37.60	37.55	2	4,263	0.05%
2021/06/29	4	37.18	32	37.15	37.60	-28	4,200	-0.67%
2021/06/28	36	38.32	14	37.95	38.30	22	4,250	0.52%
2021/06/25	26	36.13	1	36.80	36.35	25	4,279	0.58%
2021/06/24	6	34.57	1	34.75	34.80	5	4,211	0.12%
2021/06/23	6	34.35	2	34.60	34.40	4	4,210	0.09%
2021/06/11	0	0.00	2	34.55	33.80	-2	4,473	-0.04%
2021/06/10	0	0.00	1	33.75	33.95	-1	4,938	-0.02%
2021/06/09	3	34.52	0	0.00	33.70	3	5,176	0.06%
2021/06/07	1	32.30	1	33.30	33.05	0	5,238	0.00%
2021/06/04	0	0.00	3	33.90	33.10	-3	5,326	-0.06%
2021/06/03	4	34.00	2	33.95	33.90	2	5,452	0.04%
2021/06/02	6	34.26	4	33.55	33.70	2	5,480	0.04%
2021/06/01	0	0.00	1	34.40	34.40	-1	5,525	-0.02%
2021/05/17	10	28.40	6	27.88	27.80	4	5,993	0.07%
2021/05/12	1	33.10	0	0.00	31.20	1	6,067	0.02%
2021/05/11	1	33.80	0	0.00	33.25	1	6,039	0.02%
2021/05/10	1	36.60	0	0.00	35.70	1	6,029	0.02%
2021/05/07	1	36.10	3	36.23	36.60	-2	6,153	-0.03%
2021/05/04	0	0.00	1	37.10	35.25	-1	6,142	-0.02%
2021/05/03	2	38.25	1	37.70	36.75	1	6,109	0.02%
2021/04/29	0	0.00	2	39.53	39.10	-2	6,096	-0.03%
2021/04/28	3	40.05	2	39.93	39.85	1	6,095	0.02%
2021/04/27	2	39.28	1	39.55	39.30	1	6,129	0.02%
2021/04/26	2	38.95	4	39.71	40.10	-2	6,117	-0.03%
2021/04/22	6	38.63	0	0.00	38.20	6	6,065	0.10%
2021/04/21	2	40.25	2	40.45	40.25	0	5,984	0.00%
2021/04/20	1	40.60	2	40.58	41.10	-1	5,976	-0.02%
2021/04/19	9	40.99	7	41.34	40.65	2	5,999	0.03%
2021/04/16	2	42.50	31	41.98	42.20	-29	5,933	-0.49%
2021/04/15	89	44.59	53	41.55	42.00	36	6,032	0.60%
2021/04/14	13	42.90	18	42.28	43.65	-5	5,505	-0.09%
2021/04/13	22	41.45	19	41.07	39.70	3	5,184	0.06%
2021/04/12	4	40.40	2	41.60	40.30	2	5,551	0.04%
2021/04/09	3	40.90	4	40.99	40.75	-1	5,810	-0.02%
2021/04/08	11	40.70	47	40.45	40.40	-36	5,732	-0.63%
2021/04/07	0	0.00	23	39.57	39.45	-23	5,568	-0.41%
2021/04/06	6	38.81	89	39.53	38.70	-83	5,809	-1.43%
2021/04/01	1	40.20	3	39.78	39.45	-2	5,898	-0.03%
2021/03/31	3	39.57	3	39.45	39.40	0	5,826	0.00%
2021/03/30	18	39.22	11	39.25	39.40	7	5,707	0.12%
2021/03/29	3	37.75	2	38.00	37.90	1	5,497	0.02%
2021/03/25	0	0.00	1	37.10	36.50	-1	5,454	-0.02%
2021/03/23	0	0.00	5	37.00	37.10	-5	5,431	-0.09%
2021/03/19	0	0.00	1	37.35	37.30	-1	5,390	-0.02%
2021/03/18	6	37.92	0	0.00	37.70	6	5,376	0.11%
2021/03/17	2	37.50	1.2	37.59	37.75	0.8	5,340	0.01%
2021/03/16	88	41.47	5	40.07	38.50	83	5,287	1.57%
2021/03/15	2	38.55	11	38.38	39.30	-9	4,837	-0.19%
2021/03/11	1	37.85	1	37.30	36.90	0	4,619	0.00%
2021/03/10	5	37.37	5	37.24	37.25	0	4,611	0.00%
2021/03/09	1	36.85	1	36.30	36.50	0	4,595	0.00%
2021/03/08	1	35.50	0	0.00	36.00	1	4,615	0.02%
2021/03/05	3	36.37	3	36.15	36.20	0	4,614	0.00%
2021/02/26	1	36.50	1	36.55	36.35	0	5,149	0.00%
2021/02/23	0	0.00	9	37.53	37.35	-9	5,116	-0.18%
2021/02/22	4	38.33	1	39.00	38.65	3	5,079	0.06%
2021/02/19	4	36.86	1	37.30	37.20	3	4,925	0.06%
2021/02/18	0	0.00	4	36.60	36.60	-4	4,852	-0.08%
2021/02/17	0	0.00	3	35.10	35.40	-3	4,755	-0.06%
2021/02/04	0	0.00	3	35.10	34.40	-3	4,708	-0.06%
2021/02/03	4	35.70	0	0.00	34.70	4	4,693	0.09%
2021/01/29	4	35.50	8	34.94	34.65	-4	4,543	-0.09%
2021/01/27	1	33.65	0	0.00	33.45	1	4,377	0.02%
2021/01/26	4	33.05	15	33.06	33.00	-11	4,373	-0.25%
2021/01/25	5	33.50	0	0.00	33.50	5	4,358	0.11%
2021/01/22	0	0.00	5	33.15	33.05	-5	4,343	-0.12%
2021/01/21	5	32.65	0	0.00	32.65	5	4,334	0.12%
2021/01/20	0	0.00	5	33.30	33.15	-5	4,314	-0.12%
2021/01/19	12	35.51	0	0.00	35.15	12	4,253	0.28%
2021/01/13	5	35.95	1	37.00	35.85	4	4,140	0.10%
2021/01/12	3	36.58	6	36.58	36.15	-3	4,095	-0.07%
2021/01/11	1	38.25	0	0.00	38.00	1	4,024	0.02%
2021/01/08	10	38.81	4	39.50	37.95	6	3,977	0.15%
2021/01/07	5	37.69	7	38.01	37.75	-2	3,761	-0.05%
2021/01/06	23	39.79	5	38.81	38.05	18	3,688	0.49%
2021/01/05	8	40.61	10	40.91	40.55	-2	3,468	-0.06%
2021/01/04	8	38.95	4	38.50	39.10	4	2,957	0.14%
2020/12/29	7	37.19	3	37.15	35.95	4	2,510	0.16%
2020/12/28	1	36.35	0	0.00	36.35	1	2,204	0.05%
2020/12/23	0	0.00	2	33.88	34.10	-2	2,041	-0.10%
2020/12/22	2	33.33	0	0.00	32.85	2	2,059	0.10%
2020/12/18	0	0.00	5	34.70	34.60	-5	2,110	-0.24%
2020/12/17	6	34.50	0	0.00	34.00	6	2,138	0.28%
2020/12/10	0	0.00	10	35.20	35.20	-10	2,381	-0.42%
2020/12/09	10	35.38	1	35.45	35.40	9	2,370	0.38%
2020/12/07	2	34.80	2	35.70	35.30	0	2,376	0.00%
2020/12/04	1	36.15	7	36.51	36.00	-6	2,366	-0.25%
2020/12/03	5	36.46	9	36.53	36.30	-4	2,410	-0.17%
2020/12/02	11	36.52	4	36.76	37.60	7	2,425	0.29%
2020/12/01	1	35.40	1	35.10	35.45	0	2,307	0.00%
2020/11/30	6	35.68	6	35.61	35.60	0	2,346	0.00%
2020/11/27	2	37.65	1	37.40	37.60	1	2,313	0.04%
2020/11/26	2	37.00	2	36.55	37.55	0	2,167	0.00%
2020/11/25	6	36.50	0	0.00	36.40	6	2,089	0.29%
2020/11/23	1	33.40	0	0.00	33.80	1	1,849	0.05%
2020/11/18	2	33.10	2	32.60	32.60	0	1,843	0.00%
2020/11/10	5	31.75	0	0.00	31.30	5	2,214	0.23%
2020/11/09	0	0.00	1	31.70	31.65	-1	2,234	-0.04%
2020/10/21	0	0.00	2	34.05	33.95	-2	3,976	-0.05%
2020/10/19	0	0.00	2	34.65	34.10	-2	4,003	-0.05%
2020/10/15	0	0.00	3	34.80	34.55	-3	4,070	-0.07%
2020/10/14	0	0.00	8	34.76	34.80	-8	4,079	-0.20%
2020/10/13	0	0.00	5	33.80	33.80	-5	4,114	-0.12%
2020/10/12	1	34.10	8	34.46	34.40	-7	4,221	-0.17%
2020/10/08	0	0.00	3	35.15	35.15	-3	4,250	-0.07%
2020/09/28	23	33.49	20	33.65	33.60	3	4,577	0.07%
2020/09/25	20	33.65	22	32.24	33.20	-2	4,653	-0.04%
2020/09/24	4	34.43	0	0.00	33.80	4	4,633	0.09%
2020/09/22	3	37.50	4	36.08	36.10	-1	4,736	-0.02%
2020/09/18	3	37.67	0	0.00	37.20	3	4,689	0.06%
2020/09/17	0	0.00	6	37.73	37.50	-6	4,660	-0.13%
2020/09/15	0	0.00	1	36.35	36.05	-1	4,888	-0.02%
2020/09/14	0	0.00	10	35.35	35.35	-10	5,146	-0.19%
2020/09/09	1	34.50	2	35.70	35.50	-1	5,143	-0.02%
2020/09/08	2	35.10	0	0.00	35.20	2	5,122	0.04%
2020/09/07	0	0.00	5	37.45	37.20	-5	5,041	-0.10%
2020/09/03	5	37.24	0	0.00	37.30	5	4,943	0.10%
2020/09/02	0	0.00	4	37.30	37.60	-4	4,883	-0.08%
2020/09/01	2	34.65	1	35.60	35.15	1	4,823	0.02%
2020/08/31	0	0.00	3	36.98	36.40	-3	4,789	-0.06%
2020/08/28	0	0.00	1	34.40	34.45	-1	4,746	-0.02%
2020/08/26	0	0.00	9	35.02	35.20	-9	4,735	-0.19%
2020/08/21	1	34.30	1	33.90	33.75	0	4,678	0.00%
2020/08/20	9	33.52	1	33.85	33.65	8	4,634	0.17%
2020/08/19	6	36.71	3	37.30	36.35	3	4,547	0.07%
2020/08/18	1	38.30	0	0.00	38.05	1	4,476	0.02%
2020/08/17	4	38.78	0	0.00	39.00	4	4,409	0.09%
2020/08/12	4	36.80	1	37.00	37.00	3	4,253	0.07%
2020/08/11	0	0.00	10	37.80	37.65	-10	4,210	-0.24%
2020/08/10	0	0.00	1	38.05	37.15	-1	4,157	-0.02%
2020/08/07	5	38.88	8	38.51	38.65	-3	4,091	-0.07%
2020/08/06	17	39.76	21	39.65	40.55	-4	3,944	-0.10%
2020/08/05	14	37.81	0	0.00	38.20	14	3,684	0.38%
2020/08/04	19	38.99	1	38.10	38.10	18	3,580	0.50%
2020/08/03	18	36.51	14	37.27	38.40	4	3,112	0.13%
2020/07/31	0	0.00	2	34.15	34.95	-2	2,872	-0.07%
2020/07/30	1	33.80	6	33.99	34.40	-5	2,763	-0.18%
2020/07/29	0	0.00	2	32.45	32.35	-2	2,569	-0.08%
2020/07/27	1	31.15	0	0.00	31.00	1	2,507	0.04%
2020/07/22	4	31.88	0	0.00	31.75	4	2,470	0.16%
2020/07/21	1	31.45	2	31.50	31.45	-1	2,420	-0.04%
2020/07/20	2	30.80	0	0.00	31.05	2	2,389	0.08%
2020/07/16	2	32.25	3	32.27	32.40	-1	2,338	-0.04%
2020/07/15	0	0.00	4	32.23	30.45	-4	2,228	-0.18%
2020/07/14	6	31.79	0	0.00	31.40	6	2,196	0.27%
2020/07/10	3	31.82	0	0.00	31.60	3	2,150	0.14%
2020/07/09	0	0.00	3	35.60	34.35	-3	2,059	-0.15%
2020/07/08	6	34.17	31	35.94	35.70	-25	2,002	-1.25%
2020/07/07	2	33.75	0	0.00	33.35	2	1,904	0.10%
2020/07/02	1	32.70	0	0.00	32.50	1	1,758	0.06%
2020/07/01	1	34.45	1	33.10	32.80	0	1,697	0.00%
2020/06/30	3	31.20	7	31.25	31.35	-4	1,557	-0.26%
2020/06/29	3	30.75	3	31.32	30.85	0	1,535	0.00%
2020/06/24	0	0.00	1	30.20	30.25	-1	1,500	-0.07%
2020/06/23	1	31.70	11	32.10	32.10	-10	1,455	-0.69%
2020/06/22	13	32.55	5	33.52	32.80	8	1,350	0.59%
2020/06/19	0	0.00	16	32.16	32.20	-16	1,067	-1.50%
2020/06/18	0	0.00	1	29.30	29.30	-1	764	-0.13%
2020/06/08	0	0.00	5	23.10	23.55	-5	784	-0.64%
2020/06/04	0	0.00	1	22.90	22.85	-1	787	-0.13%
2020/04/29	0	0.00	1	22.00	21.90	-1	748	-0.13%
2020/04/22	2	20.75	0	0.00	20.90	2	770	0.26%
2020/04/20	0	0.00	1	21.80	21.95	-1	788	-0.13%
2020/04/17	0	0.00	2	22.20	21.35	-2	799	-0.25%
2020/04/15	2	21.20	0	0.00	20.95	2	800	0.25%
2020/04/14	3	20.70	0	0.00	21.00	3	815	0.37%
2020/03/24	5	16.49	1	16.00	16.45	4	1,336	0.30%
2020/03/23	1	14.85	10	15.45	15.45	-9	1,494	-0.60%
2020/03/20	0	0.00	1	15.15	15.20	-1	1,507	-0.07%
2020/03/13	0	0.00	1	18.55	18.70	-1	1,446	-0.07%
2020/03/12	0	0.00	1	20.60	20.60	-1	1,428	-0.07%
2020/03/09	1	23.90	2	24.30	23.60	-1	1,379	-0.07%
2020/03/06	1	24.10	0	0.00	24.35	1	1,371	0.07%
2020/03/05	1	24.80	1	24.80	24.70	0	1,369	0.00%
2020/03/03	1	25.20	1	24.80	24.70	0	1,377	0.00%
2020/03/02	1	23.90	1	24.40	24.15	0	1,347	0.00%
2020/02/27	2	24.63	1	24.15	24.15	1	1,344	0.07%
2020/02/25	1	25.35	2	25.30	25.30	-1	1,363	-0.07%
2020/02/21	1	25.95	1	25.80	25.80	0	1,366	0.00%
2020/02/20	0	0.00	1	25.95	25.95	-1	1,366	-0.07%
2020/02/18	1	26.60	1	26.40	26.10	0	1,367	0.00%
2020/02/13	2	26.23	1	26.40	26.00	1	1,355	0.07%
2020/02/12	0	0.00	1	26.10	26.15	-1	1,355	-0.07%
2020/02/11	1	25.75	0	0.00	25.35	1	1,351	0.07%
2020/02/10	0	0.00	1	25.15	25.15	-1	1,355	-0.07%
2020/02/04	0	0.00	1	25.40	25.65	-1	1,352	-0.07%
2020/02/03	2	24.55	2	24.38	24.20	0	1,344	0.00%
2020/01/30	3	26.45	1	27.35	26.10	2	1,328	0.15%
2020/01/20	10	29.00	10	29.00	29.00	0	1,300	0.00%
2020/01/13	10	29.25	0	0.00	29.05	10	1,268	0.79%
2020/01/10	10	28.80	0	0.00	28.65	10	1,254	0.80%
2020/01/08	1	28.95	2	28.70	28.50	-1	1,236	-0.08%
2020/01/07	0	0.00	1	29.20	29.20	-1	1,212	-0.08%
2020/01/06	1	30.70	1	30.30	30.10	0	1,195	0.00%
2020/01/03	1	31.75	2	31.18	31.05	-1	1,171	-0.09%
2020/01/02	2	31.63	2	31.58	31.65	0	1,129	0.00%
2019/12/30	1	31.55	0	0.00	31.45	1	1,014	0.10%
2019/12/27	2	31.25	1	31.00	31.00	1	975	0.10%
2019/12/26	2	31.83	10	32.00	31.70	-8	904	-0.88%
2019/12/25	1	31.35	1	31.75	31.40	0	828	0.00%
2019/12/20	1	31.00	0	0.00	31.20	1	728	0.14%
2019/12/19	2	31.10	2	30.95	31.20	0	703	0.00%
2019/12/18	1	31.15	5	30.40	30.65	-4	619	-0.65%
2019/12/17	7	29.11	8	29.16	29.10	-1	451	-0.22%
2019/12/13	0	0.00	1	28.25	28.25	-1	428	-0.23%
2019/12/10	1	28.25	0	0.00	28.10	1	419	0.24%
2019/12/06	3	28.13	0	0.00	28.10	3	419	0.72%
2019/12/05	1	28.35	0.1	28.20	28.25	0.9	427	0.21%
2019/11/25	0	0.00	1	28.45	28.55	-1	703	-0.14%
2019/11/22	22	29.53	0	0.00	28.85	22	697	3.16%
2019/11/20	0	0.00	1	28.05	28.15	-1	671	-0.15%
2019/11/06	1	29.40	1	28.95	28.95	0	715	0.00%
2019/11/04	0	0.00	1	29.35	29.45	-1	724	-0.14%
2019/10/31	0	0.00	2	29.40	29.35	-2	744	-0.27%
2019/10/30	1	29.80	0	0.00	29.65	1	746	0.13%
2019/10/02	1	28.90	0	0.00	29.00	1	1,256	0.08%
2019/09/27	0	0.00	15	28.46	28.40	-15	1,273	-1.18%
2019/09/23	2	29.40	0	0.00	29.35	2	1,292	0.15%
2019/09/18	2	29.50	0	0.00	29.65	2	1,305	0.15%
2019/09/12	0	0.00	17	29.75	29.45	-17	1,315	-1.29%
2019/09/09	2	29.70	0	0.00	29.50	2	1,323	0.15%
2019/09/04	1	30.35	1	30.25	30.25	0	1,294	0.00%
2019/09/03	2	29.90	0	0.00	29.85	2	1,277	0.16%
2019/09/02	0	0.00	1	29.95	30.30	-1	1,250	-0.08%
2019/08/30	1	30.65	1	30.80	30.15	0	1,214	0.00%
2019/08/20	1	30.30	1	29.35	29.40	0	1,085	0.00%
2019/08/16	0	0.00	1	28.10	28.10	-1	1,049	-0.10%
2019/08/06	1	27.50	1	27.50	28.20	0	1,068	0.00%
2019/07/30	1	30.20	0	0.00	29.85	1	1,075	0.09%
2019/07/29	0	0.00	3	31.38	31.35	-3	1,053	-0.28%
2019/07/26	0	0.00	5	31.10	31.40	-5	1,071	-0.47%
2019/07/24	5	31.00	2	31.15	31.00	3	1,071	0.28%
2019/07/18	1	31.80	0	0.00	31.85	1	1,057	0.09%
2019/07/17	10	32.50	0	0.00	32.00	10	1,046	0.96%
2019/07/11	1	32.40	1	31.95	32.25	0	937	0.00%
2019/07/03	0	0.00	3	29.92	29.55	-3	802	-0.37%
2019/07/01	0	0.00	2	29.55	29.45	-2	830	-0.24%
2019/06/27	0	0.00	1	29.30	29.05	-1	986	-0.10%
2019/06/26	2	28.50	0	0.00	28.60	2	995	0.20%
2019/06/25	1	28.80	5	29.05	28.40	-4	1,012	-0.40%
2019/06/24	1	29.35	0	0.00	29.30	1	1,034	0.10%
2019/06/21	0	0.00	2	30.25	29.45	-2	1,062	-0.19%
2019/06/18	3	29.33	0	0.00	28.95	3	1,253	0.24%
2019/06/17	0	0.00	1	29.05	29.35	-1	1,374	-0.07%
2019/06/13	5	30.20	4	29.81	29.65	1	1,716	0.06%
2019/06/04	3	29.25	3	30.08	29.15	0	1,975	0.00%
2019/05/31	0	0.00	1	29.15	29.10	-1	1,988	-0.05%
2019/05/30	1	28.60	0	0.00	28.75	1	2,037	0.05%
2019/05/09	1	29.10	0	0.00	29.10	1	2,822	0.04%
2019/05/08	0	0.00	3	30.17	30.45	-3	2,807	-0.11%
2019/05/06	0	0.00	1	30.80	30.30	-1	2,816	-0.04%
2019/05/03	1	31.50	0	0.00	31.50	1	2,815	0.04%
2019/04/30	3	29.30	3	29.70	30.20	0	2,799	0.00%
2019/04/25	2	31.25	2	31.15	31.20	0	2,952	0.00%
2019/04/23	2	31.20	2	31.30	31.20	0	2,972	0.00%
2019/04/19	0	0.00	11	31.80	31.70	-11	3,009	-0.37%
2019/04/18	1	32.55	1	33.15	32.00	0	3,053	0.00%
2019/04/17	0	0.00	1	33.00	32.95	-1	3,046	-0.03%
2019/04/15	1	32.55	0	0.00	32.55	1	3,025	0.03%
2019/04/12	0	0.00	1	33.50	32.80	-1	3,020	-0.03%
2019/04/11	1	33.40	0	0.00	33.25	1	3,006	0.03%
2019/04/10	1	32.95	1	33.40	33.50	0	2,981	0.00%
2019/04/08	2	33.78	1	34.30	33.60	1	2,941	0.03%
2019/04/03	16	34.00	0	0.00	34.00	16	2,913	0.55%
2019/04/02	1	33.95	50	34.00	34.10	-49	2,903	-1.69%
2019/04/01	3	34.90	3	35.45	34.30	0	2,861	0.00%
2019/03/28	0	0.00	1	34.00	33.85	-1	2,733	-0.04%
2019/03/27	36	33.82	2	34.10	34.30	34	2,729	1.25%
2019/03/26	1	33.60	3	33.93	33.70	-2	2,707	-0.07%
2019/03/25	2	33.45	1	33.30	33.30	1	2,692	0.04%
2019/03/22	8	35.75	1	34.45	34.20	7	2,683	0.26%
2019/03/21	3	35.80	12	35.31	35.65	-9	2,600	-0.35%
2019/03/20	0	0.00	3	35.60	35.15	-3	2,535	-0.12%
2019/03/19	13	35.78	3	35.88	35.40	10	2,440	0.41%
2019/03/15	2	33.68	0	0.00	33.50	2	2,126	0.09%
2019/03/14	0	0.00	2	33.80	33.75	-2	2,063	-0.10%
2019/03/13	1	32.15	0	0.00	33.20	1	2,158	0.05%
2019/03/12	0	0.00	2	32.80	32.25	-2	2,139	-0.09%
2019/03/08	1	31.55	2	31.75	31.60	-1	2,184	-0.05%
2019/03/07	2	32.48	0	0.00	32.20	2	2,185	0.09%
2019/03/06	1	33.55	0	0.00	33.35	1	2,211	0.05%
2019/03/05	1	34.45	0	0.00	33.70	1	2,221	0.05%
2019/03/04	0	0.00	1	33.80	34.10	-1	2,201	-0.05%
2019/02/27	2	32.65	1	33.25	33.25	1	2,178	0.05%
2019/02/26	1	33.20	1	33.55	33.20	0	2,255	0.00%
2019/02/22	1	33.80	0	0.00	33.55	1	2,490	0.04%
2019/02/21	1	35.20	1	34.00	33.85	0	2,473	0.00%
2019/02/20	5	33.78	1	33.20	33.25	4	2,333	0.17%
2019/02/19	11	33.87	4	33.79	34.00	7	2,259	0.31%
2019/02/12	1	30.45	0	0.00	30.70	1	1,941	0.05%
2019/01/29	0	0.00	3	29.80	29.70	-3	2,007	-0.15%
2019/01/24	0	0.00	21	30.16	30.05	-21	2,037	-1.03%
2019/01/21	33	31.48	9	31.46	31.10	24	2,063	1.16%
2019/01/17	5	30.30	5	30.75	30.00	0	1,993	0.00%
2019/01/16	5	29.90	6	30.01	29.80	-1	2,002	-0.05%
2019/01/15	1	29.95	0	0.00	29.80	1	2,005	0.05%
2019/01/10	0	0.00	8	29.96	29.90	-8	1,984	-0.40%
2019/01/09	0	0.00	1	28.40	28.55	-1	1,938	-0.05%
2019/01/07	0	0.00	2	27.98	28.00	-2	1,954	-0.10%
2019/01/04	1	26.65	1	26.90	26.80	0	1,999	0.00%
2019/01/03	1	27.30	0	0.00	27.40	1	2,004	0.05%
2019/01/02	0	0.00	2	28.05	27.75	-2	2,038	-0.10%
2018/12/28	0	0.00	2	27.88	27.90	-2	2,044	-0.10%
2018/12/27	0	0.00	2	27.50	27.45	-2	2,067	-0.10%
2018/12/26	1	27.20	1	26.85	26.85	0	2,071	0.00%
2018/12/25	1	27.95	0	0.00	27.60	1	2,070	0.05%
2018/12/24	15	27.97	0	0.00	28.50	15	2,072	0.72%
2018/12/22	10	28.08	0	0.00	27.95	10	2,074	0.48%
2018/12/21	3	27.00	4	27.68	28.30	-1	2,095	-0.05%
2018/12/20	5	28.26	30	28.01	27.65	-25	2,093	-1.19%
2018/12/19	1	28.90	0	0.00	28.55	1	2,090	0.05%
2018/12/18	11	28.98	0	0.00	28.85	11	2,089	0.53%
2018/12/17	5	29.62	1	29.80	29.45	4	2,084	0.19%
2018/12/14	1	29.15	107	29.41	29.50	-106	2,075	-5.11%	大賣/鉅額交易
2018/12/12	0	0.00	1	29.50	29.55	-1	2,048	-0.05%
2018/12/11	1	29.05	0	0.00	28.95	1	2,025	0.05%
2018/12/10	5	28.54	5	28.90	29.05	0	2,026	0.00%
2018/12/07	3	29.30	25	29.63	29.30	-22	2,002	-1.10%
2018/12/06	51	29.14	1	31.05	28.95	50	1,970	2.54%
2018/12/05	2	29.73	0	0.00	30.05	2	1,808	0.11%
2018/12/03	0	0.00	2	30.25	30.00	-2	1,816	-0.11%
2018/11/29	2	29.48	3	30.20	29.05	-1	1,747	-0.06%
2018/11/28	2	29.13	2	29.63	29.60	0	1,704	0.00%
2018/11/26	2	28.60	1	28.90	29.05	1	1,683	0.06%
2018/11/23	73	30.16	0	0.00	28.75	73	1,652	4.42%
2018/11/22	10	30.91	10	30.46	30.70	0	1,560	0.00%
2018/11/16	0	0.00	3	26.10	25.45	-3	1,224	-0.24%
2018/11/14	0	0.00	1	24.50	24.40	-1	1,188	-0.08%
2018/11/09	0	0.00	1	24.45	24.45	-1	1,226	-0.08%
2018/11/08	2	24.70	0	0.00	24.00	2	1,238	0.16%
2018/11/07	0	0.00	6	24.43	24.70	-6	1,236	-0.49%
2018/11/06	10	24.93	6	23.73	23.40	4	1,259	0.32%
2018/11/02	1	24.20	1	24.30	24.05	0	1,238	0.00%
2018/11/01	1	23.75	0	0.00	24.00	1	1,265	0.08%
2018/10/31	0	0.00	1	22.30	22.80	-1	1,259	-0.08%
2018/10/30	1	21.65	0	0.00	21.50	1	1,249	0.08%
2018/10/25	1	24.90	0	0.00	23.80	1	1,381	0.07%
2018/10/15	0	0.00	1	20.80	21.60	-1	1,819	-0.05%
2018/10/12	1	19.65	1	19.80	21.15	0	1,863	0.00%
2018/10/05	0	0.00	1	27.40	27.10	-1	1,835	-0.05%
2018/10/02	1	29.20	0	0.00	29.20	1	1,862	0.05%
2018/09/28	1	29.65	1	29.65	29.25	0	1,903	0.00%
2018/09/26	1	29.60	3	29.23	28.85	-2	1,932	-0.10%
2018/09/25	3	28.80	1	29.05	29.30	2	1,955	0.10%
2018/09/21	1	28.45	1	28.90	28.90	0	1,983	0.00%
2018/09/20	1	28.90	0	0.00	28.50	1	2,015	0.05%
2018/09/11	0	0.00	1	28.15	29.00	-1	2,272	-0.04%
2018/08/24	1	30.35	0	0.00	30.45	1	4,244	0.02%
2018/08/21	0	0.00	15	31.32	31.75	-15	4,346	-0.35%
2018/08/08	5	34.35	0	0.00	34.00	5	4,628	0.11%
2018/08/03	1	33.50	1	33.85	33.90	0	4,697	0.00%
2018/08/02	1	34.10	0	0.00	33.95	1	4,697	0.02%
2018/08/01	1	35.30	3	35.93	35.20	-2	4,657	-0.04%
2018/07/31	1	35.20	0	0.00	35.30	1	4,541	0.02%
2018/07/30	15	35.80	6	35.73	35.90	9	4,480	0.20%
2018/07/23	20	33.40	0	0.00	33.70	20	4,266	0.47%
2018/07/20	0	0.00	7	34.71	34.95	-7	4,260	-0.16%
2018/07/18	3	31.77	0	0.00	31.60	3	4,138	0.07%
2018/07/11	1	30.60	0	0.00	30.65	1	4,577	0.02%
2018/07/06	0	0.00	1	30.00	31.10	-1	4,673	-0.02%
2018/07/05	4	31.10	0	0.00	30.00	4	4,664	0.09%
2018/06/29	3	34.40	0	0.00	34.80	3	4,581	0.07%
2018/06/27	1	33.65	0	0.00	33.80	1	4,541	0.02%
2018/06/25	2	34.85	2	33.90	33.65	0	4,499	0.00%
2018/06/21	2	36.30	2	36.20	35.80	0	4,463	0.00%
2018/06/20	4	36.79	0	0.00	35.75	4	4,440	0.09%
2018/06/19	0	0.00	11	36.78	36.65	-11	4,374	-0.25%
2018/06/15	3	39.88	0	0.00	38.50	3	4,354	0.07%
2018/06/14	0	0.00	1	39.80	39.20	-1	4,259	-0.02%
2018/06/13	2	39.75	0	0.00	39.00	2	4,090	0.05%
2018/06/12	2	38.80	0	0.00	38.25	2	3,894	0.05%
2018/06/11	28	39.70	12	39.01	38.65	16	3,798	0.42%
2018/06/08	28	38.19	2	37.75	39.35	26	3,494	0.74%
2018/06/07	3	36.27	3	35.80	35.80	0	3,226	0.00%
2018/06/06	3	36.08	5	35.98	36.25	-2	3,129	-0.06%
2018/06/05	0	0.00	1	32.30	34.20	-1	2,836	-0.04%
2018/05/31	1	31.60	0	0.00	30.80	1	2,614	0.04%
2018/05/30	0	0.00	2	30.43	30.50	-2	2,583	-0.08%
2018/05/28	3	30.90	22	31.20	30.90	-19	2,587	-0.73%
2018/05/22	2	30.93	2	30.45	30.15	0	2,796	0.00%
2018/05/21	2	30.05	3	30.47	30.75	-1	2,780	-0.04%
2018/05/18	3	30.00	1	29.90	29.80	2	2,735	0.07%
2018/05/17	4	30.61	7	30.84	30.30	-3	2,742	-0.11%
2018/05/16	5	29.43	4	29.74	29.85	1	2,677	0.04%
2018/05/14	1	29.85	0	0.00	29.50	1	2,678	0.04%
2018/05/11	3	30.40	0	0.00	30.40	3	2,677	0.11%
2018/05/04	15	29.00	0	0.00	28.75	15	2,888	0.52%
2018/05/03	7	28.80	0	0.00	29.00	7	2,928	0.24%
2018/05/02	1	28.95	0	0.00	29.00	1	3,127	0.03%
2018/04/26	0	0.00	4	30.20	27.55	-4	3,246	-0.12%
2018/04/25	0	0.00	2	30.18	30.50	-2	3,194	-0.06%
2018/04/23	3	32.97	3	34.05	32.90	0	3,107	0.00%
2018/04/20	1	34.90	0	0.00	34.90	1	3,056	0.03%
2018/04/19	1	35.65	0	0.00	35.65	1	3,036	0.03%
2018/04/18	0	0.00	7	37.06	36.40	-7	3,033	-0.23%
2018/04/17	4	37.73	6	37.56	36.70	-2	2,925	-0.07%
2018/04/16	3	35.85	0	0.00	36.15	3	2,665	0.11%
2018/04/13	2	35.10	0	0.00	35.05	2	2,616	0.08%
2018/04/11	3	34.85	0	0.00	34.75	3	2,606	0.12%
2018/03/30	0	0.00	11	36.97	36.40	-11	2,678	-0.41%
2018/03/29	1	36.10	0	0.00	36.15	1	2,677	0.04%
2018/03/28	0	0.00	5	35.60	35.45	-5	2,690	-0.19%
2018/03/26	5	35.65	0	0.00	35.35	5	2,697	0.19%
2018/03/21	1	36.30	1	36.25	36.10	0	2,706	0.00%
2018/03/20	0	0.00	1	36.00	35.85	-1	2,684	-0.04%
2018/03/15	0	0.00	3	37.05	36.70	-3	2,758	-0.11%
2018/03/14	5	36.05	0	0.00	35.90	5	2,722	0.18%
2018/03/13	1	36.70	0	0.00	36.15	1	2,787	0.04%
2018/03/12	3	36.60	0	0.00	36.25	3	2,794	0.11%
2018/03/09	5	36.20	2	36.30	36.30	3	2,846	0.11%
2018/03/06	2	36.18	4	36.78	36.15	-2	2,920	-0.07%
2018/03/02	5	37.76	0	0.00	37.50	5	2,990	0.17%
2018/03/01	5	37.94	5	38.43	38.10	0	3,017	0.00%
2018/02/27	0	0.00	4	39.14	38.55	-4	3,111	-0.13%
2018/02/26	3	38.00	1	37.05	37.50	2	2,985	0.07%
2018/02/23	3	37.55	0	0.00	37.55	3	3,029	0.10%
2018/02/06	5	33.95	23	34.38	34.05	-18	3,450	-0.52%
2018/02/02	0	0.00	3	38.10	37.90	-3	3,568	-0.08%
2018/02/01	8	38.11	2	38.00	38.20	6	3,695	0.16%
2018/01/31	10	37.55	0	0.00	37.50	10	3,746	0.27%
2018/01/29	0	0.00	1	38.70	39.10	-1	3,968	-0.03%
2018/01/26	13	37.36	6	37.24	37.20	7	3,941	0.18%
2018/01/25	1	39.60	11.1	38.57	38.00	-10.1	3,950	-0.26%
2018/01/24	1.1	37.71	3	37.40	37.35	-1.9	3,822	-0.05%
2018/01/23	10	35.50	0	0.00	34.85	10	3,804	0.26%
2018/01/17	2	34.55	2	34.40	34.35	0	4,190	0.00%
2018/01/11	2	33.80	7	33.77	33.70	-5	4,783	-0.10%
2018/01/04	3	35.78	0	0.00	36.40	3	5,304	0.06%