今國光 (6209)-群益金鼎-瑞豐券商分點個股進出

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
24.80
漲跌
▼0.10
漲幅
-0.40%
成交量
350張
產業
上市光電類股
229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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/16	0	25.95	0	0.00	24.95	0	559	0.00%
2024/04/15	0	26.10	0	0.00	26.15	0	557	0.00%
2024/03/28	0	0.00	5	25.90	25.80	-5	541	-0.92%
2024/03/25	0.2	26.85	0.1	26.50	26.20	0.1	501	0.03%
2024/03/21	0.3	26.23	0	0.00	25.90	0.3	491	0.05%
2024/03/20	5.1	26.99	0	0.00	26.85	5.1	483	1.05%
2024/03/06	0	0.00	1	26.05	26.00	-1	659	-0.15%
2024/03/04	0	26.75	0	0.00	26.10	0	659	0.00%
2024/02/26	1	26.80	0	0.00	27.00	1	661	0.15%
2024/01/29	1	26.20	0	0.00	26.00	1	693	0.14%
2023/12/19	1	27.85	0	0.00	27.90	1	612	0.16%
2023/12/15	3	28.40	0	0.00	29.00	3	599	0.50%
2023/12/14	0.2	29.67	0	0.00	28.95	0.2	578	0.03%
2023/12/13	3	27.15	3	28.50	28.50	0	411	0.00%
2023/12/12	0	0.00	0	27.45	27.10	0	353	0.00%
2023/12/07	0	0.00	1	26.75	26.60	-1	340	-0.29%
2023/11/17	0	0.00	0.1	28.20	26.80	-0.1	525	-0.01%
2023/11/14	3	25.35	0	0.00	25.25	3	500	0.60%
2023/10/16	0	0.00	3	27.20	27.10	-3	577	-0.52%
2023/10/06	0	0.00	1	28.00	28.10	-1	604	-0.17%
2023/09/18	0	0.00	3	28.50	28.65	-3	696	-0.43%
2023/09/15	1	28.70	0	0.00	28.75	1	701	0.14%
2023/09/12	1	29.15	1	29.40	28.95	0	706	0.00%
2023/09/07	2	30.23	1	30.50	29.95	1	715	0.14%
2023/09/06	10	31.11	7	30.90	31.00	3	650	0.46%
2023/08/28	7	29.14	7	28.70	28.65	0	706	0.00%
2023/08/22	0	0.00	1	28.30	28.30	-1	727	-0.14%
2023/08/18	0	0.00	1	28.50	28.25	-1	742	-0.13%
2023/08/17	0	0.00	0.1	28.10	28.30	-0.1	744	-0.01%
2023/08/14	0	0.00	2	26.45	26.25	-2	755	-0.26%
2023/08/09	1	27.85	0	0.00	27.65	1	783	0.13%
2023/08/07	0	0.00	0.1	28.15	28.50	-0.1	769	-0.01%
2023/07/13	1	29.40	0	0.00	29.00	1	1,457	0.07%
2023/07/11	2	29.50	1	29.50	29.60	1	1,633	0.06%
2023/07/07	0	0.00	2	29.33	29.10	-2	1,792	-0.11%
2023/06/26	0.1	29.35	0	0.00	29.00	0.1	2,095	0.00%
2023/06/16	2	29.45	8	29.45	29.45	-6	2,101	-0.29%
2023/06/08	1	30.30	4	30.54	30.15	-3	2,046	-0.15%
2023/06/06	1	30.60	0	0.00	30.60	1	2,064	0.05%
2023/06/01	0	0.00	1	31.60	31.55	-1	2,029	-0.05%
2023/05/31	0	0.00	0.5	31.00	30.75	-0.5	1,990	-0.03%
2023/05/30	0	0.00	1	30.65	30.95	-1	1,981	-0.05%
2023/05/29	0	0.00	0	30.75	30.70	0	1,969	0.00%
2023/05/26	0	29.85	0	0.00	29.80	0	1,954	0.00%
2023/05/25	1	30.45	0	0.00	30.35	1	1,948	0.05%
2023/05/24	0	0.00	1	30.90	31.00	-1	1,946	-0.05%
2023/05/22	0	0.00	3	30.50	30.60	-3	1,942	-0.15%
2023/05/19	0	0.00	2	30.65	30.25	-2	1,937	-0.10%
2023/05/18	0	0.00	1	30.30	30.45	-1	1,934	-0.05%
2023/05/17	1	30.80	1	30.55	30.40	0	1,923	0.00%
2023/05/16	1	29.65	0	0.00	29.70	1	1,893	0.05%
2023/05/11	0.1	28.80	2	28.70	29.00	-1.9	1,875	-0.10%
2023/05/10	1	29.35	0	0.00	29.20	1	1,865	0.05%
2023/05/09	3	29.20	0	0.00	29.10	3	1,855	0.16%
2023/05/08	1	30.30	0	0.00	30.25	1	1,830	0.05%
2023/05/05	2	30.80	0	0.00	30.75	2	1,817	0.11%
2023/05/04	4	32.34	3.2	32.55	31.85	0.9	1,782	0.05%
2023/05/02	1	31.40	0	0.00	31.20	1	1,625	0.06%
2023/04/28	1	31.10	1	31.15	31.55	0	1,603	0.00%
2023/04/26	0	0.00	1	30.50	31.45	-1	1,524	-0.07%
2023/04/25	2	30.73	0	0.00	31.00	2	1,503	0.13%
2023/04/24	2	30.68	2	30.45	30.70	0	1,408	0.00%
2023/04/21	2	31.43	0	0.00	31.25	2	1,378	0.15%
2023/04/20	0	0.00	1	32.20	32.50	-1	1,338	-0.07%
2023/04/19	3	33.52	7	33.56	33.35	-4	1,296	-0.31%
2023/04/18	4	34.76	5	34.85	33.50	-1	1,246	-0.08%
2023/04/17	2	33.50	0	0.00	33.00	2	1,114	0.18%
2023/04/14	1	33.90	2	33.85	33.45	-1	1,056	-0.09%
2023/04/13	0	0.00	8	32.83	33.05	-8	920	-0.87%
2023/04/12	1	31.85	2	32.33	31.55	-1	803	-0.12%
2023/04/11	7.5	32.86	0	0.00	31.60	7.5	736	1.02%
2023/04/10	0	0.00	8	31.48	31.75	-8	565	-1.41%
2023/04/07	0	0.00	1	28.70	28.90	-1	457	-0.22%
2023/03/31	2	26.70	0	0.00	26.75	2	386	0.52%
2023/03/29	0	27.90	0	0.00	26.20	0	388	0.00%
2023/03/27	0	0.00	1	27.45	27.15	-1	394	-0.25%
2023/03/16	0	0.00	1	25.75	25.35	-1	374	-0.27%
2023/03/14	0	0.00	2	26.00	25.80	-2	373	-0.54%
2023/03/09	1	27.45	0	0.00	26.90	1	378	0.26%
2023/03/07	1	27.20	0	0.00	27.05	1	352	0.28%
2023/03/06	0	0.00	2	27.15	26.90	-2	333	-0.60%
2023/03/03	0	0.00	2	25.80	25.95	-2	307	-0.65%
2023/03/01	0	0.00	3	25.50	25.55	-3	308	-0.97%
2023/02/24	1	25.80	0	0.00	25.90	1	310	0.32%
2023/02/22	3	26.27	0	0.00	26.15	3	374	0.80%
2023/02/10	0	0.00	5	25.56	25.30	-5	438	-1.14%
2023/02/03	2	26.00	0	0.00	25.90	2	441	0.45%
2023/01/31	1	25.10	0	0.00	25.25	1	431	0.23%
2023/01/30	2	24.65	0	0.00	24.90	2	431	0.46%
2022/12/02	0	0.00	2	27.60	27.60	-2	497	-0.40%
2022/12/01	2	27.45	0	0.00	27.25	2	495	0.40%
2022/11/30	1	27.05	0	0.00	27.30	1	497	0.20%
2022/11/17	2	27.70	0	0.00	27.50	2	451	0.44%
2022/09/28	0	0.00	1	24.60	24.25	-1	537	-0.19%
2022/09/23	1	26.75	0	0.00	26.90	1	532	0.19%
2022/09/07	0	27.70	0	0.00	28.05	0	581	0.00%
2022/09/05	0	0.00	1	28.60	28.60	-1	596	-0.17%
2022/09/02	1	29.85	1	29.40	29.40	0	604	0.00%
2022/09/01	3	30.20	2	30.45	29.70	1	622	0.16%
2022/08/30	2	29.55	2	29.65	29.50	0	603	0.00%
2022/08/29	1	28.90	0	0.00	29.10	1	605	0.17%
2022/08/12	0	0.00	1	29.95	29.90	-1	672	-0.15%
2022/08/10	1	30.10	0	0.00	29.90	1	716	0.14%
2022/08/02	0	0.00	2	30.05	29.75	-2	701	-0.29%
2022/07/20	1	30.20	0	0.00	29.90	1	675	0.15%
2022/07/19	5	30.25	5	30.15	30.05	0	675	0.00%
2022/07/18	1	30.05	3	29.85	30.00	-2	669	-0.30%
2022/07/15	1	31.30	3	30.70	30.60	-2	655	-0.31%
2022/07/14	3	29.80	0	0.00	29.75	3	599	0.50%
2022/07/13	0	0.00	2	28.20	28.05	-2	574	-0.35%
2022/07/08	2	27.75	0	0.00	28.10	2	578	0.35%
2022/06/14	0	0.00	3	31.57	31.55	-3	520	-0.58%
2022/06/09	0	0.00	1	31.85	31.80	-1	487	-0.21%
2022/06/08	1	31.70	0	0.00	31.45	1	485	0.21%
2022/06/06	0	0.00	1	32.35	31.70	-1	479	-0.21%
2022/06/02	0	0.00	2	31.40	31.30	-2	454	-0.44%
2022/06/01	1	30.85	1	31.35	31.35	0	458	0.00%
2022/05/23	0	0.00	2	29.65	30.10	-2	472	-0.42%
2022/05/20	2	29.95	0	0.00	30.00	2	477	0.42%
2022/05/19	0	0.00	1	30.25	30.25	-1	483	-0.21%
2022/05/18	1	29.75	0	0.00	29.65	1	448	0.22%
2022/04/27	1	28.45	0	0.00	28.40	1	520	0.19%
2022/04/18	0	0.00	2	31.30	30.90	-2	605	-0.33%
2022/04/08	0	0.00	5	31.85	31.85	-5	958	-0.52%
2022/04/07	0	0.00	1	30.40	30.15	-1	952	-0.10%
2022/04/06	0	0.00	2	30.90	31.00	-2	965	-0.21%
2022/03/31	0	0.00	1	30.20	30.00	-1	1,007	-0.10%
2022/03/30	0	0.00	2	30.20	30.50	-2	1,018	-0.20%
2022/03/22	0	0.00	2	29.55	29.75	-2	1,301	-0.15%
2022/03/18	2	29.15	0	0.00	29.50	2	1,367	0.15%
2022/03/17	0	0.00	3	29.10	29.15	-3	1,429	-0.21%
2022/03/11	3	29.35	0	0.00	29.25	3	2,131	0.14%
2022/03/08	5	29.60	0	0.00	28.65	5	2,255	0.22%
2022/02/22	0	0.00	1	31.05	31.25	-1	2,958	-0.03%
2022/02/14	0	0.00	2	32.60	32.50	-2	3,827	-0.05%
2022/02/09	1	32.95	0	0.00	33.40	1	3,841	0.03%
2022/02/08	2	32.70	0	0.00	33.20	2	3,837	0.05%
2022/01/24	3	31.85	11	31.11	32.10	-8	3,875	-0.21%
2022/01/20	4	32.85	0	0.00	33.00	4	3,865	0.10%
2022/01/19	6	33.10	1	33.05	33.05	5	3,870	0.13%
2022/01/18	2	34.15	0	0.00	33.70	2	3,897	0.05%
2022/01/12	1	33.85	0	0.00	33.80	1	3,868	0.03%
2022/01/07	0	0.00	1	35.40	35.10	-1	3,823	-0.03%
2022/01/06	0	0.00	2	36.35	36.20	-2	3,783	-0.05%
2022/01/05	4	38.06	1	38.70	37.30	3	3,744	0.08%
2022/01/04	2	36.85	3	37.40	37.40	-1	3,598	-0.03%
2021/12/30	1	36.60	0	0.00	36.60	1	3,480	0.03%
2021/12/28	0	0.00	1	36.20	35.95	-1	3,464	-0.03%
2021/12/27	0	0.00	3	36.35	36.35	-3	3,457	-0.09%
2021/12/24	1	36.25	0	0.00	36.10	1	3,433	0.03%
2021/12/23	1	36.50	0	0.00	36.15	1	3,424	0.03%
2021/12/21	1	35.90	3	36.32	35.85	-2	3,380	-0.06%
2021/12/20	3	35.52	0	0.00	35.45	3	3,350	0.09%
2021/12/17	1	36.20	1	36.00	36.20	0	3,319	0.00%
2021/12/16	1	37.55	2	37.48	37.30	-1	3,255	-0.03%
2021/12/15	10	35.97	0	0.00	35.80	10	3,153	0.32%
2021/12/14	6	35.50	5	36.02	35.55	1	3,135	0.03%
2021/12/10	0	0.00	0.1	37.45	36.35	-0.1	3,044	0.00%
2021/12/09	16.1	37.69	2	38.63	37.00	14.1	2,996	0.47%
2021/12/08	1	37.25	7	36.61	37.65	-6	2,656	-0.23%
2021/12/07	0	0.00	2	34.13	34.25	-2	2,367	-0.08%
2021/12/03	2	34.70	0	0.00	34.80	2	2,329	0.09%
2021/12/01	0	0.00	2	33.60	33.80	-2	2,240	-0.09%
2021/11/29	1	32.40	1	32.00	33.10	0	2,213	0.00%
2021/11/26	1	34.25	1	34.20	33.40	0	2,250	0.00%
2021/11/25	4	35.70	6	35.38	34.85	-2	2,214	-0.09%
2021/11/24	5	34.38	3	34.57	34.55	2	2,151	0.09%
2021/11/23	4	35.71	1	36.30	35.30	3	2,103	0.14%
2021/11/22	4	37.66	0	0.00	37.30	4	2,069	0.19%
2021/11/19	4	37.03	7	36.63	37.20	-3	1,886	-0.16%
2021/11/18	4	37.58	19	37.25	35.60	-15	1,675	-0.90%
2021/11/17	27	37.21	21	37.21	37.30	6	1,388	0.43%
2021/11/12	0	0.00	1	30.95	31.55	-1	872	-0.11%
2021/11/10	5	30.40	0	0.00	30.35	5	823	0.61%
2021/11/08	1	29.70	0	0.00	29.70	1	817	0.12%
2021/11/02	6	30.75	0	0.00	29.45	6	833	0.72%
2021/11/01	0	0.00	4	30.24	30.20	-4	802	-0.50%
2021/10/28	6	29.37	0	0.00	29.20	6	776	0.77%
2021/10/27	5	29.58	0	0.00	29.65	5	780	0.64%
2021/10/26	2	29.20	2	29.95	29.10	0	788	0.00%
2021/10/14	0.2	26.90	0	0.00	26.90	0.2	905	0.02%
2021/10/13	1	26.75	0	0.00	26.70	1	943	0.11%
2021/10/12	0.4	27.25	0	0.00	27.20	0.4	973	0.04%
2021/10/05	1	25.30	0	0.00	25.90	1	1,100	0.09%
2021/09/10	1	29.05	0	0.00	29.35	1	1,903	0.05%
2021/09/09	0	0.00	2	28.95	29.05	-2	1,910	-0.10%
2021/09/08	1	28.70	0	0.00	28.70	1	1,917	0.05%
2021/09/02	1	31.30	0	0.00	30.80	1	1,919	0.05%
2021/09/01	1	33.20	1	31.80	31.25	0	1,921	0.00%
2021/08/26	1	31.75	0	0.00	31.25	1	1,858	0.05%
2021/08/23	1	30.20	0	0.00	30.30	1	1,838	0.05%
2021/08/20	0	0.00	1	29.50	29.60	-1	1,850	-0.05%
2021/08/09	2	32.75	0	0.00	32.45	2	1,947	0.10%
2021/08/06	0	0.00	3	33.50	33.00	-3	1,961	-0.15%
2021/08/05	0	0.00	3	34.10	33.85	-3	1,976	-0.15%
2021/07/30	0	0.00	1	34.25	33.90	-1	2,115	-0.05%
2021/07/29	0	0.00	2	34.30	34.25	-2	2,112	-0.09%
2021/07/28	0	0.00	1	34.00	33.55	-1	2,120	-0.05%
2021/07/26	3	34.12	0	0.00	34.15	3	2,170	0.14%
2021/07/23	2	34.08	0	0.00	33.80	2	2,191	0.09%
2021/07/20	1	35.25	0	0.00	34.75	1	2,265	0.04%
2021/07/19	3	36.33	0	0.00	36.05	3	2,291	0.13%
2021/07/16	0	0.00	2	37.45	37.20	-2	2,375	-0.08%
2021/07/14	0	0.00	1	35.70	36.15	-1	2,445	-0.04%
2021/07/13	5	37.91	0	37.46	36.10	5	2,549	0.19%
2021/07/12	0	0.00	1	36.55	36.45	-1	2,581	-0.04%
2021/07/09	0	36.00	0	0.00	35.45	0	3,173	0.00%
2021/07/06	0	0.00	2	36.70	36.40	-2	3,942	-0.05%
2021/07/05	2	36.85	3	37.55	37.30	-1	4,027	-0.02%
2021/07/02	3	36.78	1	36.95	36.40	2	4,232	0.05%
2021/07/01	0	0.00	15	36.25	35.80	-15	4,260	-0.35%
2021/06/30	32	38.26	15	37.31	37.55	17	4,263	0.40%
2021/06/29	1	36.80	0	0.00	37.60	1	4,200	0.02%
2021/06/28	7	37.74	15	37.87	38.30	-8	4,250	-0.19%
2021/06/25	1	34.75	5	35.71	36.35	-4	4,279	-0.09%
2021/06/24	2	34.63	2	34.80	34.80	0	4,211	0.00%
2021/06/23	0	0.00	5	34.40	34.40	-5	4,210	-0.12%
2021/06/21	0	0.00	1	33.35	33.70	-1	4,236	-0.02%
2021/06/16	0	0.00	2	34.10	33.40	-2	4,333	-0.05%
2021/06/09	1	34.15	2	34.60	33.70	-1	5,176	-0.02%
2021/06/08	1	33.60	0	0.00	34.10	1	5,191	0.02%
2021/06/07	0	0.00	1	32.75	33.05	-1	5,238	-0.02%
2021/06/03	0	0.00	1	33.80	33.90	-1	5,452	-0.02%
2021/06/02	8	34.20	0	0.00	33.70	8	5,480	0.15%
2021/06/01	6	34.45	0	0.00	34.40	6	5,525	0.11%
2021/05/28	3	33.10	0	0.00	33.55	3	5,522	0.05%
2021/05/20	0	0.00	1	30.90	30.20	-1	5,815	-0.02%
2021/05/17	0	0.00	5	28.00	27.80	-5	5,993	-0.08%
2021/05/13	0	0.00	4	31.35	31.05	-4	5,974	-0.07%
2021/05/12	0	0.00	3	31.93	31.20	-3	6,067	-0.05%
2021/05/11	3	33.43	0	0.00	33.25	3	6,039	0.05%
2021/05/05	2	35.85	2	35.35	35.10	0	6,136	0.00%
2021/05/04	6	35.33	1	34.30	35.25	5	6,142	0.08%
2021/05/03	2	37.85	0	0.00	36.75	2	6,109	0.03%
2021/04/29	0	0.00	2	40.00	39.10	-2	6,096	-0.03%
2021/04/28	4	39.90	0	0.00	39.85	4	6,095	0.07%
2021/04/27	3	39.33	1	39.20	39.30	2	6,129	0.03%
2021/04/26	2	39.53	1	40.00	40.10	1	6,117	0.02%
2021/04/23	5	38.66	3	38.85	38.70	2	6,062	0.03%
2021/04/22	4	38.78	4	38.80	38.20	0	6,065	0.00%
2021/04/21	3	40.23	1	40.30	40.25	2	5,984	0.03%
2021/04/20	7	40.93	0	0.00	41.10	7	5,976	0.12%
2021/04/19	12	40.70	4	40.75	40.65	8	5,999	0.13%
2021/04/16	4	42.10	3	42.15	42.20	1	5,933	0.02%
2021/04/15	17	43.60	19	43.34	42.00	-2	6,032	-0.03%
2021/04/14	7	43.06	18.3	42.62	43.65	-11.3	5,505	-0.21%
2021/04/13	2	41.43	4	41.04	39.70	-2	5,184	-0.04%
2021/04/12	3	40.60	3.2	41.11	40.30	-0.2	5,551	0.00%
2021/04/09	5	40.64	1	41.45	40.75	4	5,810	0.07%
2021/04/08	9	41.02	10.5	40.88	40.40	-1.5	5,732	-0.03%
2021/04/07	1	39.50	1	39.55	39.45	0	5,568	0.00%
2021/04/06	0	0.00	1	38.70	38.70	-1	5,809	-0.02%
2021/04/01	1	39.75	1	40.25	39.45	0	5,898	0.00%
2021/03/31	5	39.45	3	39.63	39.40	2	5,826	0.03%
2021/03/30	6	39.30	5	39.34	39.40	1	5,707	0.02%
2021/03/29	0	0.00	1	38.00	37.90	-1	5,497	-0.02%
2021/03/24	1	36.60	3	36.65	36.55	-2	5,448	-0.04%
2021/03/23	2	37.53	0	0.00	37.10	2	5,431	0.04%
2021/03/22	0	0.00	1	37.40	37.25	-1	5,397	-0.02%
2021/03/19	2	37.25	4	37.39	37.30	-2	5,390	-0.04%
2021/03/18	2	37.88	1	38.30	37.70	1	5,376	0.02%
2021/03/17	8	37.99	4	37.80	37.75	4	5,340	0.07%
2021/03/16	11	39.75	6	39.68	38.50	5	5,287	0.09%
2021/03/15	5	38.73	16	38.19	39.30	-11	4,837	-0.23%
2021/03/12	0	0.00	5	36.68	37.25	-5	4,614	-0.11%
2021/03/11	6	37.30	0	0.00	36.90	6	4,619	0.13%
2021/03/10	2	37.08	8	37.65	37.25	-6	4,611	-0.13%
2021/03/09	1	36.40	1	37.10	36.50	0	4,595	0.00%
2021/03/05	1	36.05	1	36.35	36.20	0	4,614	0.00%
2021/03/03	0	0.00	2	35.40	36.35	-2	4,827	-0.04%
2021/02/26	0	0.00	2	35.70	36.35	-2	5,149	-0.04%
2021/02/24	1	37.05	0	0.00	36.60	1	5,146	0.02%
2021/02/23	13	37.38	3	37.42	37.35	10	5,116	0.20%
2021/02/22	11	38.41	22	38.47	38.65	-11	5,079	-0.22%
2021/02/19	4	36.88	1	36.65	37.20	3	4,925	0.06%
2021/02/18	4	36.58	3	36.52	36.60	1	4,852	0.02%
2021/02/17	0	0.00	1	35.45	35.40	-1	4,755	-0.02%
2021/02/04	1	35.10	3	34.63	34.40	-2	4,708	-0.04%
2021/02/03	4	35.18	3	35.48	34.70	1	4,693	0.02%
2021/02/02	1	33.80	0	0.00	34.40	1	4,583	0.02%
2021/02/01	0	0.00	1	33.05	33.80	-1	4,577	-0.02%
2021/01/29	2	36.00	3	35.37	34.65	-1	4,543	-0.02%
2021/01/28	1	34.15	1	33.80	33.70	0	4,404	0.00%
2021/01/27	1	33.60	0	0.00	33.45	1	4,377	0.02%
2021/01/26	0	0.00	1	33.50	33.00	-1	4,373	-0.02%
2021/01/25	0	0.00	3	33.32	33.50	-3	4,358	-0.07%
2021/01/22	2	32.80	0	0.00	33.05	2	4,343	0.05%
2021/01/21	0	0.00	0.1	33.00	32.65	-0.1	4,334	0.00%
2021/01/20	2	34.18	10	33.78	33.15	-8	4,314	-0.19%
2021/01/19	15	35.78	10	35.30	35.15	5	4,253	0.12%
2021/01/18	1	34.80	0	0.00	35.30	1	4,238	0.02%
2021/01/15	1	35.95	1	37.05	35.95	0	4,221	0.00%
2021/01/14	2	36.53	4	36.71	36.60	-2	4,175	-0.05%
2021/01/13	2	35.93	1	35.90	35.85	1	4,140	0.02%
2021/01/12	1	38.20	2	36.35	36.15	-1	4,095	-0.02%
2021/01/11	1	37.95	3	38.10	38.00	-2	4,024	-0.05%
2021/01/08	7	38.89	9	39.11	37.95	-2	3,977	-0.05%
2021/01/07	1	38.30	1	37.70	37.75	0	3,761	0.00%
2021/01/06	11	39.45	2	39.33	38.05	9	3,688	0.24%
2021/01/05	16	39.90	9	40.45	40.55	7	3,468	0.20%
2021/01/04	9	38.10	13.1	38.33	39.10	-4.1	2,957	-0.14%
2020/12/31	2	35.80	0	0.00	35.60	2	2,612	0.08%
2020/12/30	1	36.00	1	36.25	36.20	0	2,582	0.00%
2020/12/29	20	36.56	4	36.15	35.95	16	2,510	0.64%
2020/12/28	0	0.00	3	36.35	36.35	-3	2,204	-0.14%
2020/12/25	1	34.40	0	0.00	33.05	1	2,073	0.05%
2020/12/21	0	0.00	2	33.55	34.05	-2	2,113	-0.09%
2020/12/17	2	34.38	1	34.20	34.00	1	2,138	0.05%
2020/12/16	1	34.45	0	0.00	34.50	1	2,179	0.05%
2020/12/15	2	34.58	0	0.00	34.15	2	2,245	0.09%
2020/12/14	0	0.00	1	35.45	35.45	-1	2,351	-0.04%
2020/12/11	1	34.60	1	35.75	34.50	0	2,363	0.00%
2020/12/09	1	35.40	1	35.50	35.40	0	2,370	0.00%
2020/12/07	0	0.00	2	35.13	35.30	-2	2,376	-0.08%
2020/12/04	0	0.00	1	36.10	36.00	-1	2,366	-0.04%
2020/12/03	13	36.82	9	36.82	36.30	4	2,410	0.17%
2020/12/02	11	37.18	5	36.37	37.60	6	2,425	0.25%
2020/12/01	1	35.35	0	0.00	35.45	1	2,307	0.04%
2020/11/30	1	36.50	0	36.90	35.60	1	2,346	0.04%
2020/11/27	2	37.23	6	37.63	37.60	-4	2,313	-0.17%
2020/11/25	5	36.00	6	35.99	36.40	-1	2,089	-0.05%
2020/11/24	0	0.00	1	34.05	33.80	-1	1,863	-0.05%
2020/11/23	0	0.00	1	33.85	33.80	-1	1,849	-0.05%
2020/11/20	2	33.25	0	0.00	33.25	2	1,833	0.11%
2020/11/17	1	32.15	3	32.00	31.65	-2	1,859	-0.11%
2020/11/16	1	32.00	0	0.00	31.85	1	1,949	0.05%
2020/10/29	1	31.50	0	0.00	32.85	1	3,359	0.03%
2020/10/27	21	33.13	20	32.85	33.00	1	3,689	0.03%
2020/10/23	0	0.00	2	34.30	33.95	-2	3,926	-0.05%
2020/10/22	0	0.00	3	33.80	34.10	-3	3,955	-0.08%
2020/10/15	1	34.85	0	0.00	34.55	1	4,070	0.02%
2020/10/13	2	33.80	0	0.00	33.80	2	4,114	0.05%
2020/09/28	5	33.65	5	33.45	33.60	0	4,577	0.00%
2020/09/25	11	32.50	11	33.11	33.20	0	4,653	0.00%
2020/09/24	2	34.10	0	0.00	33.80	2	4,633	0.04%
2020/09/17	0	0.00	1	37.90	37.50	-1	4,660	-0.02%
2020/09/15	3	36.30	2	36.95	36.05	1	4,888	0.02%
2020/09/09	0	0.00	4	34.95	35.50	-4	5,143	-0.08%
2020/09/08	4	35.74	1	37.10	35.20	3	5,122	0.06%
2020/09/07	1	38.60	2	37.10	37.20	-1	5,041	-0.02%
2020/09/04	1	36.70	3	37.00	36.65	-2	4,970	-0.04%
2020/09/03	0	0.00	1	37.45	37.30	-1	4,943	-0.02%
2020/09/02	2	35.60	5	36.91	37.60	-3	4,883	-0.06%
2020/09/01	3	35.22	1	35.10	35.15	2	4,823	0.04%
2020/08/27	2	34.80	0	0.00	34.50	2	4,747	0.04%
2020/08/25	3	34.35	1	34.85	34.90	2	4,720	0.04%
2020/08/21	4	34.00	4	33.61	33.75	0	4,678	0.00%
2020/08/20	8	34.03	5	35.30	33.65	3	4,634	0.06%
2020/08/19	0	0.00	3	36.72	36.35	-3	4,547	-0.07%
2020/08/14	0	0.00	4	37.20	37.45	-4	4,317	-0.09%
2020/08/13	2	37.30	0	0.00	36.75	2	4,279	0.05%
2020/08/12	2	36.90	2	36.65	37.00	0	4,253	0.00%
2020/08/11	3	37.63	2	37.78	37.65	1	4,210	0.02%
2020/08/10	5	37.52	5	38.05	37.15	0	4,157	0.00%
2020/08/07	10	38.94	15	39.02	38.65	-5	4,091	-0.12%
2020/08/06	12	39.50	7	40.04	40.55	5	3,944	0.13%
2020/08/05	8	37.74	9	38.19	38.20	-1	3,684	-0.03%
2020/08/04	24	38.54	17	39.19	38.10	7	3,580	0.20%
2020/08/03	4	36.74	16	38.04	38.40	-12	3,112	-0.39%
2020/07/31	1	34.70	6	34.87	34.95	-5	2,872	-0.17%
2020/07/30	2	34.68	13	33.59	34.40	-11	2,763	-0.40%
2020/07/29	0	0.00	36	32.20	32.35	-36	2,569	-1.40%
2020/07/28	1	31.80	1	31.40	31.40	0	2,519	0.00%
2020/07/24	10	30.96	1	31.25	30.85	9	2,489	0.36%
2020/07/23	9	31.29	0	0.00	31.30	9	2,480	0.36%
2020/07/22	1	32.30	0	0.00	31.75	1	2,470	0.04%
2020/07/21	10	31.75	0	0.00	31.45	10	2,420	0.41%
2020/07/17	8	31.74	3	32.17	31.90	5	2,373	0.21%
2020/07/16	18	32.14	16	32.46	32.40	2	2,338	0.09%
2020/07/15	0	0.00	3	31.85	30.45	-3	2,228	-0.13%
2020/07/13	0	0.00	1	31.35	31.70	-1	2,182	-0.05%
2020/07/10	1	33.25	1	32.10	31.60	0	2,150	0.00%
2020/07/09	0	0.00	1	33.95	34.35	-1	2,059	-0.05%
2020/07/08	1	34.00	2	33.40	35.70	-1	2,002	-0.05%
2020/07/07	1	33.35	20	33.29	33.35	-19	1,904	-1.00%
2020/07/06	1	33.70	8	33.39	34.35	-7	1,866	-0.37%
2020/07/03	5	32.03	3	32.10	32.10	2	1,785	0.11%
2020/07/02	2	33.40	2	32.90	32.50	0	1,758	0.00%
2020/07/01	0	0.00	2	34.08	32.80	-2	1,697	-0.12%
2020/06/29	4	30.79	3	30.92	30.85	1	1,535	0.07%
2020/06/24	4	30.85	5	30.20	30.25	-1	1,500	-0.07%
2020/06/23	22	32.47	16	32.07	32.10	6	1,455	0.41%
2020/06/22	26	32.77	9	32.93	32.80	17	1,350	1.26%
2020/06/19	14	31.83	17	32.01	32.20	-3	1,067	-0.28%
2020/06/04	0	0.00	0	22.95	22.85	0	787	0.00%
2020/06/03	0	0.00	1	23.00	23.00	-1	776	-0.13%
2020/06/02	1	22.70	0	0.00	22.70	1	767	0.13%
2020/05/29	0	0.00	9	22.28	22.10	-9	763	-1.18%
2020/05/25	0	0.00	1	22.00	22.20	-1	785	-0.13%
2020/05/07	1	23.40	1	23.40	23.60	0	772	0.00%
2020/05/06	0	0.00	1	23.20	22.85	-1	765	-0.13%
2020/05/05	2	22.90	2	22.80	22.95	0	765	0.00%
2020/04/30	0	0.00	1	22.70	23.10	-1	759	-0.13%
2020/04/20	1	21.20	0	0.00	21.95	1	788	0.13%
2020/04/17	3	22.25	2	22.15	21.35	1	799	0.13%
2020/04/16	3	21.77	0	0.00	21.90	3	798	0.38%
2020/04/10	1	19.70	1	19.75	19.85	0	836	0.00%
2020/04/06	0	0.00	1	17.75	17.80	-1	995	-0.10%
2020/03/31	0	0.00	5	17.45	17.35	-5	1,140	-0.44%
2020/03/25	0	0.00	1	17.80	17.80	-1	1,262	-0.08%
2020/03/23	1	14.90	0	0.00	15.45	1	1,494	0.07%
2020/03/19	1	13.85	3	14.37	13.85	-2	1,499	-0.13%
2020/03/16	0	0.00	10	17.59	17.20	-10	1,466	-0.68%
2020/03/03	3	25.40	2	24.70	24.70	1	1,377	0.07%
2020/02/06	0	0.00	1	25.95	25.95	-1	1,358	-0.07%
2020/02/04	1	25.25	0	0.00	25.65	1	1,352	0.07%
2020/01/17	0	0.00	1	29.00	28.95	-1	1,302	-0.08%
2020/01/10	1	28.90	17	28.73	28.65	-16	1,254	-1.28%
2020/01/08	3	28.65	2	28.45	28.50	1	1,236	0.08%
2020/01/06	1	30.35	1	30.85	30.10	0	1,195	0.00%
2020/01/03	2	31.63	10	31.39	31.05	-8	1,171	-0.68%
2020/01/02	6	31.86	0	0.00	31.65	6	1,129	0.53%
2019/12/31	6	31.92	7	31.96	31.55	-1	1,097	-0.09%
2019/12/30	1	31.35	10	31.53	31.45	-9	1,014	-0.89%
2019/12/27	13	31.25	2	31.20	31.00	11	975	1.13%
2019/12/26	7	31.73	2	31.88	31.70	5	904	0.55%
2019/12/25	3	31.53	0	0.00	31.40	3	828	0.36%
2019/12/24	2	31.15	0	0.00	31.25	2	804	0.25%
2019/12/23	6	31.12	0	0.00	31.30	6	785	0.76%
2019/12/20	0	0.00	2	30.90	31.20	-2	728	-0.27%
2019/12/19	8	30.91	1	30.95	31.20	7	703	0.99%
2019/12/18	22	30.81	1	30.65	30.65	21	619	3.39%
2019/12/17	2	29.35	0	0.00	29.10	2	451	0.44%
2019/12/02	0	0.00	1	27.85	27.80	-1	488	-0.20%
2019/11/28	0	0.00	1	28.65	28.50	-1	542	-0.18%
2019/11/22	1	29.00	0	0.00	28.85	1	697	0.14%
2019/11/19	1	28.05	0	0.00	28.05	1	671	0.15%
2019/11/15	0	0.00	1	28.10	28.00	-1	699	-0.14%
2019/11/13	0	0.00	1	28.00	27.95	-1	707	-0.14%
2019/11/06	0	0.00	6	29.27	28.95	-6	715	-0.84%
2019/10/30	2	29.50	0	0.00	29.65	2	746	0.27%
2019/10/23	0	0.00	1	29.65	29.50	-1	796	-0.13%
2019/10/17	0	0.00	2	28.85	29.05	-2	840	-0.24%
2019/10/09	1	28.10	0	0.00	28.25	1	970	0.10%
2019/10/04	1	28.65	0	0.00	28.50	1	1,236	0.08%
2019/09/25	1	29.15	5	29.15	29.05	-4	1,284	-0.31%
2019/09/19	0	0.00	1	29.30	29.35	-1	1,300	-0.08%
2019/09/17	1	28.85	0	0.00	28.85	1	1,299	0.08%
2019/09/16	0	0.00	2	29.15	29.10	-2	1,309	-0.15%
2019/09/06	6	30.22	0	0.00	30.15	6	1,316	0.46%
2019/09/05	3	30.35	0	0.00	30.50	3	1,322	0.23%
2019/09/04	6	30.53	0	0.00	30.25	6	1,294	0.46%
2019/09/02	5	30.00	1	30.00	30.30	4	1,250	0.32%
2019/08/30	3	30.55	2	30.40	30.15	1	1,214	0.08%
2019/08/28	1	28.35	0	0.00	28.60	1	1,074	0.09%
2019/08/26	1	28.25	0	0.00	28.10	1	1,087	0.09%
2019/08/20	4	30.11	0	0.00	29.40	4	1,085	0.37%
2019/08/12	0	0.00	2	28.00	27.95	-2	1,059	-0.19%
2019/08/07	0	0.00	1	27.90	27.90	-1	1,056	-0.09%
2019/08/06	1	27.85	1	27.25	28.20	0	1,068	0.00%
2019/08/05	1	27.85	0	0.00	27.85	1	1,073	0.09%
2019/07/30	0	0.00	1	29.95	29.85	-1	1,075	-0.09%
2019/07/29	0	0.00	3	31.45	31.35	-3	1,053	-0.28%
2019/07/24	1	31.30	0	0.00	31.00	1	1,071	0.09%
2019/07/23	1	31.50	0	0.00	31.40	1	1,076	0.09%
2019/07/22	3	31.95	0	0.00	32.10	3	1,070	0.28%
2019/07/17	3	32.73	2	33.10	32.00	1	1,046	0.10%
2019/07/16	2	32.20	0	0.00	31.80	2	964	0.21%
2019/07/15	2	31.90	4	32.25	32.45	-2	970	-0.21%
2019/07/12	5	32.23	4	32.44	32.30	1	970	0.10%
2019/07/11	11	32.75	10	32.67	32.25	1	937	0.11%
2019/07/10	0	0.00	11	30.90	31.40	-11	783	-1.40%
2019/07/08	0	0.00	1	29.85	29.85	-1	750	-0.13%
2019/07/05	0	0.00	1	30.45	30.45	-1	773	-0.13%
2019/07/04	1	29.70	0	0.00	29.75	1	782	0.13%
2019/07/03	0	0.00	1	29.55	29.55	-1	802	-0.12%
2019/07/01	0	0.00	1	29.50	29.45	-1	830	-0.12%
2019/06/21	5	30.10	0	0.00	29.45	5	1,062	0.47%
2019/06/20	2	29.75	2	29.95	29.95	0	1,077	0.00%
2019/06/17	0	0.00	1	29.10	29.35	-1	1,374	-0.07%
2019/06/04	1	29.15	1	29.65	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	0	0.00	1	28.60	28.75	-1	2,037	-0.05%
2019/05/29	0	0.00	3	28.30	28.35	-3	2,094	-0.14%
2019/05/28	0	0.00	1	28.00	28.45	-1	2,111	-0.05%
2019/05/24	0	0.00	3	27.82	27.80	-3	2,191	-0.14%
2019/05/21	0	0.00	1	27.10	28.00	-1	2,504	-0.04%
2019/05/20	1	27.50	0	0.00	27.35	1	2,722	0.04%
2019/05/15	1	29.10	1	29.05	29.20	0	2,806	0.00%
2019/05/13	2	28.20	1	27.80	27.90	1	2,837	0.04%
2019/05/03	1	31.00	1	31.20	31.50	0	2,815	0.00%
2019/04/29	1	29.90	0	0.00	29.30	1	2,836	0.04%
2019/04/26	0	0.00	1	30.45	30.45	-1	2,911	-0.03%
2019/04/23	4	31.20	1	31.20	31.20	3	2,972	0.10%
2019/04/22	1	31.95	0	0.00	31.85	1	2,970	0.03%
2019/04/18	1	32.00	7	32.49	32.00	-6	3,053	-0.20%
2019/04/17	3	32.75	1	32.95	32.95	2	3,046	0.07%
2019/04/16	1	32.35	0	0.00	32.35	1	3,033	0.03%
2019/04/15	2	32.55	0	0.00	32.55	2	3,025	0.07%
2019/04/11	0	0.00	20	33.80	33.25	-20	3,006	-0.67%
2019/04/09	3	33.57	1	33.65	33.30	2	2,962	0.07%
2019/04/08	2	33.95	0	0.00	33.60	2	2,941	0.07%
2019/04/03	2	34.05	0	0.00	34.00	2	2,913	0.07%
2019/04/02	1	34.10	0	0.00	34.10	1	2,903	0.03%
2019/04/01	1	36.00	2	35.25	34.30	-1	2,861	-0.03%
2019/03/28	0	0.00	1	34.00	33.85	-1	2,733	-0.04%
2019/03/27	5	33.73	1	33.10	34.30	4	2,729	0.15%
2019/03/22	4	36.06	4	34.20	34.20	0	2,683	0.00%
2019/03/21	7	35.54	3	35.82	35.65	4	2,600	0.15%
2019/03/20	3	35.88	2	35.70	35.15	1	2,535	0.04%
2019/03/19	2	35.85	1	35.65	35.40	1	2,440	0.04%
2019/03/15	2	34.40	1	33.90	33.50	1	2,126	0.05%
2019/03/14	21	33.89	2	33.78	33.75	19	2,063	0.92%
2019/03/13	1	33.20	0	0.00	33.20	1	2,158	0.05%
2019/03/12	0	0.00	1	32.60	32.25	-1	2,139	-0.05%
2019/03/11	1	31.60	0	0.00	31.70	1	2,130	0.05%
2019/03/08	0	0.00	6	31.58	31.60	-6	2,184	-0.27%
2019/03/06	1	33.50	0	0.00	33.35	1	2,211	0.05%
2019/03/05	1	34.50	1	34.20	33.70	0	2,221	0.00%
2019/03/04	2	34.18	2	33.90	34.10	0	2,201	0.00%
2019/02/27	0	0.00	10	32.93	33.25	-10	2,178	-0.46%
2019/02/25	1	33.90	1	33.85	34.00	0	2,466	0.00%
2019/02/22	1	33.55	0	0.00	33.55	1	2,490	0.04%
2019/02/21	3	34.20	3	34.40	33.85	0	2,473	0.00%
2019/02/20	15	33.62	4	33.99	33.25	11	2,333	0.47%
2019/02/19	5	33.06	12	33.69	34.00	-7	2,259	-0.31%
2019/02/18	1	32.10	2	32.00	32.10	-1	2,053	-0.05%
2019/02/15	0	0.00	10	30.65	30.60	-10	1,993	-0.50%
2019/02/14	10	31.45	0	0.00	31.25	10	1,988	0.50%
2019/02/13	0	0.00	1	31.25	31.10	-1	1,972	-0.05%
2019/02/12	0	0.00	1	30.40	30.70	-1	1,941	-0.05%
2019/01/30	1	29.75	0	0.00	29.70	1	1,964	0.05%
2019/01/29	0	0.00	4	29.68	29.70	-4	2,007	-0.20%
2019/01/28	0	0.00	1	30.00	30.20	-1	2,010	-0.05%
2019/01/24	0	0.00	8	30.20	30.05	-8	2,037	-0.39%
2019/01/22	2	30.70	5	30.35	30.15	-3	2,061	-0.15%
2019/01/21	0	0.00	1	31.10	31.10	-1	2,063	-0.05%
2019/01/18	2	31.70	1	31.50	30.90	1	2,042	0.05%
2019/01/17	1	30.30	0	0.00	30.00	1	1,993	0.05%
2019/01/14	5	29.70	4	29.66	29.30	1	2,020	0.05%
2019/01/11	8	29.70	0	0.00	29.30	8	2,020	0.40%
2019/01/10	0	0.00	4	30.01	29.90	-4	1,984	-0.20%
2018/12/28	0	0.00	2	27.85	27.90	-2	2,044	-0.10%
2018/12/27	0	0.00	1	27.35	27.45	-1	2,067	-0.05%
2018/12/26	0	0.00	2	26.88	26.85	-2	2,071	-0.10%
2018/12/21	1	27.05	2	28.10	28.30	-1	2,095	-0.05%
2018/12/20	1	27.55	0	0.00	27.65	1	2,093	0.05%
2018/12/18	2	28.85	0	0.00	28.85	2	2,089	0.10%
2018/12/17	0	0.00	2	30.10	29.45	-2	2,084	-0.10%
2018/12/13	0	0.00	1	30.05	29.35	-1	2,067	-0.05%
2018/12/12	1	29.75	2	29.90	29.55	-1	2,048	-0.05%
2018/12/10	2	29.13	1	29.05	29.05	1	2,026	0.05%
2018/12/06	1	30.25	4	31.00	28.95	-3	1,970	-0.15%
2018/12/05	0	0.00	2	30.03	30.05	-2	1,808	-0.11%
2018/12/04	0	0.00	2	30.18	30.35	-2	1,827	-0.11%
2018/12/03	1	30.00	27	29.89	30.00	-26	1,816	-1.43%
2018/11/30	2	29.35	3	29.52	29.40	-1	1,760	-0.06%
2018/11/29	5	29.63	3	30.43	29.05	2	1,747	0.11%
2018/11/28	2	29.43	1	29.25	29.60	1	1,704	0.06%
2018/11/27	28	29.29	0	0.00	29.50	28	1,696	1.65%
2018/11/23	0	0.00	1	29.45	28.75	-1	1,652	-0.06%
2018/11/22	12	30.31	10	31.15	30.70	2	1,560	0.13%
2018/11/20	0	0.00	4	26.74	26.65	-4	1,266	-0.32%
2018/11/19	5	26.45	2	25.75	26.55	3	1,255	0.24%
2018/11/16	0	0.00	5	26.02	25.45	-5	1,224	-0.41%
2018/11/15	0	0.00	4	25.01	25.15	-4	1,197	-0.33%
2018/11/12	0	0.00	3	24.55	24.40	-3	1,211	-0.25%
2018/11/08	3	24.40	0	0.00	24.00	3	1,238	0.24%
2018/11/07	5	23.84	0	0.00	24.70	5	1,236	0.40%
2018/11/06	0	0.00	3	25.45	23.40	-3	1,259	-0.24%
2018/11/02	6	24.63	4	24.56	24.05	2	1,238	0.16%
2018/11/01	3	23.35	0	0.00	24.00	3	1,265	0.24%
2018/10/31	0	0.00	2	23.00	22.80	-2	1,259	-0.16%
2018/10/30	5	21.54	0	0.00	21.50	5	1,249	0.40%
2018/10/25	1	24.20	1	24.90	23.80	0	1,381	0.00%
2018/10/24	0	0.00	1	25.45	25.60	-1	1,418	-0.07%
2018/10/22	0	0.00	1	24.40	24.50	-1	1,574	-0.06%
2018/10/19	1	22.60	5	22.00	23.20	-4	1,561	-0.26%
2018/10/18	0	0.00	5	22.69	22.90	-5	1,584	-0.32%
2018/10/17	0	0.00	2	23.10	22.45	-2	1,602	-0.12%
2018/10/15	1	21.75	0	0.00	21.60	1	1,819	0.05%
2018/10/12	0	0.00	1	21.30	21.15	-1	1,863	-0.05%
2018/10/11	4	21.60	0	0.00	21.60	4	1,851	0.22%
2018/10/09	1	26.00	23	24.90	24.00	-22	1,857	-1.18%
2018/10/05	6	27.33	2	27.68	27.10	4	1,835	0.22%
2018/10/04	0	0.00	7	28.67	28.90	-7	1,832	-0.38%
2018/10/03	0	0.00	1	28.55	28.55	-1	1,836	-0.05%
2018/10/02	0	0.00	2	29.65	29.20	-2	1,862	-0.11%
2018/09/26	0	0.00	3	28.95	28.85	-3	1,932	-0.16%
2018/09/25	3	28.50	0	0.00	29.30	3	1,955	0.15%
2018/09/20	2	28.70	6	28.57	28.50	-4	2,015	-0.20%
2018/09/17	2	29.50	1	29.15	29.10	1	2,105	0.05%
2018/09/13	0	0.00	3	28.50	28.45	-3	2,159	-0.14%
2018/09/12	5	28.46	5	28.30	28.25	0	2,195	0.00%
2018/09/10	1	28.85	0	0.00	27.90	1	2,319	0.04%
2018/09/07	1	30.20	0	0.00	30.25	1	2,389	0.04%
2018/09/05	5	32.10	0	0.00	31.45	5	2,775	0.18%
2018/09/04	0	0.00	3	31.30	31.70	-3	2,955	-0.10%
2018/08/31	0	0.00	3	32.20	32.20	-3	3,565	-0.08%
2018/08/28	4	31.69	3	31.65	31.30	1	4,222	0.02%
2018/08/21	2	31.10	2	31.70	31.75	0	4,346	0.00%
2018/08/20	1	30.50	1	30.85	31.00	0	4,368	0.00%
2018/08/17	1	31.75	2	31.10	31.00	-1	4,397	-0.02%
2018/08/13	4	31.01	3	31.43	31.25	1	4,506	0.02%
2018/08/10	1	34.05	2	33.88	33.35	-1	4,479	-0.02%
2018/08/09	1	33.85	0	0.00	33.70	1	4,559	0.02%
2018/08/08	0	0.00	5	34.68	34.00	-5	4,628	-0.11%
2018/08/07	4	33.66	4	33.49	33.65	0	4,602	0.00%
2018/08/06	1	34.10	2	34.28	34.00	-1	4,626	-0.02%
2018/08/03	2	33.90	0	0.00	33.90	2	4,697	0.04%
2018/08/02	13	34.57	2	34.05	33.95	11	4,697	0.23%
2018/08/01	13	35.87	9	36.47	35.20	4	4,657	0.09%
2018/07/31	7	35.35	2	35.10	35.30	5	4,541	0.11%
2018/07/30	4	35.19	8	35.66	35.90	-4	4,480	-0.09%
2018/07/27	0	0.00	1	34.05	34.40	-1	4,303	-0.02%
2018/07/26	2	34.10	0	0.00	33.30	2	4,273	0.05%
2018/07/25	1	34.25	2	34.10	33.90	-1	4,272	-0.02%
2018/07/24	1	34.15	5	34.00	34.05	-4	4,260	-0.09%
2018/07/23	4	33.81	0	0.00	33.70	4	4,266	0.09%
2018/07/20	10	34.60	14	34.63	34.95	-4	4,260	-0.09%
2018/07/19	0	0.00	2	32.80	32.65	-2	4,120	-0.05%
2018/07/18	3	32.20	0	0.00	31.60	3	4,138	0.07%
2018/07/16	0	0.00	8	31.57	31.25	-8	4,182	-0.19%
2018/07/13	0	0.00	3	31.70	31.55	-3	4,218	-0.07%
2018/07/12	1	31.55	0	0.00	31.20	1	4,325	0.02%
2018/07/11	0	0.00	1	30.60	30.65	-1	4,577	-0.02%
2018/07/10	0	0.00	1	31.05	31.05	-1	4,646	-0.02%
2018/07/06	1	30.70	1	30.20	31.10	0	4,673	0.00%
2018/07/05	11	30.86	269	30.93	30.00	-258	4,664	-5.53%	大賣/鉅額交易
2018/07/04	4	31.93	3	31.55	31.50	1	4,647	0.02%
2018/07/03	1	32.70	1	33.10	32.00	0	4,632	0.00%
2018/06/29	0	0.00	7	34.47	34.80	-7	4,581	-0.15%
2018/06/28	8	34.05	0	0.00	33.80	8	4,548	0.18%
2018/06/27	0	0.00	15	33.77	33.80	-15	4,541	-0.33%
2018/06/26	1	33.15	1	33.50	34.25	0	4,525	0.00%
2018/06/25	3	34.95	12	34.01	33.65	-9	4,499	-0.20%
2018/06/22	1	35.00	4	35.04	34.75	-3	4,481	-0.07%
2018/06/21	0	0.00	1	36.30	35.80	-1	4,463	-0.02%
2018/06/20	1	35.20	4	35.89	35.75	-3	4,440	-0.07%
2018/06/19	4	37.18	0	0.00	36.65	4	4,374	0.09%
2018/06/15	3	40.08	1	41.00	38.50	2	4,354	0.05%
2018/06/14	17	39.48	6	39.79	39.20	11	4,259	0.26%
2018/06/13	14	39.63	7	39.18	39.00	7	4,090	0.17%
2018/06/12	2	39.00	12	39.07	38.25	-10	3,894	-0.26%
2018/06/11	21	39.76	16	39.86	38.65	5	3,798	0.13%
2018/06/08	13	37.98	18	38.30	39.35	-5	3,494	-0.14%
2018/06/07	27	37.00	3	35.87	35.80	24	3,226	0.74%
2018/06/06	244	35.90	12	35.96	36.25	232	3,129	7.41%	大買/鉅額交易
2018/06/05	7	32.34	18	32.92	34.20	-11	2,836	-0.39%
2018/06/04	6	31.29	1	31.15	31.10	5	2,624	0.19%
2018/05/31	3	31.37	4	30.93	30.80	-1	2,614	-0.04%
2018/05/30	0	0.00	2	30.60	30.50	-2	2,583	-0.08%
2018/05/29	5	31.54	9	31.29	31.10	-4	2,588	-0.15%
2018/05/28	4	31.13	7	31.11	30.90	-3	2,587	-0.12%
2018/05/25	13	30.95	1	30.80	30.85	12	2,728	0.44%
2018/05/24	3	30.83	0	0.00	30.80	3	2,726	0.11%
2018/05/22	3	30.92	4	30.31	30.15	-1	2,796	-0.04%
2018/05/21	4	30.23	7	30.16	30.75	-3	2,780	-0.11%
2018/05/18	0	0.00	2	29.85	29.80	-2	2,735	-0.07%
2018/05/17	2	31.13	0	0.00	30.30	2	2,742	0.07%
2018/05/16	3	29.43	5	29.47	29.85	-2	2,677	-0.07%
2018/05/15	4	29.21	0	0.00	28.55	4	2,638	0.15%
2018/05/14	9	30.09	4	29.64	29.50	5	2,678	0.19%
2018/05/11	8	30.20	7	30.56	30.40	1	2,677	0.04%
2018/05/09	0	0.00	5	28.85	28.60	-5	2,687	-0.19%
2018/05/08	1	28.55	0	0.00	28.40	1	2,709	0.04%
2018/05/07	2	29.50	0	0.00	29.10	2	2,754	0.07%
2018/05/04	1	29.05	0	0.00	28.75	1	2,888	0.03%
2018/05/03	1	29.00	0	0.00	29.00	1	2,928	0.03%
2018/05/02	0	0.00	1	29.00	29.00	-1	3,127	-0.03%
2018/04/27	2	27.95	2	28.15	28.10	0	3,240	0.00%
2018/04/26	7	28.21	0	0.00	27.55	7	3,246	0.22%
2018/04/25	3	30.17	4	30.41	30.50	-1	3,194	-0.03%
2018/04/24	7	30.59	0	0.00	30.15	7	3,167	0.22%
2018/04/23	3	33.85	1	34.50	32.90	2	3,107	0.06%
2018/04/20	5	35.03	2	35.80	34.90	3	3,056	0.10%
2018/04/19	3	35.80	1	35.90	35.65	2	3,036	0.07%
2018/04/18	8	37.54	6	37.82	36.40	2	3,033	0.07%
2018/04/17	11	37.49	22	37.52	36.70	-11	2,925	-0.38%
2018/04/16	1	35.75	6	36.02	36.15	-5	2,665	-0.19%
2018/04/13	1	35.10	0	0.00	35.05	1	2,616	0.04%
2018/04/12	0	0.00	1	35.90	35.70	-1	2,613	-0.04%
2018/04/11	0	0.00	1	35.20	34.75	-1	2,606	-0.04%
2018/04/10	0	0.00	6	34.48	34.45	-6	2,615	-0.23%
2018/04/09	2	34.18	0	0.00	34.10	2	2,612	0.08%
2018/04/03	6	35.50	1	36.00	35.25	5	2,624	0.19%
2018/04/02	1	36.15	0	0.00	36.15	1	2,639	0.04%
2018/03/30	4	36.73	4	36.43	36.40	0	2,678	0.00%
2018/03/29	0	0.00	1	35.85	36.15	-1	2,677	-0.04%
2018/03/26	0	0.00	1	35.20	35.35	-1	2,697	-0.04%
2018/03/23	2	34.38	0	0.00	34.85	2	2,697	0.07%
2018/03/22	2	35.50	0	0.00	35.50	2	2,703	0.07%
2018/03/21	5	36.56	1	36.80	36.10	4	2,706	0.15%
2018/03/20	0	0.00	1	35.85	35.85	-1	2,684	-0.04%
2018/03/19	1	35.70	1	36.15	35.70	0	2,710	0.00%
2018/03/16	1	36.50	3	37.10	36.50	-2	2,714	-0.07%
2018/03/15	4	37.30	9	37.00	36.70	-5	2,758	-0.18%
2018/03/13	6	36.32	8	36.50	36.15	-2	2,787	-0.07%
2018/03/12	3	36.30	0	0.00	36.25	3	2,794	0.11%
2018/03/09	3	36.30	2	36.43	36.30	1	2,846	0.04%
2018/03/07	3	35.00	4	35.55	35.00	-1	2,873	-0.03%
2018/03/06	1	36.15	0	0.00	36.15	1	2,920	0.03%
2018/03/05	4	36.60	0	0.00	36.05	4	2,949	0.14%
2018/03/02	1	37.30	0	0.00	37.50	1	2,990	0.03%
2018/03/01	8	38.19	2	38.20	38.10	6	3,017	0.20%
2018/02/27	12	39.93	22	39.15	38.55	-10	3,111	-0.32%
2018/02/26	1	37.55	4	38.01	37.50	-3	2,985	-0.10%
2018/02/23	11	37.53	10	37.12	37.55	1	3,029	0.03%
2018/02/22	1	35.40	0	0.00	35.40	1	3,130	0.03%
2018/02/21	1	34.20	1	34.70	34.55	0	3,182	0.00%
2018/02/09	3	32.67	2	33.23	33.45	1	3,372	0.03%
2018/02/08	0	0.00	1	35.00	35.00	-1	3,400	-0.03%
2018/02/07	3	35.80	1	35.30	35.30	2	3,420	0.06%
2018/02/06	7	34.66	5	34.75	34.05	2	3,450	0.06%
2018/02/02	0	0.00	1	38.30	37.90	-1	3,568	-0.03%
2018/02/01	2	38.10	2	38.00	38.20	0	3,695	0.00%
2018/01/30	8	37.88	1	38.25	37.55	7	3,853	0.18%
2018/01/29	9	38.16	4	38.74	39.10	5	3,968	0.13%
2018/01/26	5	37.40	2	37.48	37.20	3	3,941	0.08%
2018/01/25	13	38.51	3	38.52	38.00	10	3,950	0.25%
2018/01/24	6	36.79	4	36.51	37.35	2	3,822	0.05%
2018/01/23	7	35.30	0	0.00	34.85	7	3,804	0.18%
2018/01/22	0	0.00	2	34.65	35.10	-2	3,865	-0.05%
2018/01/18	2	34.35	2	34.50	34.35	0	4,035	0.00%
2018/01/17	2	34.00	1	34.35	34.35	1	4,190	0.02%
2018/01/16	0	0.00	1	34.35	34.25	-1	4,465	-0.02%
2018/01/15	0	0.00	3	34.30	34.30	-3	4,554	-0.07%
2018/01/12	3	34.73	4	34.85	34.60	-1	4,724	-0.02%
2018/01/11	1	33.80	0	0.00	33.70	1	4,783	0.02%
2018/01/10	0	0.00	3	34.13	34.45	-3	4,881	-0.06%
2018/01/09	2	34.45	0	0.00	34.10	2	5,044	0.04%
2018/01/08	1	35.40	0	0.00	35.40	1	5,098	0.02%
2018/01/05	0	0.00	1	36.50	36.50	-1	5,178	-0.02%
2018/01/04	0	0.00	1	35.90	36.40	-1	5,304	-0.02%