今國光 (6209)-元大-基隆孝二券商分點個股進出

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
31.05
漲跌
▲0.55
漲幅
+1.80%
成交量
3,358張
產業
上市光電類股
230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－元大-基隆孝二券商分點個股進出

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

元大-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/06/12	40	30.39	21	30.82	31.05	19	3,871	0.49%
2024/06/11	2	31.00	7	30.93	30.50	-5	3,821	-0.13%
2024/06/07	0.3	31.34	0	0.00	31.30	0.3	3,797	0.01%
2024/06/06	1	31.40	0	0.00	31.25	1	3,759	0.03%
2024/06/05	6.1	32.74	6	33.23	31.85	0.1	3,711	0.00%
2024/06/04	6	32.79	19	33.01	32.30	-13	3,641	-0.36%
2024/06/03	4	32.64	31	32.77	32.65	-27	3,544	-0.76%
2024/05/31	86	32.78	64	33.65	33.00	22	3,456	0.64%
2024/05/30	58	34.91	9	34.96	33.35	49	3,276	1.50%
2024/05/29	2	33.80	26	33.57	34.70	-24	2,564	-0.94%
2024/05/28	25.1	31.29	8	31.30	31.55	17.1	2,286	0.75%
2024/05/27	95	31.73	15	31.76	31.70	80	2,205	3.63%
2024/05/24	4	31.65	173	31.83	32.00	-169	2,060	-8.20%	大賣/鉅額交易
2024/05/23	32.1	32.30	11	32.70	31.80	21.1	1,859	1.14%
2024/05/22	7	30.87	1	31.60	32.15	6	1,206	0.50%
2024/05/21	0	0.00	2	29.25	29.25	-2	820	-0.24%
2024/05/20	0	0.00	6	26.75	26.60	-6	600	-1.00%
2024/05/17	4	26.35	0	0.00	26.30	4	567	0.70%
2024/05/16	11	25.60	0	0.00	25.55	11	554	1.98%
2024/05/06	1	25.05	0	0.00	24.95	1	536	0.19%
2024/04/30	1	24.90	0	0.00	24.90	1	543	0.18%
2024/04/29	2	24.90	0	0.00	24.95	2	552	0.36%
2024/04/18	1	25.20	0	0.00	25.05	1	557	0.18%
2024/04/15	10	25.98	0	0.00	26.15	10	557	1.79%
2024/04/11	2	26.05	0	0.00	26.05	2	549	0.36%
2024/04/02	23	26.34	0	0.00	26.10	23	540	4.26%
2024/03/26	2	26.85	2	27.20	26.30	0	537	0.00%
2024/03/25	1	26.40	0	0.00	26.20	1	501	0.20%
2024/03/21	0	0.00	3	26.25	25.90	-3	491	-0.61%
2024/03/20	4	27.04	0	0.00	26.85	4	483	0.83%
2024/03/13	0	0.00	1	24.45	24.45	-1	680	-0.15%
2024/02/29	28	26.43	0	0.00	26.45	28	650	4.30%
2024/02/26	1	26.85	0	0.00	27.00	1	661	0.15%
2024/02/22	5	26.95	0	0.00	26.85	5	671	0.74%
2024/02/19	3	27.12	0	0.00	27.10	3	696	0.43%
2024/01/09	0	0.00	5	26.25	26.30	-5	669	-0.75%
2024/01/08	1	26.75	0	0.00	26.60	1	661	0.15%
2023/12/28	6	27.45	0	0.00	27.40	6	644	0.93%
2023/12/19	0	0.00	1	27.80	27.90	-1	612	-0.16%
2023/12/18	20	28.56	0	0.00	28.20	20	608	3.28%
2023/12/14	10	29.14	30	29.93	28.95	-20	578	-3.46%
2023/12/13	2	28.40	2	28.63	28.50	0	411	0.00%
2023/12/12	1	27.15	0	0.00	27.10	1	353	0.28%
2023/12/05	1	26.80	0	0.00	26.80	1	357	0.28%
2023/11/23	2	27.23	0	0.00	27.20	2	533	0.37%
2023/10/26	5	26.40	1	26.40	26.20	4	559	0.71%
2023/09/15	1	28.65	0	0.00	28.75	1	701	0.14%
2023/09/14	1	29.10	0	0.00	29.00	1	695	0.14%
2023/09/07	0	0.00	0.4	30.50	29.95	-0.4	715	-0.06%
2023/09/06	1	30.90	1	31.30	31.00	0	650	0.00%
2023/09/05	0.4	32.00	0	0.00	30.70	0.4	619	0.06%
2023/08/22	0	0.00	1	28.30	28.30	-1	727	-0.14%
2023/08/18	0	0.00	3	28.35	28.25	-3	742	-0.40%
2023/08/17	3	28.40	0	0.00	28.30	3	744	0.40%
2023/08/02	0	0.00	0.6	28.10	28.10	-0.6	797	-0.07%
2023/07/28	0	0.00	2	27.90	27.95	-2	991	-0.20%
2023/07/27	0	0.00	5	28.20	28.15	-5	1,007	-0.50%
2023/07/26	0	0.00	6	27.70	27.70	-6	1,024	-0.59%
2023/07/10	1	29.50	0	0.00	29.30	1	1,746	0.06%
2023/07/03	0	29.05	0	0.00	29.10	0	2,102	0.00%
2023/06/28	0	0.00	1	28.80	28.80	-1	2,096	-0.05%
2023/06/21	0	0.00	1	29.30	29.40	-1	2,109	-0.05%
2023/06/20	3	29.50	0	0.00	29.25	3	2,110	0.14%
2023/06/15	20	30.08	0	0.00	29.70	20	2,089	0.96%
2023/06/12	5	30.15	0	0.00	30.20	5	2,060	0.24%
2023/06/07	0	0.00	4	31.20	30.90	-4	2,039	-0.20%
2023/06/06	6	30.77	20	30.58	30.60	-14	2,064	-0.68%
2023/06/05	1	32.15	12	31.95	32.10	-11	2,039	-0.54%
2023/06/02	0	0.00	20	31.56	31.35	-20	2,018	-0.99%
2023/06/01	7	31.32	22	31.45	31.55	-15	2,029	-0.74%
2023/05/31	8	30.78	0	0.00	30.75	8	1,990	0.40%
2023/05/29	8	30.74	3	30.82	30.70	5	1,969	0.25%
2023/05/26	10	29.98	0	0.00	29.80	10	1,954	0.51%
2023/05/24	21	30.73	0	0.00	31.00	21	1,946	1.08%
2023/05/23	12	30.26	0	0.00	30.55	12	1,946	0.62%
2023/05/18	5	30.45	1	30.35	30.45	4	1,934	0.21%
2023/05/17	14	30.53	39	30.60	30.40	-25	1,923	-1.30%
2023/05/11	20	29.00	0	0.00	29.00	20	1,875	1.07%
2023/05/09	5	29.55	20	29.37	29.10	-15	1,855	-0.81%
2023/05/08	0	0.00	5	30.37	30.25	-5	1,830	-0.27%
2023/05/05	2	31.10	5	30.60	30.75	-3	1,817	-0.17%
2023/05/04	8	32.17	8	32.31	31.85	0	1,782	0.00%
2023/05/02	5	31.30	0	0.00	31.20	5	1,625	0.31%
2023/04/28	27	31.61	12	31.95	31.55	15	1,603	0.94%
2023/04/27	7	30.90	0	0.00	30.90	7	1,534	0.46%
2023/04/26	1	31.35	8	30.85	31.45	-7	1,524	-0.46%
2023/04/25	35	31.23	10	31.48	31.00	25	1,503	1.66%
2023/04/24	3	30.60	3	31.03	30.70	0	1,408	0.00%
2023/04/21	2	31.75	0	0.00	31.25	2	1,378	0.15%
2023/04/18	14	33.70	11	34.07	33.50	3	1,246	0.24%
2023/04/17	10	33.08	8	33.39	33.00	2	1,114	0.18%
2023/04/14	14	33.38	13.2	33.79	33.45	0.8	1,056	0.08%
2023/04/13	0	0.00	11.4	31.49	33.05	-11.4	920	-1.24%
2023/04/12	10	31.55	0	0.00	31.55	10	803	1.25%
2023/04/11	1.2	31.99	13	32.11	31.60	-11.8	736	-1.61%
2023/04/10	10	31.75	5	31.75	31.75	5	565	0.88%
2023/04/07	0	0.00	20	28.80	28.90	-20	457	-4.37%
2023/03/29	5	26.40	0	0.00	26.20	5	388	1.29%
2023/03/24	0	0.00	5	27.15	27.10	-5	387	-1.29%
2023/03/09	18	27.48	15	27.95	26.90	3	378	0.79%
2023/03/07	19	26.65	0	0.00	27.05	19	352	5.39%
2023/03/06	0	0.00	16	27.35	26.90	-16	333	-4.80%
2023/02/22	5	26.15	0	0.00	26.15	5	374	1.34%
2023/02/21	1	26.70	5	26.85	26.80	-4	419	-0.95%
2023/02/20	1	25.85	1	26.05	26.00	0	412	0.00%
2023/02/17	16	25.93	0	0.00	25.90	16	415	3.85%
2023/02/02	0	0.00	1	26.10	26.20	-1	436	-0.23%
2023/01/16	6	24.20	0	0.00	24.30	6	435	1.38%
2022/12/28	0	0.00	3	25.00	24.65	-3	473	-0.63%
2022/12/20	1	25.85	0	0.00	25.55	1	498	0.20%
2022/12/14	1	27.55	1	27.00	26.45	0	505	0.00%
2022/11/24	0	0.00	5	26.85	26.80	-5	520	-0.96%
2022/11/18	5	28.01	0	0.00	27.90	5	506	0.99%
2022/11/17	6	27.80	1	27.85	27.50	5	451	1.11%
2022/10/07	0	0.00	1	25.45	25.60	-1	480	-0.21%
2022/09/14	0	0.00	3	28.30	28.35	-3	541	-0.55%
2022/09/12	0.1	28.75	0	0.00	28.85	0.1	557	0.01%
2022/09/06	4	28.78	4	29.48	28.35	0	597	0.00%
2022/09/02	2	29.35	0	0.00	29.40	2	604	0.33%
2022/09/01	12	30.23	11	30.53	29.70	1	622	0.16%
2022/08/30	0	0.00	2	29.75	29.50	-2	603	-0.33%
2022/08/16	6	30.45	7.1	30.70	30.35	-1.1	670	-0.16%
2022/08/15	8	30.18	8	30.30	30.20	0	667	0.00%
2022/08/12	5	29.95	5	30.34	29.90	0	672	0.00%
2022/08/11	2	29.75	2	30.10	30.15	0	708	0.00%
2022/08/10	12	30.05	11	30.11	29.90	1	716	0.14%
2022/08/04	1	28.35	1	28.80	28.00	0	706	0.00%
2022/08/01	0.1	30.80	0	0.00	30.45	0.1	700	0.01%
2022/07/15	11	30.45	11	30.69	30.60	0	655	0.00%
2022/07/14	12	29.76	10	29.01	29.75	2	599	0.33%
2022/07/13	6	28.10	13	28.58	28.05	-7	574	-1.22%
2022/07/08	7	28.04	12	28.10	28.10	-5	578	-0.86%
2022/07/05	0	0.00	5	26.70	26.90	-5	562	-0.89%
2022/07/04	2	26.20	2	26.80	26.20	0	581	0.00%
2022/06/30	7	27.70	0	0.00	27.55	7	581	1.20%
2022/06/27	2	29.45	2	29.80	29.50	0	586	0.00%
2022/06/24	2	29.15	2.1	29.39	29.10	-0.1	585	-0.02%
2022/06/23	5	28.15	7	28.54	28.30	-2	579	-0.35%
2022/06/22	10	28.48	0	0.00	28.40	10	578	1.73%
2022/06/21	0	0.00	10	29.15	29.50	-10	575	-1.74%
2022/06/17	5	29.85	0	0.00	29.70	5	561	0.89%
2022/06/16	8	31.34	3	30.95	30.60	5	555	0.90%
2022/06/15	0	0.00	5	32.00	32.25	-5	536	-0.93%
2022/06/14	1	31.30	1	31.95	31.55	0	520	0.00%
2022/06/13	7	31.96	6	32.41	31.75	1	519	0.19%
2022/06/10	8	32.05	9.2	32.21	32.05	-1.2	508	-0.24%
2022/06/09	0	0.00	2	31.73	31.80	-2	487	-0.41%
2022/06/08	4	31.50	4	32.09	31.45	0	485	0.00%
2022/06/07	0	0.00	6	31.71	31.55	-6	480	-1.25%
2022/06/06	10	31.64	11	32.06	31.70	-1	479	-0.21%
2022/06/02	1	31.05	1	31.50	31.30	0	454	0.00%
2022/06/01	8	31.35	5	31.08	31.35	3	458	0.65%
2022/05/30	1	30.20	0	0.00	30.30	1	443	0.23%
2022/05/25	0	0.00	2	30.13	30.05	-2	452	-0.44%
2022/05/24	4	29.78	2	30.30	29.55	2	469	0.43%
2022/05/23	0	0.00	2	30.15	30.10	-2	472	-0.42%
2022/05/20	4	29.80	0	0.00	30.00	4	477	0.84%
2022/05/19	1	30.45	7	30.28	30.25	-6	483	-1.24%
2022/05/17	0	0.00	1	28.00	28.40	-1	435	-0.23%
2022/05/16	0	0.00	1	27.70	27.30	-1	435	-0.23%
2022/05/05	0	0.00	1	29.40	29.40	-1	465	-0.22%
2022/05/03	1	28.95	0	0.00	29.05	1	489	0.20%
2022/04/28	1	28.55	0	0.00	28.50	1	517	0.19%
2022/04/20	0	0.00	1	30.75	30.85	-1	561	-0.18%
2022/04/15	1	31.10	0	0.00	31.80	1	616	0.16%
2022/04/11	1	31.30	0	0.00	31.00	1	890	0.11%
2022/04/08	0	0.00	2	31.68	31.85	-2	958	-0.21%
2022/04/07	2	30.40	0	0.00	30.15	2	952	0.21%
2022/04/06	0	0.00	1	30.95	31.00	-1	965	-0.10%
2022/03/31	0.1	30.50	0	0.00	30.00	0.1	1,007	0.00%
2022/03/30	0	0.00	1	30.45	30.50	-1	1,018	-0.10%
2022/03/18	0	0.00	1	29.50	29.50	-1	1,367	-0.07%
2022/03/17	0	0.00	1	29.10	29.15	-1	1,429	-0.07%
2022/03/15	1	28.30	2	28.30	28.25	-1	1,825	-0.05%
2022/03/10	0	0.00	1	29.75	29.70	-1	2,160	-0.05%
2022/03/09	0	0.00	1	29.20	29.10	-1	2,238	-0.04%
2022/02/24	0	0.00	3	30.65	29.95	-3	2,552	-0.12%
2022/02/17	0	0.00	2	32.45	32.45	-2	3,694	-0.05%
2022/02/11	0	0.00	1	32.80	32.80	-1	3,835	-0.03%
2022/02/10	2	33.15	0	0.00	33.10	2	3,838	0.05%
2022/02/08	0	0.00	1	33.15	33.20	-1	3,837	-0.03%
2022/02/07	0	0.00	2	32.38	32.35	-2	3,842	-0.05%
2022/01/25	4	32.05	1	32.90	31.95	3	3,866	0.08%
2022/01/21	1	32.70	0	0.00	32.40	1	3,873	0.03%
2022/01/18	1	33.75	0	0.00	33.70	1	3,897	0.03%
2022/01/17	0.1	33.50	1	33.85	33.75	-0.9	3,894	-0.02%
2022/01/14	1	33.20	0	0.00	33.10	1	3,892	0.03%
2022/01/12	1	34.00	0	0.00	33.80	1	3,868	0.03%
2022/01/11	3.1	34.50	0	0.00	34.10	3.1	3,852	0.08%
2022/01/07	2.1	35.35	3	36.12	35.10	-1	3,823	-0.02%
2022/01/06	5	36.40	4.1	36.56	36.20	0.9	3,783	0.03%
2022/01/05	5	37.92	5.1	38.36	37.30	-0.1	3,744	0.00%
2022/01/04	0	0.00	10.1	37.30	37.40	-10.1	3,598	-0.28%
2022/01/03	6	36.70	5	36.90	36.70	1	3,542	0.03%
2021/12/30	0.1	36.05	0	0.00	36.60	0.1	3,480	0.00%
2021/12/28	0.1	36.10	0	0.00	35.95	0.1	3,464	0.00%
2021/12/27	0.1	36.50	1	36.80	36.35	-1	3,457	-0.03%
2021/12/21	11	36.15	1.1	36.44	35.85	10	3,380	0.29%
2021/12/20	1.1	35.55	0	0.00	35.45	1.1	3,350	0.03%
2021/12/17	0	0.00	10	36.20	36.20	-10	3,319	-0.30%
2021/12/16	13	37.36	5	36.68	37.30	8	3,255	0.25%
2021/12/15	1	36.10	0	0.00	35.80	1	3,153	0.03%
2021/12/13	3	37.02	2	37.65	36.90	1	3,100	0.03%
2021/12/10	1	36.60	5	36.70	36.35	-4	3,044	-0.13%
2021/12/09	35.1	37.84	5	38.65	37.00	30.1	2,996	1.00%
2021/12/08	2	37.50	2.1	36.11	37.65	-0.1	2,656	0.00%
2021/12/03	4	34.19	5	34.04	34.80	-1	2,329	-0.04%
2021/11/29	0	32.50	3	32.53	33.10	-3	2,213	-0.13%
2021/11/26	1	34.54	1	33.70	33.40	0	2,250	0.00%
2021/11/25	6.1	35.07	3	36.05	34.85	3.1	2,214	0.14%
2021/11/24	0	0.00	10	35.10	34.55	-10	2,151	-0.46%
2021/11/23	3	35.95	3	36.20	35.30	0	2,103	0.00%
2021/11/22	15	37.96	3.1	37.96	37.30	12	2,069	0.58%
2021/11/19	5	36.71	0	0.00	37.20	5	1,886	0.27%
2021/11/18	6.1	38.01	10.1	36.77	35.60	-3.9	1,675	-0.24%
2021/11/17	12	35.97	7.1	37.32	37.30	4.9	1,388	0.35%
2021/11/16	2	38.15	6	38.15	38.15	-4	1,004	-0.40%
2021/11/15	0	0.00	5	34.30	34.70	-5	931	-0.54%
2021/11/12	2	31.68	8	31.56	31.55	-6	872	-0.69%
2021/11/11	0	0.00	2	30.45	30.35	-2	813	-0.25%
2021/11/10	0	0.00	1	30.25	30.35	-1	823	-0.12%
2021/11/08	1	29.55	0	0.00	29.70	1	817	0.12%
2021/11/02	5.7	29.95	4	31.05	29.45	1.7	833	0.21%
2021/11/01	0	0.00	2	30.20	30.20	-2	802	-0.25%
2021/10/27	0	0.00	1	29.70	29.65	-1	780	-0.13%
2021/10/26	0	0.00	4	29.21	29.10	-4	788	-0.51%
2021/10/22	1	28.10	0	0.00	28.50	1	783	0.13%
2021/10/18	0	0.00	1	28.15	27.70	-1	858	-0.12%
2021/10/15	0	0.00	1	27.20	27.75	-1	889	-0.11%
2021/10/12	1	26.80	0	0.00	27.20	1	973	0.10%
2021/10/07	0	0.00	2	26.90	27.05	-2	995	-0.20%
2021/10/05	0	0.00	1	25.55	25.90	-1	1,100	-0.09%
2021/10/04	0	0.00	1	26.10	25.95	-1	1,095	-0.09%
2021/09/30	0	0.00	1	27.45	27.95	-1	1,101	-0.09%
2021/09/28	4	27.85	0	0.00	27.85	4	1,172	0.34%
2021/09/24	1	27.85	0	0.00	28.00	1	1,257	0.08%
2021/09/17	1	28.25	0	0.00	28.00	1	1,724	0.06%
2021/09/16	1	28.50	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	29.05	0	0.00	28.85	1	1,895	0.05%
2021/09/09	1	28.70	1	29.05	29.05	0	1,910	0.00%
2021/09/07	3	29.65	0	0.00	29.55	3	1,917	0.16%
2021/09/06	2	30.70	0	0.00	30.10	2	1,919	0.10%
2021/09/01	5	31.93	7	32.60	31.25	-2	1,921	-0.10%
2021/08/31	1	30.60	0	0.00	30.95	1	1,858	0.05%
2021/08/27	2	30.80	0	0.00	30.65	2	1,859	0.11%
2021/08/26	4	31.73	10	31.90	31.25	-6	1,858	-0.32%
2021/08/25	0	0.00	3.4	32.22	32.65	-3.4	1,826	-0.18%
2021/08/24	1.1	30.23	0	0.00	29.70	1.1	1,827	0.06%
2021/08/20	1	29.50	0	0.00	29.60	1	1,850	0.05%
2021/08/12	0.1	31.00	0	0.00	31.00	0.1	1,895	0.00%
2021/08/10	1.1	32.05	0	0.00	31.75	1.1	1,917	0.06%
2021/08/06	2.1	33.21	2	33.05	33.00	0.1	1,961	0.00%
2021/08/02	0.1	33.70	0	0.00	33.60	0.1	2,081	0.00%
2021/07/30	0.1	34.50	0	0.00	33.90	0.1	2,115	0.00%
2021/07/27	0.1	34.05	2	33.65	33.50	-1.9	2,149	-0.09%
2021/07/26	0	34.15	3	34.25	34.15	-3	2,170	-0.14%
2021/07/21	6	34.58	6	35.03	33.65	0	2,215	0.00%
2021/07/20	10	35.10	0	0.00	34.75	10	2,265	0.44%
2021/07/16	5	37.15	7	37.33	37.20	-2	2,375	-0.08%
2021/07/15	3	36.80	3	36.58	36.80	0	2,400	0.00%
2021/07/13	19	37.02	16	37.92	36.10	3	2,549	0.12%
2021/07/12	2	36.45	15	36.31	36.45	-13	2,581	-0.50%
2021/07/09	6	35.73	2	36.18	35.45	4	3,173	0.13%
2021/07/08	2	36.10	2	36.70	35.90	0	3,710	0.00%
2021/07/05	6	37.35	8	37.12	37.30	-2	4,027	-0.05%
2021/07/02	2	36.40	8	36.48	36.40	-6	4,232	-0.14%
2021/07/01	10	36.46	3	37.72	35.80	7	4,260	0.16%
2021/06/30	43	37.52	17	38.16	37.55	26	4,263	0.61%
2021/06/29	1	37.30	1	37.60	37.60	0	4,200	0.00%
2021/06/28	12	37.53	13	37.83	38.30	-1	4,250	-0.02%
2021/06/23	0	0.00	1	34.05	34.40	-1	4,210	-0.02%
2021/06/22	0	0.00	1	33.95	33.25	-1	4,217	-0.02%
2021/06/16	1	33.60	0	0.00	33.40	1	4,333	0.02%
2021/06/15	0	0.00	1	34.20	34.20	-1	4,399	-0.02%
2021/06/10	0	0.00	1	33.75	33.95	-1	4,938	-0.02%
2021/06/09	3	33.93	2	34.55	33.70	1	5,176	0.02%
2021/06/08	0	0.00	2	33.95	34.10	-2	5,191	-0.04%
2021/06/07	0	0.00	1	33.25	33.05	-1	5,238	-0.02%
2021/06/03	1	34.00	0	0.00	33.90	1	5,452	0.02%
2021/06/02	3	33.77	2.2	34.59	33.70	0.8	5,480	0.01%
2021/06/01	2	34.45	3	35.00	34.40	-1	5,525	-0.02%
2021/05/31	0	0.00	2	33.55	33.60	-2	5,508	-0.04%
2021/05/28	0	0.00	2	33.45	33.55	-2	5,522	-0.04%
2021/05/27	1	32.65	0	0.00	32.70	1	5,534	0.02%
2021/05/26	3	32.80	3	32.88	32.60	0	5,551	0.00%
2021/05/25	0	0.00	4	32.99	32.60	-4	5,574	-0.07%
2021/05/24	1	31.05	2	32.05	32.35	-1	5,591	-0.02%
2021/05/21	2	30.70	3	31.37	31.60	-1	5,639	-0.02%
2021/05/20	3	30.57	2	31.30	30.20	1	5,815	0.02%
2021/05/18	0	0.00	5	29.98	30.45	-5	5,979	-0.08%
2021/05/17	3	28.35	4	28.86	27.80	-1	5,993	-0.02%
2021/05/14	2	30.83	1	31.95	30.85	1	5,969	0.02%
2021/05/13	1	31.00	2	31.53	31.05	-1	5,974	-0.02%
2021/05/12	2	32.60	2	33.88	31.20	0	6,067	0.00%
2021/05/11	6	33.76	10	34.42	33.25	-4	6,039	-0.07%
2021/05/10	1	35.80	0	0.00	35.70	1	6,029	0.02%
2021/05/07	1	36.55	5	36.73	36.60	-4	6,153	-0.07%
2021/05/06	1	34.45	1	35.00	35.15	0	6,139	0.00%
2021/05/05	2	35.20	1	36.05	35.10	1	6,136	0.02%
2021/05/04	7	35.94	1	34.55	35.25	6	6,142	0.10%
2021/05/03	2	38.15	0	0.00	36.75	2	6,109	0.03%
2021/04/28	3	39.98	0	40.00	39.85	3	6,095	0.05%
2021/04/26	4	39.93	10	40.05	40.10	-6	6,117	-0.10%
2021/04/23	2	38.60	2	38.95	38.70	0	6,062	0.00%
2021/04/22	11	38.96	14	38.75	38.20	-3	6,065	-0.05%
2021/04/21	3	40.48	18	40.30	40.25	-15	5,984	-0.25%
2021/04/16	19	42.19	0	0.00	42.20	19	5,933	0.32%
2021/04/15	21	44.49	9	43.67	42.00	12	6,032	0.20%
2021/04/14	16	41.26	18	42.22	43.65	-2	5,505	-0.04%
2021/04/13	3	41.47	15	40.52	39.70	-12	5,184	-0.23%
2021/04/12	10	41.21	3	41.50	40.30	7	5,551	0.13%
2021/04/09	1	39.95	3.1	40.36	40.75	-2.1	5,810	-0.04%
2021/04/08	2.1	41.57	3	40.72	40.40	-0.9	5,732	-0.02%
2021/04/07	0	39.85	6	39.59	39.45	-6	5,568	-0.11%
2021/04/06	6	38.79	14	38.75	38.70	-8	5,809	-0.14%
2021/04/01	43	40.06	11	39.56	39.45	32	5,898	0.54%
2021/03/31	3	39.60	0	0.00	39.40	3	5,826	0.05%
2021/03/30	6	38.40	2	39.13	39.40	4	5,707	0.07%
2021/03/29	0	0.00	3	37.83	37.90	-3	5,497	-0.05%
2021/03/26	0	0.00	15	36.87	36.85	-15	5,449	-0.28%
2021/03/24	2	36.58	2	36.55	36.55	0	5,448	0.00%
2021/03/23	1	37.05	0	0.00	37.10	1	5,431	0.02%
2021/03/22	0	0.00	2	37.20	37.25	-2	5,397	-0.04%
2021/03/19	9	37.47	0	0.00	37.30	9	5,390	0.17%
2021/03/18	6	37.77	23	37.82	37.70	-17	5,376	-0.32%
2021/03/17	5	37.60	2	37.95	37.75	3	5,340	0.06%
2021/03/16	11	39.40	3	40.50	38.50	8	5,287	0.15%
2021/03/15	1	39.55	3	38.80	39.30	-2	4,837	-0.04%
2021/03/12	0	0.00	1	37.05	37.25	-1	4,614	-0.02%
2021/03/11	3	37.62	4	37.06	36.90	-1	4,619	-0.02%
2021/03/10	21	37.55	3	37.50	37.25	18	4,611	0.39%
2021/03/09	4	36.73	16	37.32	36.50	-12	4,595	-0.26%
2021/03/08	2	35.58	1	35.40	36.00	1	4,615	0.02%
2021/03/05	1	36.30	2	36.18	36.20	-1	4,614	-0.02%
2021/03/03	2	34.95	0	0.00	36.35	2	4,827	0.04%
2021/03/02	2	36.13	1	35.75	35.75	1	4,939	0.02%
2021/02/25	2	36.40	2	36.40	36.15	0	5,153	0.00%
2021/02/24	0	0.00	1	37.60	36.60	-1	5,146	-0.02%
2021/02/23	1	38.50	4	37.65	37.35	-3	5,116	-0.06%
2021/02/22	7	38.59	0	0.00	38.65	7	5,079	0.14%
2021/02/19	0	0.00	1	36.95	37.20	-1	4,925	-0.02%
2021/02/18	1	36.90	5	36.22	36.60	-4	4,852	-0.08%
2021/02/17	0	0.00	3	35.23	35.40	-3	4,755	-0.06%
2021/02/05	1	34.00	0	0.00	34.05	1	4,715	0.02%
2021/02/04	0	0.00	10	35.36	34.40	-10	4,708	-0.21%
2021/02/03	0	0.00	1	35.70	34.70	-1	4,693	-0.02%
2021/02/01	1	33.50	0	0.00	33.80	1	4,577	0.02%
2021/01/29	11	35.89	1	34.10	34.65	10	4,543	0.22%
2021/01/28	1	33.95	0	0.00	33.70	1	4,404	0.02%
2021/01/27	0	0.00	1	33.55	33.45	-1	4,377	-0.02%
2021/01/22	0	0.00	11	32.56	33.05	-11	4,343	-0.25%
2021/01/20	4	33.84	0	0.00	33.15	4	4,314	0.09%
2021/01/15	1	35.90	0	0.00	35.95	1	4,221	0.02%
2021/01/14	1	36.50	0	0.00	36.60	1	4,175	0.02%
2021/01/13	0	0.00	1	36.70	35.85	-1	4,140	-0.02%
2021/01/12	1	36.25	53	36.98	36.15	-52	4,095	-1.27%
2021/01/11	0	0.00	50	38.25	38.00	-50	4,024	-1.24%
2021/01/08	101	39.40	0	0.00	37.95	101	3,977	2.54%	大買/鉅額交易
2021/01/07	0	0.00	3	37.83	37.75	-3	3,761	-0.08%
2021/01/06	21	38.44	10	39.22	38.05	11	3,688	0.30%
2021/01/05	37	40.37	24	40.17	40.55	13	3,468	0.37%
2021/01/04	2	39.00	34	37.85	39.10	-32	2,957	-1.08%
2020/12/30	0	0.00	2	36.60	36.20	-2	2,582	-0.08%
2020/12/29	6	36.36	10	37.35	35.95	-4	2,510	-0.16%
2020/12/28	2	35.80	12	34.62	36.35	-10	2,204	-0.45%
2020/12/25	3	33.38	0	0.00	33.05	3	2,073	0.14%
2020/12/23	1	33.90	1	34.20	34.10	0	2,041	0.00%
2020/12/22	1	33.25	2	34.05	32.85	-1	2,059	-0.05%
2020/12/18	6	34.75	0	0.00	34.60	6	2,110	0.28%
2020/12/17	2	34.60	0	0.00	34.00	2	2,138	0.09%
2020/12/15	3	34.50	0	0.00	34.15	3	2,245	0.13%
2020/12/14	1	35.50	1	36.00	35.45	0	2,351	0.00%
2020/12/08	5	35.25	0	0.00	35.30	5	2,368	0.21%
2020/12/07	2	35.10	0	0.00	35.30	2	2,376	0.08%
2020/12/04	1	36.55	0	0.00	36.00	1	2,366	0.04%
2020/12/03	2	36.70	0	0.00	36.30	2	2,410	0.08%
2020/12/02	7	36.91	3	37.40	37.60	4	2,425	0.16%
2020/11/30	11	36.48	3	35.90	35.60	8	2,346	0.34%
2020/11/27	7	37.16	5	37.80	37.60	2	2,313	0.09%
2020/11/26	5	35.60	5	36.05	37.55	0	2,167	0.00%
2020/11/25	0	0.00	16	36.42	36.40	-16	2,089	-0.77%
2020/11/23	0	0.00	1	33.80	33.80	-1	1,849	-0.05%
2020/11/18	0	0.00	2	32.78	32.60	-2	1,843	-0.11%
2020/11/16	0	0.00	1	32.30	31.85	-1	1,949	-0.05%
2020/11/13	1	31.70	0	0.00	31.95	1	2,019	0.05%
2020/11/12	1	32.00	0	0.00	32.05	1	2,089	0.05%
2020/11/11	0	0.00	1	31.90	31.90	-1	2,183	-0.05%
2020/11/10	1	31.25	0	0.00	31.30	1	2,214	0.05%
2020/11/09	2	32.40	0	0.00	31.65	2	2,234	0.09%
2020/10/29	1	32.50	1	32.55	32.85	0	3,359	0.00%
2020/10/21	0	0.00	1	34.40	33.95	-1	3,976	-0.03%
2020/10/19	2	34.15	0	0.00	34.10	2	4,003	0.05%
2020/10/15	0	0.00	1	35.30	34.55	-1	4,070	-0.02%
2020/10/13	1	33.80	0	0.00	33.80	1	4,114	0.02%
2020/10/12	0	0.00	2	34.70	34.40	-2	4,221	-0.05%
2020/10/08	0	0.00	1	35.35	35.15	-1	4,250	-0.02%
2020/10/07	2	34.75	1	34.75	34.75	1	4,259	0.02%
2020/10/06	0	0.00	1	34.70	34.35	-1	4,291	-0.02%
2020/10/05	0	0.00	4	33.99	34.05	-4	4,383	-0.09%
2020/09/29	4	33.48	0	0.00	33.20	4	4,534	0.09%
2020/09/28	3	33.65	0	0.00	33.60	3	4,577	0.07%
2020/09/25	7	33.39	0	0.00	33.20	7	4,653	0.15%
2020/09/24	6	34.77	0	0.00	33.80	6	4,633	0.13%
2020/09/23	0	0.00	1	36.60	36.00	-1	4,616	-0.02%
2020/09/22	7	36.06	20	36.76	36.10	-13	4,736	-0.27%
2020/09/21	7	37.92	21	37.61	37.55	-14	4,707	-0.30%
2020/09/18	2	37.35	3	38.03	37.20	-1	4,689	-0.02%
2020/09/17	30	37.70	24	37.67	37.50	6	4,660	0.13%
2020/09/16	12	36.51	11	36.23	37.00	1	4,639	0.02%
2020/09/15	7	36.28	5	36.49	36.05	2	4,888	0.04%
2020/09/14	1	35.20	6	35.21	35.35	-5	5,146	-0.10%
2020/09/11	7	34.84	0	0.00	34.30	7	5,147	0.14%
2020/09/10	8	35.32	0	0.00	35.00	8	5,138	0.16%
2020/09/09	4	35.55	13	35.63	35.50	-9	5,143	-0.17%
2020/09/08	5	35.96	5	35.85	35.20	0	5,122	0.00%
2020/09/07	37	37.98	0	0.00	37.20	37	5,041	0.73%
2020/09/03	0	0.00	6	37.80	37.30	-6	4,943	-0.12%
2020/09/02	6	36.16	1	37.30	37.60	5	4,883	0.10%
2020/08/27	2	34.60	0	0.00	34.50	2	4,747	0.04%
2020/08/20	10	33.70	0	0.00	33.65	10	4,634	0.22%
2020/08/18	7	37.95	0	0.00	38.05	7	4,476	0.16%
2020/08/14	0	0.00	2	37.70	37.45	-2	4,317	-0.05%
2020/08/13	2	37.00	0	0.00	36.75	2	4,279	0.05%
2020/08/12	1	36.70	3	36.80	37.00	-2	4,253	-0.05%
2020/08/11	0	0.00	2	37.75	37.65	-2	4,210	-0.05%
2020/08/10	1	37.50	0	0.00	37.15	1	4,157	0.02%
2020/08/07	6	38.69	1	39.05	38.65	5	4,091	0.12%
2020/08/06	5	39.12	27	39.18	40.55	-22	3,944	-0.56%
2020/08/05	11	37.61	1	38.20	38.20	10	3,684	0.27%
2020/08/04	14	39.25	2	37.68	38.10	12	3,580	0.34%
2020/08/03	3	38.00	15	36.91	38.40	-12	3,112	-0.39%
2020/07/31	0	0.00	9	34.73	34.95	-9	2,872	-0.31%
2020/07/30	31	34.55	14	33.74	34.40	17	2,763	0.62%
2020/07/29	4	32.31	3	32.05	32.35	1	2,569	0.04%
2020/07/28	5	31.61	3	32.28	31.40	2	2,519	0.08%
2020/07/27	3	30.85	3	31.58	31.00	0	2,507	0.00%
2020/07/24	1	30.90	1	31.40	30.85	0	2,489	0.00%
2020/07/23	3	31.45	6	31.64	31.30	-3	2,480	-0.12%
2020/07/22	5	31.94	3	31.72	31.75	2	2,470	0.08%
2020/07/20	1	31.20	0	0.00	31.05	1	2,389	0.04%
2020/07/17	1	31.70	1	33.00	31.90	0	2,373	0.00%
2020/07/16	3	32.77	24	31.85	32.40	-21	2,338	-0.90%
2020/07/15	14	31.60	9	31.48	30.45	5	2,228	0.22%
2020/07/14	1	31.90	20	31.54	31.40	-19	2,196	-0.86%
2020/07/13	14	31.46	1	31.75	31.70	13	2,182	0.60%
2020/07/10	15	32.16	1	32.75	31.60	14	2,150	0.65%
2020/07/09	0	0.00	1	35.20	34.35	-1	2,059	-0.05%
2020/07/08	2	35.88	4	33.88	35.70	-2	2,002	-0.10%
2020/07/06	0	0.00	32	33.65	34.35	-32	1,866	-1.71%
2020/07/03	5	32.00	7	31.78	32.10	-2	1,785	-0.11%
2020/07/02	10	32.47	2	33.05	32.50	8	1,758	0.45%
2020/07/01	27	33.53	14	32.85	32.80	13	1,697	0.77%
2020/06/30	2	31.35	3	31.35	31.35	-1	1,557	-0.06%
2020/06/29	8	30.98	6	31.03	30.85	2	1,535	0.13%
2020/06/24	1	30.25	1	31.75	30.25	0	1,500	0.00%
2020/06/23	16	32.06	2	32.25	32.10	14	1,455	0.96%
2020/06/22	10	32.71	9	32.71	32.80	1	1,350	0.07%
2020/06/19	9	31.78	14	32.18	32.20	-5	1,067	-0.47%
2020/06/17	0	0.00	20	26.65	26.65	-20	754	-2.65%
2020/06/16	10	23.40	3	23.13	24.25	7	760	0.92%
2020/06/11	2	23.05	2	23.58	22.85	0	758	0.00%
2020/06/08	0	0.00	4	23.34	23.55	-4	784	-0.51%
2020/06/04	0	0.00	1	23.10	22.85	-1	787	-0.13%
2020/06/02	0	0.00	2	22.68	22.70	-2	767	-0.26%
2020/06/01	0	0.00	2	22.35	22.35	-2	761	-0.26%
2020/05/28	1	22.35	1	22.90	22.20	0	797	0.00%
2020/05/27	0	0.00	2	22.65	22.60	-2	794	-0.25%
2020/05/26	0	0.00	2	22.53	22.30	-2	798	-0.25%
2020/05/25	1	21.95	1	22.15	22.20	0	785	0.00%
2020/05/20	1	21.50	0	0.00	21.45	1	770	0.13%
2020/05/15	2	22.00	0	0.00	21.80	2	780	0.26%
2020/05/14	0	0.00	1	23.05	22.50	-1	780	-0.13%
2020/05/13	0	0.00	4	23.10	23.05	-4	774	-0.52%
2020/04/29	0	0.00	6	21.90	21.90	-6	748	-0.80%
2020/04/20	10	21.40	3	21.40	21.95	7	788	0.89%
2020/04/15	6	21.10	0	0.00	20.95	6	800	0.75%
2020/04/13	5	20.05	0	0.00	20.05	5	818	0.61%
2020/03/30	3	17.25	1	17.05	17.40	2	1,173	0.17%
2020/03/26	1	17.20	0	0.00	17.60	1	1,242	0.08%
2020/03/20	0	0.00	1	14.50	15.20	-1	1,507	-0.07%
2020/03/19	0	0.00	21	14.00	13.85	-21	1,499	-1.40%
2020/03/18	1	15.95	3	15.68	15.35	-2	1,485	-0.13%
2020/03/17	2	16.73	2	16.20	15.75	0	1,484	0.00%
2020/03/16	0	0.00	1	17.50	17.20	-1	1,466	-0.07%
2020/03/12	5	20.60	0	0.00	20.60	5	1,428	0.35%
2020/03/11	1	23.35	0	0.00	22.85	1	1,400	0.07%
2020/03/09	6	23.65	0	0.00	23.60	6	1,379	0.43%
2020/03/04	3	24.00	0	0.00	24.45	3	1,377	0.22%
2020/02/27	10	24.76	0	0.00	24.15	10	1,344	0.74%
2020/02/18	0	0.00	1	26.10	26.10	-1	1,367	-0.07%
2020/02/12	0	0.00	1	26.15	26.15	-1	1,355	-0.07%
2020/02/05	1	25.70	0	0.00	25.55	1	1,355	0.07%
2020/02/04	0	0.00	3	25.45	25.65	-3	1,352	-0.22%
2020/02/03	6	24.05	0	0.00	24.20	6	1,344	0.45%
2020/01/31	2	26.05	4	26.35	26.10	-2	1,334	-0.15%
2020/01/17	5	28.95	0	0.00	28.95	5	1,302	0.38%
2020/01/16	0	0.00	3	29.40	29.25	-3	1,304	-0.23%
2020/01/15	2	29.45	0	0.00	29.40	2	1,303	0.15%
2020/01/10	0	0.00	2	29.15	28.65	-2	1,254	-0.16%
2020/01/08	2	28.73	0	0.00	28.50	2	1,236	0.16%
2020/01/07	1	29.60	0	0.00	29.20	1	1,212	0.08%
2020/01/03	1	31.05	3	31.40	31.05	-2	1,171	-0.17%
2019/12/31	12	31.79	15	32.10	31.55	-3	1,097	-0.27%
2019/12/30	2	31.50	0	0.00	31.45	2	1,014	0.20%
2019/12/27	4	31.15	0	0.00	31.00	4	975	0.41%
2019/12/26	1	31.90	10	31.84	31.70	-9	904	-1.00%
2019/12/24	1	31.15	3	31.15	31.25	-2	804	-0.25%
2019/12/23	2	31.10	3	31.70	31.30	-1	785	-0.13%
2019/12/20	1	30.90	0	0.00	31.20	1	728	0.14%
2019/12/19	4	30.85	4	31.11	31.20	0	703	0.00%
2019/12/18	16	30.59	17	30.70	30.65	-1	619	-0.16%
2019/12/13	0	0.00	2	28.30	28.25	-2	428	-0.47%
2019/12/11	1	28.10	0	0.00	28.00	1	417	0.24%
2019/12/05	2	28.35	0	0.00	28.25	2	427	0.47%
2019/11/26	2	28.53	0	0.00	28.40	2	705	0.28%
2019/11/22	2	28.90	3	29.07	28.85	-1	697	-0.14%
2019/11/15	2	28.05	0	0.00	28.00	2	699	0.29%
2019/11/13	0	0.00	2	28.10	27.95	-2	707	-0.28%
2019/11/05	4	29.20	0	0.00	29.25	4	718	0.56%
2019/10/15	0	0.00	1	28.50	28.55	-1	945	-0.11%
2019/09/27	0	0.00	1	28.45	28.40	-1	1,273	-0.08%
2019/09/06	1	30.20	0	0.00	30.15	1	1,316	0.08%
2019/09/05	2	30.20	4	30.49	30.50	-2	1,322	-0.15%
2019/09/04	1	30.20	0	0.00	30.25	1	1,294	0.08%
2019/09/03	1	29.90	0	0.00	29.85	1	1,277	0.08%
2019/09/02	1	29.80	0	0.00	30.30	1	1,250	0.08%
2019/08/30	4	30.20	1	30.90	30.15	3	1,214	0.25%
2019/08/27	1	28.40	0	0.00	28.30	1	1,079	0.09%
2019/08/20	1	29.75	1	30.35	29.40	0	1,085	0.00%
2019/08/16	1	28.00	0	0.00	28.10	1	1,049	0.10%
2019/08/15	0	0.00	4	28.10	28.10	-4	1,047	-0.38%
2019/08/07	0	0.00	1	27.90	27.90	-1	1,056	-0.09%
2019/08/05	1	28.80	0	0.00	27.85	1	1,073	0.09%
2019/08/02	2	29.00	0	0.00	28.95	2	1,070	0.19%
2019/08/01	1	29.85	0	0.00	30.00	1	1,079	0.09%
2019/07/31	2	30.25	0	0.00	30.25	2	1,080	0.19%
2019/07/29	4	31.53	0	0.00	31.35	4	1,053	0.38%
2019/07/25	30	31.34	0	0.00	31.35	30	1,073	2.79%
2019/07/24	1	31.20	0	0.00	31.00	1	1,071	0.09%
2019/07/23	0	0.00	7	32.20	31.40	-7	1,076	-0.65%
2019/07/19	1	31.70	13	31.90	31.90	-12	1,061	-1.13%
2019/07/18	5	31.75	9	32.07	31.85	-4	1,057	-0.38%
2019/07/17	19	32.45	22	33.00	32.00	-3	1,046	-0.29%
2019/07/15	0	0.00	17	32.25	32.45	-17	970	-1.75%
2019/07/12	13	32.37	15	32.65	32.30	-2	970	-0.21%
2019/07/11	42	32.22	33	32.93	32.25	9	937	0.96%
2019/07/10	3	30.00	1	31.20	31.40	2	783	0.25%
2019/07/08	2	30.25	1	30.45	29.85	1	750	0.13%
2019/07/05	2	30.45	0	0.00	30.45	2	773	0.26%
2019/07/02	0	0.00	2	29.85	29.75	-2	824	-0.24%
2019/06/24	0	0.00	2	29.40	29.30	-2	1,034	-0.19%
2019/06/21	0	0.00	6	30.03	29.45	-6	1,062	-0.56%
2019/06/20	2	29.60	0	0.00	29.95	2	1,077	0.19%
2019/06/13	2	29.73	1	30.10	29.65	1	1,716	0.06%
2019/06/06	1	28.85	0	0.00	28.90	1	1,953	0.05%
2019/06/04	4	29.26	3	29.80	29.15	1	1,975	0.05%
2019/05/31	0	0.00	5	29.02	29.10	-5	1,988	-0.25%
2019/05/30	0	0.00	4	28.68	28.75	-4	2,037	-0.20%
2019/05/24	6	27.65	6	28.13	27.80	0	2,191	0.00%
2019/05/16	0	0.00	5	28.90	28.45	-5	2,787	-0.18%
2019/05/14	10	27.58	10	27.74	28.80	0	2,838	0.00%
2019/05/13	8	28.29	0	0.00	27.90	8	2,837	0.28%
2019/05/10	2	28.75	2	29.40	29.00	0	2,828	0.00%
2019/05/06	6	30.30	0	0.00	30.30	6	2,816	0.21%
2019/05/03	0	0.00	5.6	30.92	31.50	-5.6	2,815	-0.20%
2019/05/02	7	30.40	4	30.40	30.40	3	2,785	0.11%
2019/04/30	1	29.00	6	29.53	30.20	-5	2,799	-0.18%
2019/04/29	1	29.90	0	0.00	29.30	1	2,836	0.04%
2019/04/26	6	30.50	1	30.90	30.45	5	2,911	0.17%
2019/04/24	0	0.00	3	31.33	31.00	-3	2,960	-0.10%
2019/04/23	0	0.00	7	31.31	31.20	-7	2,972	-0.24%
2019/04/19	3	31.67	4	31.94	31.70	-1	3,009	-0.03%
2019/04/18	5	32.78	0	0.00	32.00	5	3,053	0.16%
2019/04/17	0	0.00	10	32.64	32.95	-10	3,046	-0.33%
2019/04/12	3	32.87	0	0.00	32.80	3	3,020	0.10%
2019/04/11	1	33.75	0	0.00	33.25	1	3,006	0.03%
2019/04/09	12	33.40	1	33.85	33.30	11	2,962	0.37%
2019/04/08	1	33.80	0	0.00	33.60	1	2,941	0.03%
2019/04/03	0	0.00	2	34.15	34.00	-2	2,913	-0.07%
2019/04/01	0	0.00	2	35.60	34.30	-2	2,861	-0.07%
2019/03/28	0	0.00	1	33.95	33.85	-1	2,733	-0.04%
2019/03/27	2	34.00	0	0.00	34.30	2	2,729	0.07%
2019/03/25	0	0.00	1	33.50	33.30	-1	2,692	-0.04%
2019/03/22	10	36.29	8	35.19	34.20	2	2,683	0.07%
2019/03/21	3	35.78	15	35.53	35.65	-12	2,600	-0.46%
2019/03/20	9	35.05	1	35.90	35.15	8	2,535	0.32%
2019/03/19	13	35.87	13	36.28	35.40	0	2,440	0.00%
2019/03/18	3	33.75	5	34.15	33.80	-2	2,138	-0.09%
2019/03/15	2	33.80	12	33.72	33.50	-10	2,126	-0.47%
2019/03/14	2	33.80	7	33.91	33.75	-5	2,063	-0.24%
2019/03/12	7	32.44	8	32.38	32.25	-1	2,139	-0.05%
2019/03/08	6	31.57	0	0.00	31.60	6	2,184	0.27%
2019/03/07	19	32.24	10	32.20	32.20	9	2,185	0.41%
2019/03/06	3	33.60	0	0.00	33.35	3	2,211	0.14%
2019/03/05	18	33.87	19	34.45	33.70	-1	2,221	-0.05%
2019/03/04	2	33.93	3	34.17	34.10	-1	2,201	-0.05%
2019/02/27	1	32.80	0	0.00	33.25	1	2,178	0.05%
2019/02/26	2	33.50	0	0.00	33.20	2	2,255	0.09%
2019/02/25	13	33.84	13	33.99	34.00	0	2,466	0.00%
2019/02/22	7	33.81	1	33.80	33.55	6	2,490	0.24%
2019/02/21	12	34.45	9	34.51	33.85	3	2,473	0.12%
2019/02/20	6	34.13	9	34.30	33.25	-3	2,333	-0.13%
2019/02/19	13	34.03	23	33.76	34.00	-10	2,259	-0.44%
2019/02/18	4	31.85	0	0.00	32.10	4	2,053	0.19%
2019/02/15	1	31.00	0	0.00	30.60	1	1,993	0.05%
2019/02/14	1	31.70	6	31.27	31.25	-5	1,988	-0.25%
2019/02/13	1	31.25	0	0.00	31.10	1	1,972	0.05%
2019/02/12	0	0.00	2	30.55	30.70	-2	1,941	-0.10%
2019/01/30	2	30.05	0	0.00	29.70	2	1,964	0.10%
2019/01/29	2	29.65	2	29.85	29.70	0	2,007	0.00%
2019/01/23	6	30.14	0	0.00	30.25	6	2,048	0.29%
2019/01/22	2	30.98	0	0.00	30.15	2	2,061	0.10%
2019/01/21	3	31.27	3	31.52	31.10	0	2,063	0.00%
2019/01/18	11	30.96	9	31.36	30.90	2	2,042	0.10%
2019/01/17	4	30.36	20	30.97	30.00	-16	1,993	-0.80%
2019/01/16	0	0.00	38	30.03	29.80	-38	2,002	-1.90%
2019/01/15	0	0.00	1	29.85	29.80	-1	2,005	-0.05%
2019/01/14	0	0.00	3	29.30	29.30	-3	2,020	-0.15%
2019/01/11	4	30.13	4	30.13	29.30	0	2,020	0.00%
2019/01/10	10	30.07	11	29.69	29.90	-1	1,984	-0.05%
2019/01/09	0	0.00	2	28.60	28.55	-2	1,938	-0.10%
2019/01/08	0	0.00	2	28.20	27.90	-2	1,937	-0.10%
2019/01/04	2	26.40	1	26.80	26.80	1	1,999	0.05%
2018/12/26	4	27.55	0	0.00	26.85	4	2,071	0.19%
2018/12/25	3	27.70	0	0.00	27.60	3	2,070	0.14%
2018/12/21	7	26.98	9	27.63	28.30	-2	2,095	-0.10%
2018/12/14	1	29.40	0	0.00	29.50	1	2,075	0.05%
2018/12/10	3	28.98	0	0.00	29.05	3	2,026	0.15%
2018/12/07	2	29.83	0	0.00	29.30	2	2,002	0.10%
2018/12/06	9	31.05	17	31.09	28.95	-8	1,970	-0.41%
2018/12/04	2	30.08	0	0.00	30.35	2	1,827	0.11%
2018/12/03	5	30.30	13	30.09	30.00	-8	1,816	-0.44%
2018/11/30	3	29.60	0	0.00	29.40	3	1,760	0.17%
2018/11/29	11	29.42	2	30.45	29.05	9	1,747	0.51%
2018/11/28	13	29.15	10	29.65	29.60	3	1,704	0.18%
2018/11/27	2	29.50	0	0.00	29.50	2	1,696	0.12%
2018/11/26	1	29.00	1	28.85	29.05	0	1,683	0.00%
2018/11/23	18	29.51	3	29.30	28.75	15	1,652	0.91%
2018/11/22	5	30.87	31	31.05	30.70	-26	1,560	-1.67%
2018/11/21	0	0.00	35	27.94	28.50	-35	1,328	-2.64%
2018/11/20	0	0.00	8	26.84	26.65	-8	1,266	-0.63%
2018/11/19	3	26.27	2	26.25	26.55	1	1,255	0.08%
2018/11/16	3	25.60	1	26.10	25.45	2	1,224	0.16%
2018/11/14	5	24.35	0	0.00	24.40	5	1,188	0.42%
2018/11/13	8	23.68	0	0.00	24.50	8	1,194	0.67%
2018/11/09	5	24.00	0	0.00	24.45	5	1,226	0.41%
2018/11/08	4	24.40	0	0.00	24.00	4	1,238	0.32%
2018/11/07	2	24.63	2	24.48	24.70	0	1,236	0.00%
2018/11/06	12	24.33	7	25.34	23.40	5	1,259	0.40%
2018/11/05	0	0.00	2	24.25	24.30	-2	1,230	-0.16%
2018/11/02	1	24.00	1	24.60	24.05	0	1,238	0.00%
2018/11/01	2	23.30	3	23.45	24.00	-1	1,265	-0.08%
2018/10/31	0	0.00	1	23.00	22.80	-1	1,259	-0.08%
2018/10/30	7	21.70	6	21.98	21.50	1	1,249	0.08%
2018/10/29	3	22.40	0	0.00	22.20	3	1,244	0.24%
2018/10/26	5	23.41	0	0.00	23.15	5	1,274	0.39%
2018/10/24	0	0.00	1	25.45	25.60	-1	1,418	-0.07%
2018/10/23	6	24.29	2	24.30	23.95	4	1,546	0.26%
2018/10/22	0	0.00	5	24.29	24.50	-5	1,574	-0.32%
2018/10/15	1	21.45	2	21.75	21.60	-1	1,819	-0.05%
2018/10/12	3	20.90	1	21.25	21.15	2	1,863	0.11%
2018/10/11	2	21.60	0	0.00	21.60	2	1,851	0.11%
2018/10/09	3	24.38	0	0.00	24.00	3	1,857	0.16%
2018/10/08	1	26.50	0	0.00	26.55	1	1,829	0.05%
2018/10/05	8	27.08	1	28.65	27.10	7	1,835	0.38%
2018/10/01	0	0.00	2	29.20	29.50	-2	1,874	-0.11%
2018/09/28	2	30.00	0	0.00	29.25	2	1,903	0.11%
2018/09/26	0	0.00	1	29.15	28.85	-1	1,932	-0.05%
2018/09/21	3	28.35	0	0.00	28.90	3	1,983	0.15%
2018/09/14	0	0.00	5	29.34	29.40	-5	2,135	-0.23%
2018/09/13	1	28.40	0	0.00	28.45	1	2,159	0.05%
2018/09/10	19	28.31	0	0.00	27.90	19	2,319	0.82%
2018/09/07	2	30.30	1	30.40	30.25	1	2,389	0.04%
2018/09/06	0	0.00	0	31.50	31.60	0	2,563	0.00%
2018/09/04	3	31.50	0	0.00	31.70	3	2,955	0.10%
2018/09/03	1	31.85	2	32.65	31.30	-1	3,266	-0.03%
2018/08/31	0	0.00	3	32.10	32.20	-3	3,565	-0.08%
2018/08/30	0	0.00	3	31.63	31.50	-3	3,660	-0.08%
2018/08/29	0	0.00	1	31.45	31.60	-1	3,995	-0.03%
2018/08/24	5	30.44	2	30.48	30.45	3	4,244	0.07%
2018/08/23	15	31.03	0	0.00	31.05	15	4,291	0.35%
2018/08/22	2	31.00	1	31.30	31.10	1	4,303	0.02%
2018/08/17	4	31.51	0	0.00	31.00	4	4,397	0.09%
2018/08/15	2	31.20	0	0.00	30.80	2	4,433	0.05%
2018/08/14	2	31.20	0	0.00	31.65	2	4,459	0.04%
2018/08/13	9	31.84	1	32.20	31.25	8	4,506	0.18%
2018/08/10	0	0.00	2	34.05	33.35	-2	4,479	-0.04%
2018/08/09	1	33.85	0	0.00	33.70	1	4,559	0.02%
2018/08/08	3	34.30	2	34.60	34.00	1	4,628	0.02%
2018/08/06	1	34.45	0	0.00	34.00	1	4,626	0.02%
2018/08/03	0	0.00	4	33.60	33.90	-4	4,697	-0.09%
2018/08/02	3	34.45	17	34.80	33.95	-14	4,697	-0.30%
2018/08/01	34	36.51	16	36.08	35.20	18	4,657	0.39%
2018/07/31	1	35.20	13	35.00	35.30	-12	4,541	-0.26%
2018/07/30	6	35.85	11	35.85	35.90	-5	4,480	-0.11%
2018/07/27	0	0.00	18	34.32	34.40	-18	4,303	-0.42%
2018/07/26	2	33.40	0	0.00	33.30	2	4,273	0.05%
2018/07/25	0	0.00	2	34.08	33.90	-2	4,272	-0.05%
2018/07/24	0	0.00	2	33.95	34.05	-2	4,260	-0.05%
2018/07/23	8	33.57	1	33.80	33.70	7	4,266	0.16%
2018/07/20	2	34.18	8	34.36	34.95	-6	4,260	-0.14%
2018/07/19	5	33.20	5	32.85	32.65	0	4,120	0.00%
2018/07/17	1	31.60	0	0.00	31.35	1	4,161	0.02%
2018/07/16	5	31.25	0	0.00	31.25	5	4,182	0.12%
2018/07/13	8	31.48	3	31.50	31.55	5	4,218	0.12%
2018/07/10	3	31.05	10	30.75	31.05	-7	4,646	-0.15%
2018/07/09	4	30.23	0	0.00	30.20	4	4,642	0.09%
2018/07/06	3	29.80	0	0.00	31.10	3	4,673	0.06%
2018/07/05	2	31.00	0	0.00	30.00	2	4,664	0.04%
2018/07/04	10	31.50	0	0.00	31.50	10	4,647	0.22%
2018/07/03	0	0.00	2	32.40	32.00	-2	4,632	-0.04%
2018/06/29	3	34.70	1	34.80	34.80	2	4,581	0.04%
2018/06/28	11	34.11	4	34.18	33.80	7	4,548	0.15%
2018/06/27	3	33.90	2	34.45	33.80	1	4,541	0.02%
2018/06/26	1	32.85	0	0.00	34.25	1	4,525	0.02%
2018/06/25	1	34.65	20	34.75	33.65	-19	4,499	-0.42%
2018/06/22	0	0.00	1	35.00	34.75	-1	4,481	-0.02%
2018/06/21	1	35.60	1	36.60	35.80	0	4,463	0.00%
2018/06/20	2	36.10	9	36.21	35.75	-7	4,440	-0.16%
2018/06/15	2	38.68	3	40.03	38.50	-1	4,354	-0.02%
2018/06/14	9	39.92	5	39.05	39.20	4	4,259	0.09%
2018/06/13	7	40.21	5	39.13	39.00	2	4,090	0.05%
2018/06/12	3	39.80	1	38.50	38.25	2	3,894	0.05%
2018/06/11	34	39.79	32	39.65	38.65	2	3,798	0.05%
2018/06/08	8	37.75	9	37.96	39.35	-1	3,494	-0.03%
2018/06/07	2	36.00	0	0.00	35.80	2	3,226	0.06%
2018/06/06	24	36.05	10	35.91	36.25	14	3,129	0.45%
2018/06/05	10	32.92	20	33.23	34.20	-10	2,836	-0.35%
2018/06/04	3	31.40	3	31.10	31.10	0	2,624	0.00%
2018/06/01	0	0.00	2	31.25	30.80	-2	2,619	-0.08%
2018/05/31	1	31.45	2	31.28	30.80	-1	2,614	-0.04%
2018/05/29	6	31.48	6	31.13	31.10	0	2,588	0.00%
2018/05/28	6	31.05	3	31.10	30.90	3	2,587	0.12%
2018/05/24	3	30.78	5	31.01	30.80	-2	2,726	-0.07%
2018/05/23	7	29.81	0	0.00	29.80	7	2,797	0.25%
2018/05/22	0	0.00	3	30.30	30.15	-3	2,796	-0.11%
2018/05/21	4	30.46	3	30.93	30.75	1	2,780	0.04%
2018/05/17	2	31.00	0	0.00	30.30	2	2,742	0.07%
2018/05/16	0	0.00	5	29.74	29.85	-5	2,677	-0.19%
2018/05/15	2	28.90	0	0.00	28.55	2	2,638	0.08%
2018/05/14	6	29.97	5	29.76	29.50	1	2,678	0.04%
2018/05/11	0	0.00	1	31.00	30.40	-1	2,677	-0.04%
2018/05/10	0	0.00	2	28.90	29.05	-2	2,643	-0.08%
2018/05/09	0	0.00	3	28.55	28.60	-3	2,687	-0.11%
2018/05/07	2	29.45	0	0.00	29.10	2	2,754	0.07%
2018/05/04	0	0.00	1	29.05	28.75	-1	2,888	-0.03%
2018/05/03	1	29.10	0	0.00	29.00	1	2,928	0.03%
2018/04/26	0	0.00	1	27.70	27.55	-1	3,246	-0.03%
2018/04/24	6	31.21	0	0.00	30.15	6	3,167	0.19%
2018/04/23	3	34.30	5	33.20	32.90	-2	3,107	-0.06%
2018/04/20	2	35.15	1	35.65	34.90	1	3,056	0.03%
2018/04/18	3	37.28	2	37.28	36.40	1	3,033	0.03%
2018/04/17	13	37.69	3	37.55	36.70	10	2,925	0.34%
2018/04/16	1	35.90	6	35.89	36.15	-5	2,665	-0.19%
2018/04/13	2	35.08	0	0.00	35.05	2	2,616	0.08%
2018/04/12	1	36.15	2	35.53	35.70	-1	2,613	-0.04%
2018/04/11	0	0.00	1	35.65	34.75	-1	2,606	-0.04%
2018/04/10	0	0.00	1	34.60	34.45	-1	2,615	-0.04%
2018/03/31	0	0.00	3	36.53	36.55	-3	2,665	-0.11%
2018/03/27	0	0.00	1	35.90	35.90	-1	2,697	-0.04%
2018/03/26	0	0.00	1	35.70	35.35	-1	2,697	-0.04%
2018/03/23	1	34.00	1	34.40	34.85	0	2,697	0.00%
2018/03/21	1	36.30	2	36.65	36.10	-1	2,706	-0.04%
2018/03/19	4	35.73	1	36.50	35.70	3	2,710	0.11%
2018/03/16	1	36.80	0	0.00	36.50	1	2,714	0.04%
2018/03/15	1	36.70	6	37.49	36.70	-5	2,758	-0.18%
2018/03/14	1	35.85	1	36.25	35.90	0	2,722	0.00%
2018/03/13	2	36.50	0	0.00	36.15	2	2,787	0.07%
2018/03/12	5	36.50	0	0.00	36.25	5	2,794	0.18%
2018/03/09	1	36.65	0	0.00	36.30	1	2,846	0.04%
2018/03/08	0	0.00	2	35.30	35.30	-2	2,851	-0.07%
2018/03/07	0	0.00	2	35.35	35.00	-2	2,873	-0.07%
2018/03/06	1	36.55	1	36.90	36.15	0	2,920	0.00%
2018/03/05	1	37.00	1	37.65	36.05	0	2,949	0.00%
2018/03/02	2	37.50	0	0.00	37.50	2	2,990	0.07%
2018/03/01	4	38.35	0	0.00	38.10	4	3,017	0.13%
2018/02/27	12	39.18	41	39.80	38.55	-29	3,111	-0.93%
2018/02/26	2	37.25	0	0.00	37.50	2	2,985	0.07%
2018/02/23	0	0.00	6	37.20	37.55	-6	3,029	-0.20%
2018/02/21	0	0.00	5	35.45	34.55	-5	3,182	-0.16%
2018/02/06	2	35.55	1	35.00	34.05	1	3,450	0.03%
2018/02/05	1	36.55	3	36.82	37.60	-2	3,465	-0.06%
2018/02/02	0	0.00	11	38.70	37.90	-11	3,568	-0.31%
2018/02/01	6	38.50	1	38.50	38.20	5	3,695	0.14%
2018/01/31	1	37.40	0	0.00	37.50	1	3,746	0.03%
2018/01/30	10	38.11	0	0.00	37.55	10	3,853	0.26%
2018/01/29	20	38.65	2	38.98	39.10	18	3,968	0.45%
2018/01/26	3	37.55	0	0.00	37.20	3	3,941	0.08%
2018/01/25	8	38.22	23	38.56	38.00	-15	3,950	-0.38%
2018/01/24	2	35.85	21	36.59	37.35	-19	3,822	-0.50%
2018/01/22	10	34.95	0	0.00	35.10	10	3,865	0.26%
2018/01/19	1	34.40	9	34.45	34.35	-8	3,974	-0.20%
2018/01/18	1	34.45	20	34.50	34.35	-19	4,035	-0.47%
2018/01/16	1	34.15	0	0.00	34.25	1	4,465	0.02%
2018/01/15	1	34.90	0	0.00	34.30	1	4,554	0.02%
2018/01/12	2	34.60	0	0.00	34.60	2	4,724	0.04%
2018/01/09	1	34.70	0	0.00	34.10	1	5,044	0.02%
2018/01/04	2	35.85	2	35.90	36.40	0	5,304	0.00%
2018/01/02	0	0.00	2	35.55	35.50	-2	5,674	-0.04%