今國光 (6209)-永豐金-中正券商分點個股進出

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
24.85
漲跌
▲0.05
漲幅
+0.20%
成交量
274張
產業
上市光電類股
233人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

今國光 (6209)籌碼相關－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正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
2024/11/15	0	0.00	9	24.94	24.85	-9	334	-2.69%
2024/11/04	0	0.00	7	25.05	25.00	-7	439	-1.59%
2024/10/15	7	26.15	0	0.00	25.60	7	572	1.22%
2024/10/11	0	0.00	1	25.50	25.25	-1	609	-0.16%
2024/08/29	0	0.00	2	26.35	27.30	-2	1,722	-0.12%
2024/07/31	0	0.00	5	27.60	27.60	-5	4,584	-0.11%
2024/07/10	0	0.00	3	30.15	29.75	-3	4,434	-0.07%
2024/07/05	3	32.70	0	0.00	32.50	3	4,293	0.07%
2024/07/04	0	0.00	2	30.85	30.80	-2	4,121	-0.05%
2024/06/19	0	0.00	30	31.23	30.95	-30	4,058	-0.74%
2024/06/18	0	0.00	1.5	31.83	31.70	-1.5	4,051	-0.04%
2024/06/17	0.5	33.10	0	0.00	32.25	0.5	4,068	0.01%
2024/06/14	0	32.45	9	32.42	32.35	-9	3,986	-0.23%
2024/06/13	3	31.37	1.2	31.60	31.20	1.8	3,901	0.05%
2024/06/12	2	30.78	2	30.90	31.05	0	3,871	0.00%
2024/06/07	1	31.30	1	32.05	31.30	0	3,797	0.00%
2024/06/06	0	0.00	30	31.50	31.25	-30	3,759	-0.80%
2024/06/05	2	31.93	4	32.84	31.85	-2	3,711	-0.05%
2024/06/04	6	32.73	6	33.12	32.30	0	3,641	0.00%
2024/06/03	2	32.55	1	33.00	32.65	1	3,544	0.03%
2024/05/31	2	33.28	2	34.25	33.00	0	3,456	0.00%
2024/05/30	91	34.64	13	34.23	33.35	78	3,276	2.38%
2024/05/29	2	31.95	7	33.13	34.70	-5	2,564	-0.20%
2024/05/28	28	31.55	30.1	32.27	31.55	-2.1	2,286	-0.09%
2024/05/27	26	31.74	21	31.97	31.70	5	2,205	0.23%
2024/05/24	6	32.43	32	32.00	32.00	-26	2,060	-1.26%
2024/05/23	50.2	32.11	26	32.56	31.80	24.2	1,859	1.30%
2024/05/22	3	31.32	4	31.80	32.15	-1	1,206	-0.08%
2024/05/21	3	29.25	1	29.10	29.25	2	820	0.24%
2024/05/20	1	26.70	0	0.00	26.60	1	600	0.17%
2024/05/15	5	25.40	0	0.00	25.25	5	547	0.91%
2024/05/08	0	0.00	1	24.95	25.10	-1	540	-0.18%
2024/04/18	0	0.00	0	24.95	25.05	0	557	0.00%
2024/04/17	0	26.50	0	0.00	25.20	0	557	0.00%
2024/04/16	1	26.00	1	24.95	24.95	0	559	0.00%
2024/04/11	0	26.10	0	0.00	26.05	0	549	0.00%
2024/04/02	0	0.00	0	26.25	26.10	0	540	-0.01%
2024/03/25	0	0.00	1	26.60	26.20	-1	501	-0.20%
2024/03/21	3	25.97	0	0.00	25.90	3	491	0.61%
2024/03/12	1	25.40	0	0.00	25.20	1	675	0.15%
2024/03/05	0	26.10	0	0.00	26.05	0	659	0.00%
2024/03/01	0	0.00	1	26.30	26.30	-1	649	-0.15%
2024/01/16	0	0.00	3	26.00	26.00	-3	663	-0.45%
2023/12/18	0	0.00	0.3	28.50	28.20	-0.3	608	-0.05%
2023/12/14	1	29.30	3	28.60	28.95	-2	578	-0.35%
2023/12/13	4	28.09	1	28.95	28.50	3	411	0.73%
2023/10/05	0	28.30	0	0.00	28.00	0	615	0.00%
2023/09/15	1	29.30	0	0.00	28.75	1	701	0.14%
2023/09/06	0	0.00	1	31.05	31.00	-1	650	-0.15%
2023/08/25	1	28.70	0	0.00	28.90	1	704	0.14%
2023/07/13	0	0.00	3	29.50	29.00	-3	1,457	-0.21%
2023/07/12	0	0.00	0.2	29.15	29.00	-0.2	1,505	-0.01%
2023/06/08	0	0.00	1	30.30	30.15	-1	2,046	-0.05%
2023/06/07	3	31.15	1	30.85	30.90	2	2,039	0.10%
2023/06/06	5	32.00	3	30.70	30.60	2	2,064	0.10%
2023/06/05	0	0.00	1	32.15	32.10	-1	2,039	-0.05%
2023/06/01	1	31.55	0	0.00	31.55	1	2,029	0.05%
2023/05/17	0	0.00	0	30.75	30.40	0	1,923	0.00%
2023/05/11	0	0.00	4	29.00	29.00	-4	1,875	-0.21%
2023/05/05	0	0.00	5	30.72	30.75	-5	1,817	-0.28%
2023/05/04	7	31.94	11	32.06	31.85	-4	1,782	-0.22%
2023/05/03	4	30.70	0	0.00	30.35	4	1,640	0.24%
2023/04/28	5	31.30	0	0.00	31.55	5	1,603	0.31%
2023/04/25	2	30.70	3	31.25	31.00	-1	1,503	-0.07%
2023/04/21	0	0.00	71	32.42	31.25	-71	1,378	-5.15%
2023/04/20	4	32.56	1	32.75	32.50	3	1,338	0.22%
2023/04/19	4	33.51	66	33.36	33.35	-62	1,296	-4.78%
2023/04/18	137	34.45	0	0.00	33.50	137	1,246	10.99%	大買/鉅額交易
2023/04/17	0	0.00	0	33.30	33.00	0	1,114	0.00%
2023/04/14	17	33.29	23	33.72	33.45	-6	1,056	-0.57%
2023/04/13	10	32.26	7	33.01	33.05	3	920	0.33%
2023/04/12	0	31.90	0	0.00	31.55	0	803	0.00%
2023/04/11	13	33.15	15	32.53	31.60	-2	736	-0.27%
2023/04/10	0	0.00	1	30.10	31.75	-1	565	-0.18%
2023/04/07	1	28.70	2	28.33	28.90	-1	457	-0.22%
2023/03/29	0	27.81	0	0.00	26.20	0	388	0.00%
2023/03/24	0	0.00	1	27.00	27.10	-1	387	-0.26%
2023/03/16	0	0.00	1	25.60	25.35	-1	374	-0.27%
2023/03/13	0	0.00	5	25.65	26.30	-5	376	-1.33%
2023/03/10	0	0.00	1	26.25	26.25	-1	378	-0.26%
2023/03/09	3	27.58	2	27.20	26.90	1	378	0.26%
2023/03/07	1	26.90	0	0.00	27.05	1	352	0.28%
2023/02/02	1	25.85	0	0.00	26.20	1	436	0.23%
2022/12/29	2	24.33	1	24.25	24.60	1	471	0.21%
2022/12/27	1	25.55	1	25.50	25.50	0	474	0.00%
2022/12/26	1	25.40	1	25.50	25.45	0	476	0.00%
2022/12/19	1	25.60	0	0.00	25.85	1	502	0.20%
2022/12/14	1	27.15	0	0.00	26.45	1	505	0.20%
2022/12/12	0	0.00	1	26.05	26.40	-1	498	-0.20%
2022/12/08	1	26.45	0	0.00	26.60	1	502	0.20%
2022/12/07	1	27.05	1	26.60	26.35	0	500	0.00%
2022/12/06	2	27.00	0	0.00	26.85	2	499	0.40%
2022/12/05	0	0.00	1	27.60	27.35	-1	501	-0.20%
2022/11/30	0	0.00	1	27.15	27.30	-1	497	-0.20%
2022/11/25	1	26.40	0	0.00	26.35	1	523	0.19%
2022/11/24	1	26.70	0	0.00	26.80	1	520	0.19%
2022/11/18	2	28.00	0.1	29.00	27.90	1.9	506	0.37%
2022/11/17	0.1	27.80	0	0.00	27.50	0.1	451	0.02%
2022/10/28	1	22.50	0	0.00	22.50	1	394	0.25%
2022/10/27	0	0.00	2	23.15	23.25	-2	400	-0.50%
2022/10/24	2	22.90	2	23.05	22.90	0	406	0.00%
2022/10/20	1	22.15	0	0.00	22.15	1	405	0.25%
2022/10/18	1	23.05	0	0.00	22.80	1	415	0.24%
2022/10/13	0	0.00	1	23.70	21.55	-1	423	-0.24%
2022/09/26	0	0.00	1	25.30	25.40	-1	534	-0.19%
2022/09/23	1	26.75	0	0.00	26.90	1	532	0.19%
2022/08/02	0	0.00	1	29.80	29.75	-1	701	-0.14%
2022/07/19	0	0.00	2	30.50	30.05	-2	675	-0.30%
2022/07/18	3	30.32	1	30.00	30.00	2	669	0.30%
2022/07/15	1	30.20	0	0.00	30.60	1	655	0.15%
2022/07/14	0	0.00	1	29.45	29.75	-1	599	-0.17%
2022/07/13	1	28.10	1	28.95	28.05	0	574	0.00%
2022/07/05	1	26.50	5	27.52	26.90	-4	562	-0.71%
2022/07/04	0	0.00	3	26.40	26.20	-3	581	-0.52%
2022/07/01	1	26.55	0	0.00	26.00	1	582	0.17%
2022/06/30	2	27.68	0	0.00	27.55	2	581	0.34%
2022/06/29	0	0.00	4	28.60	28.70	-4	578	-0.69%
2022/06/24	1	29.50	0	0.00	29.10	1	585	0.17%
2022/06/23	0	0.00	3	28.47	28.30	-3	579	-0.52%
2022/06/22	1	28.45	4	28.63	28.40	-3	578	-0.52%
2022/06/21	0	0.00	3	29.17	29.50	-3	575	-0.52%
2022/06/20	2	28.80	1	28.10	28.10	1	572	0.17%
2022/06/17	1	29.80	0	0.00	29.70	1	561	0.18%
2022/06/16	8	31.76	0	0.00	30.60	8	555	1.44%
2022/06/14	1	31.25	1	31.45	31.55	0	520	0.00%
2022/06/13	2	31.80	3	32.25	31.75	-1	519	-0.19%
2022/06/10	3	31.93	1	32.05	32.05	2	508	0.39%
2022/06/09	0	0.00	13	31.65	31.80	-13	487	-2.67%
2022/06/01	1	31.00	3	31.05	31.35	-2	458	-0.44%
2022/05/27	2	30.15	0	0.00	30.20	2	442	0.45%
2022/05/26	0	0.00	6	30.35	29.95	-6	444	-1.35%
2022/05/24	8	30.52	8	29.93	29.55	0	469	0.00%
2022/05/19	5	30.31	0	0.00	30.25	5	483	1.03%
2022/05/18	0	0.00	30	29.02	29.65	-30	448	-6.70%
2022/05/17	30	28.24	0	0.00	28.40	30	435	6.90%
2022/05/12	1	26.70	0	0.00	26.40	1	444	0.22%
2022/05/10	1	26.80	1	27.25	27.60	0	445	0.00%
2022/05/09	1	28.35	0	0.00	27.90	1	448	0.22%
2022/04/29	0	0.00	20	28.75	28.85	-20	503	-3.97%
2022/04/28	0	0.00	15	28.50	28.50	-15	517	-2.90%
2022/04/25	1	29.20	0	0.00	29.25	1	526	0.19%
2022/04/14	0	31.85	0	0.00	31.80	0	650	0.00%
2022/04/13	0	31.45	0	0.00	31.35	0	683	0.00%
2022/04/12	0	30.90	0	0.00	31.15	0	831	0.00%
2022/03/30	0	30.20	0	0.00	30.50	0	1,018	0.00%
2022/03/23	1	29.95	0	0.00	30.05	1	1,196	0.08%
2022/03/07	2	29.55	0	0.00	29.25	2	2,268	0.09%
2022/03/04	1	30.45	0	0.00	30.50	1	2,284	0.04%
2022/03/02	0	0.00	0	30.95	31.00	0	2,354	0.00%
2022/03/01	0	0.00	3	31.00	31.05	-3	2,422	-0.12%
2022/02/24	0	0.00	0	30.10	29.95	0	2,552	0.00%
2022/02/23	0	31.48	0	0.00	31.50	0	2,748	0.00%
2022/02/22	1	31.35	0	0.00	31.25	1	2,958	0.03%
2022/02/09	4	33.28	0	0.00	33.40	4	3,841	0.10%
2022/02/07	1	31.70	1	31.60	32.35	0	3,842	0.00%
2022/01/24	1	31.80	0	0.00	32.10	1	3,875	0.03%
2022/01/20	1	33.05	0	0.00	33.00	1	3,865	0.03%
2022/01/14	1	33.40	2	32.88	33.10	-1	3,892	-0.03%
2022/01/13	0	0.00	2	33.80	33.90	-2	3,879	-0.05%
2022/01/12	1	34.35	0	0.00	33.80	1	3,868	0.03%
2022/01/10	1	34.95	0	0.00	35.00	1	3,832	0.03%
2022/01/06	2	36.50	1	36.15	36.20	1	3,783	0.03%
2022/01/05	8	38.36	5	37.60	37.30	3	3,744	0.08%
2022/01/04	1	36.40	1	37.55	37.40	0	3,598	0.00%
2022/01/03	4	36.88	77	37.09	36.70	-73	3,542	-2.06%
2021/12/29	0	0.00	1	36.40	36.40	-1	3,464	-0.03%
2021/12/28	1	36.05	0	0.00	35.95	1	3,464	0.03%
2021/12/27	1	37.05	16	37.09	36.35	-15	3,457	-0.43%
2021/12/23	1	36.10	0	0.00	36.15	1	3,424	0.03%
2021/12/21	8	35.95	8	36.15	35.85	0	3,380	0.00%
2021/12/20	0	0.00	5	35.54	35.45	-5	3,350	-0.15%
2021/12/17	7	36.36	0	0.00	36.20	7	3,319	0.21%
2021/12/16	82	37.05	9	37.17	37.30	73	3,255	2.24%
2021/12/15	2	35.80	0	0.00	35.80	2	3,153	0.06%
2021/12/14	2	36.00	4	35.75	35.55	-2	3,135	-0.06%
2021/12/13	3	36.65	23	37.21	36.90	-20	3,100	-0.65%
2021/12/10	8	36.74	1	36.45	36.35	7	3,044	0.23%
2021/12/09	8	37.46	25	37.81	37.00	-17	2,996	-0.57%
2021/12/08	42	35.74	6	36.72	37.65	36	2,656	1.36%
2021/12/07	8	34.30	0	0.00	34.25	8	2,367	0.34%
2021/12/06	5	34.03	0	0.00	34.10	5	2,350	0.21%
2021/12/03	0	0.00	2	34.20	34.80	-2	2,329	-0.09%
2021/12/01	0	0.00	0.1	33.80	33.80	-0.1	2,240	0.00%
2021/11/30	0	0.00	1	33.45	33.80	-1	2,225	-0.04%
2021/11/25	4	35.29	2	34.98	34.85	2	2,214	0.09%
2021/11/24	1	34.00	3	34.15	34.55	-2	2,151	-0.09%
2021/11/23	6	35.80	7	36.09	35.30	-1	2,103	-0.05%
2021/11/22	15	37.37	12	37.49	37.30	3	2,069	0.14%
2021/11/19	25	37.16	1	36.85	37.20	24	1,886	1.27%
2021/11/18	17	37.36	18	36.55	35.60	-1	1,675	-0.06%
2021/11/17	15	37.37	1	37.35	37.30	14	1,388	1.01%
2021/11/16	0	0.00	2	38.15	38.15	-2	1,004	-0.20%
2021/11/15	0	0.00	3	34.33	34.70	-3	931	-0.32%
2021/11/12	3	31.97	0	31.40	31.55	3	872	0.34%
2021/11/01	0	0.00	1	30.30	30.20	-1	802	-0.12%
2021/10/29	0	0.00	2	29.70	29.50	-2	785	-0.25%
2021/10/27	0	0.00	1	29.50	29.65	-1	780	-0.13%
2021/10/26	2	29.43	3	29.57	29.10	-1	788	-0.13%
2021/10/25	2	28.60	0	0.00	28.85	2	763	0.26%
2021/10/22	0	0.00	1	28.35	28.50	-1	783	-0.13%
2021/10/05	0	0.00	2	25.53	25.90	-2	1,100	-0.18%
2021/09/28	1	28.00	0	0.00	27.85	1	1,172	0.09%
2021/09/27	2	28.35	0	0.00	28.20	2	1,213	0.16%
2021/09/03	0	0.00	2	31.15	30.85	-2	1,919	-0.10%
2021/09/01	1	31.70	2	33.10	31.25	-1	1,921	-0.05%
2021/08/26	1	30.90	0	0.00	31.25	1	1,858	0.05%
2021/08/25	0	0.00	2	32.05	32.65	-2	1,826	-0.11%
2021/08/20	1	29.55	1	30.15	29.60	0	1,850	0.00%
2021/08/16	0	0.00	1	29.50	29.20	-1	1,894	-0.05%
2021/08/13	0	0.00	1	31.10	30.30	-1	1,893	-0.05%
2021/08/10	2	31.75	1	32.00	31.75	1	1,917	0.05%
2021/08/06	0	0.00	2	33.50	33.00	-2	1,961	-0.10%
2021/08/04	2	33.85	0	33.70	33.80	2	2,023	0.10%
2021/08/02	2	33.70	0	0.00	33.60	2	2,081	0.10%
2021/07/29	0	0.00	1	34.20	34.25	-1	2,112	-0.05%
2021/07/28	1	32.60	1	33.95	33.55	0	2,120	0.00%
2021/07/26	0	0.00	1	34.10	34.15	-1	2,170	-0.05%
2021/07/21	2	34.10	0	0.00	33.65	2	2,215	0.09%
2021/07/19	1	36.05	6	36.10	36.05	-5	2,291	-0.22%
2021/07/15	0	0.00	1	36.75	36.80	-1	2,400	-0.04%
2021/07/13	7	37.15	1	37.45	36.10	6	2,549	0.24%
2021/07/12	0	0.00	2	36.45	36.45	-2	2,581	-0.08%
2021/07/09	0	0.00	1	35.40	35.45	-1	3,173	-0.03%
2021/07/08	0	0.00	1	36.05	35.90	-1	3,710	-0.03%
2021/07/07	0	0.00	15	35.90	35.75	-15	3,857	-0.39%
2021/07/06	1	36.60	6	37.03	36.40	-5	3,942	-0.13%
2021/07/05	5	37.34	4	37.36	37.30	1	4,027	0.02%
2021/07/02	5	36.99	1	36.50	36.40	4	4,232	0.09%
2021/07/01	3	36.67	0	0.00	35.80	3	4,260	0.07%
2021/06/30	12	36.92	5	37.88	37.55	7	4,263	0.16%
2021/06/29	6	37.33	18	37.42	37.60	-12	4,200	-0.29%
2021/06/28	20	37.30	10	37.67	38.30	10	4,250	0.24%
2021/06/25	4	36.51	8	36.59	36.35	-4	4,279	-0.09%
2021/06/24	1	34.60	0	0.00	34.80	1	4,211	0.02%
2021/06/23	0	0.00	1	34.40	34.40	-1	4,210	-0.02%
2021/06/22	3	33.95	10	33.99	33.25	-7	4,217	-0.17%
2021/06/21	7	33.31	0	0.00	33.70	7	4,236	0.17%
2021/06/09	0	0.00	2	34.40	33.70	-2	5,176	-0.04%
2021/06/08	2	34.10	0	0.00	34.10	2	5,191	0.04%
2021/06/03	0	0.00	1	33.85	33.90	-1	5,452	-0.02%
2021/06/02	2	34.78	2	33.70	33.70	0	5,480	0.00%
2021/06/01	3	34.35	3	34.23	34.40	0	5,525	0.00%
2021/05/31	4	33.58	3	33.45	33.60	1	5,508	0.02%
2021/05/28	0	0.00	2	33.60	33.55	-2	5,522	-0.04%
2021/05/27	11	32.89	10	32.75	32.70	1	5,534	0.02%
2021/05/26	3	32.80	0	0.00	32.60	3	5,551	0.05%
2021/05/25	10	32.75	12	33.01	32.60	-2	5,574	-0.04%
2021/05/21	0	0.00	8	31.31	31.60	-8	5,639	-0.14%
2021/05/20	3	30.48	4	30.98	30.20	-1	5,815	-0.02%
2021/05/18	1	30.10	0	0.00	30.45	1	5,979	0.02%
2021/05/17	0	0.00	8	28.74	27.80	-8	5,993	-0.13%
2021/05/14	4	30.90	0	0.00	30.85	4	5,969	0.07%
2021/05/13	13	31.12	2	30.65	31.05	11	5,974	0.18%
2021/05/12	6	30.40	4	31.20	31.20	2	6,067	0.03%
2021/05/11	4	33.75	0	0.00	33.25	4	6,039	0.07%
2021/05/10	2	36.55	0	0.00	35.70	2	6,029	0.03%
2021/05/04	1	35.05	0	0.00	35.25	1	6,142	0.02%
2021/05/03	1	37.80	1	36.75	36.75	0	6,109	0.00%
2021/04/29	12	39.83	10	39.43	39.10	2	6,096	0.03%
2021/04/28	9	39.72	8.2	39.89	39.85	0.8	6,095	0.01%
2021/04/27	3	39.33	3	39.65	39.30	0	6,129	0.00%
2021/04/26	5	39.86	11	39.12	40.10	-6	6,117	-0.10%
2021/04/23	8	38.59	0	0.00	38.70	8	6,062	0.13%
2021/04/22	9	39.47	5	39.05	38.20	4	6,065	0.07%
2021/04/21	3	40.27	0	0.00	40.25	3	5,984	0.05%
2021/04/20	6	40.36	26	40.70	41.10	-20	5,976	-0.33%
2021/04/19	20	41.11	9.3	41.19	40.65	10.7	5,999	0.18%
2021/04/16	19	42.16	23	42.48	42.20	-4	5,933	-0.07%
2021/04/15	49.3	43.26	31	43.19	42.00	18.3	6,032	0.30%
2021/04/14	4	41.22	23	42.15	43.65	-19	5,505	-0.34%
2021/04/13	5	41.05	9	40.90	39.70	-4	5,184	-0.08%
2021/04/12	3	40.62	5	41.54	40.30	-2	5,551	-0.04%
2021/04/09	50	40.71	36	40.44	40.75	14	5,810	0.24%
2021/04/08	45	40.54	54	40.16	40.40	-9	5,732	-0.16%
2021/04/07	5	39.18	7	39.69	39.45	-2	5,568	-0.04%
2021/04/06	0	0.00	11	38.94	38.70	-11	5,809	-0.19%
2021/04/01	6	39.84	0	0.00	39.45	6	5,898	0.10%
2021/03/31	23	39.48	24	39.79	39.40	-1	5,826	-0.02%
2021/03/30	15	39.28	16	39.31	39.40	-1	5,707	-0.02%
2021/03/29	6	37.79	2	38.15	37.90	4	5,497	0.07%
2021/03/25	2	36.68	1	36.70	36.50	1	5,454	0.02%
2021/03/24	2	36.53	5	36.52	36.55	-3	5,448	-0.06%
2021/03/19	0	0.00	2	37.25	37.30	-2	5,390	-0.04%
2021/03/18	6	37.63	1	38.20	37.70	5	5,376	0.09%
2021/03/17	7	37.65	4	37.50	37.75	3	5,340	0.06%
2021/03/16	57	39.31	58	39.98	38.50	-1	5,287	-0.02%
2021/03/15	17	38.61	10	39.34	39.30	7	4,837	0.14%
2021/03/12	1	36.65	1	37.05	37.25	0	4,614	0.00%
2021/03/11	5	37.30	1	37.55	36.90	4	4,619	0.09%
2021/03/10	0	0.00	5	37.57	37.25	-5	4,611	-0.11%
2021/03/09	1	36.50	2	36.88	36.50	-1	4,595	-0.02%
2021/03/08	2	35.58	3	35.92	36.00	-1	4,615	-0.02%
2021/03/05	11	36.69	5	36.06	36.20	6	4,614	0.13%
2021/03/04	4	35.50	0	0.00	35.55	4	4,660	0.09%
2021/03/03	0	0.00	1	36.45	36.35	-1	4,827	-0.02%
2021/03/02	1	35.85	0	0.00	35.75	1	4,939	0.02%
2021/02/26	1	36.30	1	36.50	36.35	0	5,149	0.00%
2021/02/25	5	36.47	0	0.00	36.15	5	5,153	0.10%
2021/02/24	0	0.00	2	36.55	36.60	-2	5,146	-0.04%
2021/02/23	1	37.65	3	37.50	37.35	-2	5,116	-0.04%
2021/02/22	2	38.55	0	0.00	38.65	2	5,079	0.04%
2021/02/19	1	36.90	5	36.87	37.20	-4	4,925	-0.08%
2021/02/03	11	35.54	12	35.01	34.70	-1	4,693	-0.02%
2021/02/02	1	34.40	0	0.00	34.40	1	4,583	0.02%
2021/02/01	0	0.00	3	33.65	33.80	-3	4,577	-0.07%
2021/01/29	3	35.30	0	0.00	34.65	3	4,543	0.07%
2021/01/27	0	35.00	1	33.70	33.45	-1	4,377	-0.02%
2021/01/22	2	33.00	0	0.00	33.05	2	4,343	0.05%
2021/01/21	2	32.88	2	32.50	32.65	0	4,334	0.00%
2021/01/20	6	34.05	1	33.85	33.15	5	4,314	0.12%
2021/01/19	1	35.65	0	0.00	35.15	1	4,253	0.02%
2021/01/18	1	35.15	1	35.55	35.30	0	4,238	0.00%
2021/01/15	13	35.95	15	36.42	35.95	-2	4,221	-0.05%
2021/01/14	0	0.00	1	36.55	36.60	-1	4,175	-0.02%
2021/01/13	7	36.34	4	35.90	35.85	3	4,140	0.07%
2021/01/12	1	37.40	0	0.00	36.15	1	4,095	0.02%
2021/01/11	3	38.05	6	38.10	38.00	-3	4,024	-0.07%
2021/01/08	2	39.35	1	39.85	37.95	1	3,977	0.03%
2021/01/07	1	38.25	5	38.50	37.75	-4	3,761	-0.11%
2021/01/06	4	38.54	7	38.00	38.05	-3	3,688	-0.08%
2021/01/05	23	40.33	20	40.48	40.55	3	3,468	0.09%
2021/01/04	10	39.10	3	38.30	39.10	7	2,957	0.24%
2020/12/31	0	0.00	1	35.65	35.60	-1	2,612	-0.04%
2020/12/30	2	36.48	1	36.40	36.20	1	2,582	0.04%
2020/12/29	1	37.45	1	37.20	35.95	0	2,510	0.00%
2020/12/28	0	0.00	7	35.97	36.35	-7	2,204	-0.32%
2020/12/25	2	33.88	0	0.00	33.05	2	2,073	0.10%
2020/12/23	0	0.00	3	34.33	34.10	-3	2,041	-0.15%
2020/12/22	2	33.38	0	0.00	32.85	2	2,059	0.10%
2020/12/21	16	33.92	21	33.50	34.05	-5	2,113	-0.24%
2020/12/17	4	34.06	4	34.35	34.00	0	2,138	0.00%
2020/12/16	0	0.00	1	35.10	34.50	-1	2,179	-0.05%
2020/12/15	7	34.78	0	0.00	34.15	7	2,245	0.31%
2020/12/11	3	35.02	3	34.32	34.50	0	2,363	0.00%
2020/12/08	7	35.35	0	0.00	35.30	7	2,368	0.30%
2020/12/07	0	0.00	16	35.27	35.30	-16	2,376	-0.67%
2020/12/04	3	36.70	0	0.00	36.00	3	2,366	0.13%
2020/12/03	2	36.80	0	0.00	36.30	2	2,410	0.08%
2020/12/02	3	36.52	3	36.47	37.60	0	2,425	0.00%
2020/12/01	0	0.00	1	35.85	35.45	-1	2,307	-0.04%
2020/11/30	3	35.70	1	36.10	35.60	2	2,346	0.09%
2020/11/27	19	37.32	18	37.35	37.60	1	2,313	0.04%
2020/11/26	28	35.93	33	36.61	37.55	-5	2,167	-0.23%
2020/11/25	109	37.06	106	36.29	36.40	3	2,089	0.14%	大買/大賣/
2020/11/24	0	0.00	15	34.17	33.80	-15	1,863	-0.80%
2020/11/23	0	0.00	101	33.65	33.80	-101	1,849	-5.46%	大賣/鉅額交易
2020/11/19	1	32.90	0	0.00	33.40	1	1,838	0.05%
2020/11/18	0	0.00	3	32.65	32.60	-3	1,843	-0.16%
2020/11/12	10	32.10	0	0.00	32.05	10	2,089	0.48%
2020/11/11	5	31.95	0	0.00	31.90	5	2,183	0.23%
2020/11/06	0	0.00	1	32.70	32.30	-1	2,263	-0.04%
2020/11/05	1	32.35	0	0.00	32.35	1	2,317	0.04%
2020/11/03	0	0.00	2	32.75	32.65	-2	2,535	-0.08%
2020/11/02	1	31.50	0	0.00	31.55	1	2,791	0.04%
2020/10/29	0	0.00	1	31.40	32.85	-1	3,359	-0.03%
2020/10/20	10	34.00	0	0.00	33.90	10	3,986	0.25%
2020/10/19	0	0.00	1	34.60	34.10	-1	4,003	-0.02%
2020/10/16	1	33.75	0	0.00	33.75	1	4,046	0.02%
2020/10/15	1	34.80	2	34.70	34.55	-1	4,070	-0.02%
2020/10/14	0	0.00	3	34.70	34.80	-3	4,079	-0.07%
2020/10/13	6	33.85	0	0.00	33.80	6	4,114	0.15%
2020/10/12	1	35.00	0	0.00	34.40	1	4,221	0.02%
2020/10/08	1	35.20	5	35.35	35.15	-4	4,250	-0.09%
2020/10/07	6	34.46	0	0.00	34.75	6	4,259	0.14%
2020/10/06	0	0.00	1	34.40	34.35	-1	4,291	-0.02%
2020/10/05	1	33.90	0	0.00	34.05	1	4,383	0.02%
2020/09/29	1	33.20	1	33.25	33.20	0	4,534	0.00%
2020/09/28	2	33.68	0	0.00	33.60	2	4,577	0.04%
2020/09/25	113	33.51	5	32.89	33.20	108	4,653	2.32%	大買/鉅額交易
2020/09/24	1	33.80	10	35.40	33.80	-9	4,633	-0.19%
2020/09/22	4	36.11	9	36.81	36.10	-5	4,736	-0.11%
2020/09/21	6	36.90	3	37.68	37.55	3	4,707	0.06%
2020/09/18	0	0.00	1	38.00	37.20	-1	4,689	-0.02%
2020/09/17	0	0.00	9	37.66	37.50	-9	4,660	-0.19%
2020/09/16	2	35.90	2	36.48	37.00	0	4,639	0.00%
2020/09/15	0	0.00	4	36.10	36.05	-4	4,888	-0.08%
2020/09/10	7	34.89	9	35.81	35.00	-2	5,138	-0.04%
2020/09/09	0	0.00	5	34.90	35.50	-5	5,143	-0.10%
2020/09/08	9	35.22	0	0.00	35.20	9	5,122	0.18%
2020/09/07	4	37.74	2	37.90	37.20	2	5,041	0.04%
2020/09/04	0	0.00	1	36.10	36.65	-1	4,970	-0.02%
2020/09/03	11	38.02	1	38.20	37.30	10	4,943	0.20%
2020/09/02	0	0.00	5	36.55	37.60	-5	4,883	-0.10%
2020/09/01	6	35.20	0	0.00	35.15	6	4,823	0.12%
2020/08/31	1	36.55	14	36.95	36.40	-13	4,789	-0.27%
2020/08/27	1	34.50	1	35.40	34.50	0	4,747	0.00%
2020/08/26	4	35.20	4	34.90	35.20	0	4,735	0.00%
2020/08/25	1	34.45	2	34.58	34.90	-1	4,720	-0.02%
2020/08/21	1	34.60	0	0.00	33.75	1	4,678	0.02%
2020/08/20	1	35.10	1	33.10	33.65	0	4,634	0.00%
2020/08/19	12	36.50	0	0.00	36.35	12	4,547	0.26%
2020/08/18	0	0.00	2	38.10	38.05	-2	4,476	-0.04%
2020/08/17	1	38.70	0	0.00	39.00	1	4,409	0.02%
2020/08/12	16	37.00	16	37.49	37.00	0	4,253	0.00%
2020/08/11	0	0.00	2	37.75	37.65	-2	4,210	-0.05%
2020/08/07	3	39.18	3	38.77	38.65	0	4,091	0.00%
2020/08/06	5	40.43	40	40.00	40.55	-35	3,944	-0.89%
2020/08/05	1	37.70	10	38.09	38.20	-9	3,684	-0.24%
2020/08/04	29	38.67	14	37.93	38.10	15	3,580	0.42%
2020/08/03	7	37.79	3	37.60	38.40	4	3,112	0.13%
2020/07/31	0	0.00	12	34.21	34.95	-12	2,872	-0.42%
2020/07/30	7	34.40	3	33.62	34.40	4	2,763	0.14%
2020/07/29	1	32.00	1	32.80	32.35	0	2,569	0.00%
2020/07/27	0	0.00	5	31.00	31.00	-5	2,507	-0.20%
2020/07/23	2	31.78	1	31.70	31.30	1	2,480	0.04%
2020/07/22	2	31.93	2	31.55	31.75	0	2,470	0.00%
2020/07/17	5	31.75	6	31.55	31.90	-1	2,373	-0.04%
2020/07/16	3	32.50	2	31.60	32.40	1	2,338	0.04%
2020/07/15	1	31.75	5	31.75	30.45	-4	2,228	-0.18%
2020/07/14	0	0.00	1	32.30	31.40	-1	2,196	-0.05%
2020/07/13	4	31.73	1	31.90	31.70	3	2,182	0.14%
2020/07/10	0	0.00	5	31.37	31.60	-5	2,150	-0.23%
2020/07/09	2	34.30	1	34.10	34.35	1	2,059	0.05%
2020/07/08	0	0.00	1	34.00	35.70	-1	2,002	-0.05%
2020/07/07	1	33.00	0	0.00	33.35	1	1,904	0.05%
2020/07/06	4	34.41	1	32.80	34.35	3	1,866	0.16%
2020/07/03	1	31.60	0	0.00	32.10	1	1,785	0.06%
2020/07/02	1	32.80	1	33.50	32.50	0	1,758	0.00%
2020/07/01	3	34.42	3	32.88	32.80	0	1,697	0.00%
2020/06/30	0	0.00	24	31.26	31.35	-24	1,557	-1.54%
2020/06/23	11	32.37	5	32.95	32.10	6	1,455	0.41%
2020/06/22	58	32.31	34	32.73	32.80	24	1,350	1.78%
2020/06/19	17	31.91	1	32.10	32.20	16	1,067	1.50%
2020/06/17	5	26.65	2	26.65	26.65	3	754	0.40%
2020/06/08	0	0.00	3	23.30	23.55	-3	784	-0.38%
2020/05/28	2	22.85	0	0.00	22.20	2	797	0.25%
2020/05/27	1	22.70	0	0.00	22.60	1	794	0.13%
2020/04/29	0	0.00	2	21.90	21.90	-2	748	-0.27%
2020/04/27	10	21.40	0	0.00	21.95	10	769	1.30%
2020/04/24	0	0.00	12	20.93	21.20	-12	761	-1.58%
2020/04/21	2	21.05	0	0.00	20.90	2	787	0.25%
2020/04/20	2	21.35	2	21.70	21.95	0	788	0.00%
2020/04/15	0	0.00	5	21.00	20.95	-5	800	-0.62%
2020/04/13	1	19.90	0	0.00	20.05	1	818	0.12%
2020/04/08	5	19.30	0	0.00	19.50	5	892	0.56%
2020/03/27	0	0.00	1	18.00	17.60	-1	1,189	-0.08%
2020/03/26	1	17.30	0	0.00	17.60	1	1,242	0.08%
2020/03/23	0	15.45	0	0.00	15.45	0	1,494	0.00%
2020/03/17	0	0.00	2	16.60	15.75	-2	1,484	-0.13%
2020/03/09	2	23.35	1	23.60	23.60	1	1,379	0.07%
2020/03/06	0	0.00	1	24.65	24.35	-1	1,371	-0.07%
2020/03/03	0	0.00	1	24.90	24.70	-1	1,377	-0.07%
2020/02/27	1	24.40	0	0.00	24.15	1	1,344	0.07%
2020/02/24	0	0.00	3	25.45	25.50	-3	1,366	-0.22%
2020/02/18	4	26.28	4	25.95	26.10	0	1,367	0.00%
2020/02/06	1	25.70	0	0.00	25.95	1	1,358	0.07%
2020/02/05	0	0.00	1	25.45	25.55	-1	1,355	-0.07%
2020/02/03	0	0.00	4	24.65	24.20	-4	1,344	-0.30%
2020/01/31	0	0.00	5	26.21	26.10	-5	1,334	-0.37%
2020/01/30	1	26.10	7	26.60	26.10	-6	1,328	-0.45%
2020/01/15	2	29.75	0	0.00	29.40	2	1,303	0.15%
2020/01/06	1	30.50	0	0.00	30.10	1	1,195	0.08%
2020/01/03	2	31.48	2	31.20	31.05	0	1,171	0.00%
2020/01/02	0	0.00	1	32.15	31.65	-1	1,129	-0.09%
2019/12/31	0	0.00	5	32.00	31.55	-5	1,097	-0.46%
2019/12/30	1	31.40	1	31.60	31.45	0	1,014	0.00%
2019/12/27	1	31.05	3	31.35	31.00	-2	975	-0.21%
2019/12/26	18	31.86	15	32.04	31.70	3	904	0.33%
2019/12/25	1	31.35	5	31.35	31.40	-4	828	-0.48%
2019/12/24	0	0.00	2	31.30	31.25	-2	804	-0.25%
2019/12/23	0	0.00	5	31.02	31.30	-5	785	-0.64%
2019/12/19	15	31.02	0	0.00	31.20	15	703	2.13%
2019/12/18	16	30.85	1	31.10	30.65	15	619	2.42%
2019/11/14	0	0.00	20	27.71	27.70	-20	707	-2.82%
2019/11/07	1	28.45	4	28.30	28.40	-3	718	-0.42%
2019/11/05	0	0.00	1	29.60	29.25	-1	718	-0.14%
2019/11/01	0	0.00	2	29.20	29.10	-2	735	-0.27%
2019/10/28	2	29.65	0	0.00	29.60	2	778	0.26%
2019/10/24	2	29.80	2	29.80	29.85	0	795	0.00%
2019/10/03	4	28.75	4	28.79	28.75	0	1,249	0.00%
2019/09/04	2	30.55	0	0.00	30.25	2	1,294	0.15%
2019/08/30	25	30.57	6	31.34	30.15	19	1,214	1.56%
2019/08/26	0	0.00	1	28.40	28.10	-1	1,087	-0.09%
2019/08/20	1	29.85	0	0.00	29.40	1	1,085	0.09%
2019/08/13	3	27.87	3	28.12	28.15	0	1,053	0.00%
2019/08/08	3	28.40	3	28.27	28.40	0	1,053	0.00%
2019/08/05	1	28.30	0	0.00	27.85	1	1,073	0.09%
2019/08/02	0	0.00	3	29.22	28.95	-3	1,070	-0.28%
2019/07/31	0	0.00	3	30.05	30.25	-3	1,080	-0.28%
2019/07/29	2	31.48	1	31.40	31.35	1	1,053	0.09%
2019/07/23	0	0.00	2	31.60	31.40	-2	1,076	-0.19%
2019/07/18	4	31.60	3	31.80	31.85	1	1,057	0.09%
2019/07/17	8	32.79	11	32.88	32.00	-3	1,046	-0.29%
2019/07/16	2	32.30	0	0.00	31.80	2	964	0.21%
2019/07/12	0	0.00	1	32.60	32.30	-1	970	-0.10%
2019/07/11	9	32.99	21	32.89	32.25	-12	937	-1.28%
2019/07/10	10	31.40	0	0.00	31.40	10	783	1.28%
2019/07/05	2	29.73	2	29.98	30.45	0	773	0.00%
2019/07/04	3	29.65	3	29.85	29.75	0	782	0.00%
2019/07/03	6	29.95	6	30.04	29.55	0	802	0.00%
2019/06/06	0	0.00	1	29.05	28.90	-1	1,953	-0.05%
2019/06/04	1	29.70	0	0.00	29.15	1	1,975	0.05%
2019/05/23	0	0.00	3	27.20	27.45	-3	2,224	-0.13%
2019/05/14	5	28.80	5	28.56	28.80	0	2,838	0.00%
2019/05/13	0	0.00	2	27.80	27.90	-2	2,837	-0.07%
2019/05/03	1	30.90	1	31.10	31.50	0	2,815	0.00%
2019/04/29	0	0.00	10	29.60	29.30	-10	2,836	-0.35%
2019/04/26	0	0.00	1	30.50	30.45	-1	2,911	-0.03%
2019/04/25	1	31.10	0	0.00	31.20	1	2,952	0.03%
2019/04/11	2	33.95	0	0.00	33.25	2	3,006	0.07%
2019/04/03	0	0.00	1	34.00	34.00	-1	2,913	-0.03%
2019/04/01	2	35.25	5	35.59	34.30	-3	2,861	-0.10%
2019/03/22	2	35.40	3	35.28	34.20	-1	2,683	-0.04%
2019/03/21	5	36.15	1	35.85	35.65	4	2,600	0.15%
2019/03/20	5	35.93	13	35.80	35.15	-8	2,535	-0.32%
2019/03/19	14	35.67	3	36.57	35.40	11	2,440	0.45%
2019/03/18	2	33.85	0	0.00	33.80	2	2,138	0.09%
2019/03/15	3	34.50	0	0.00	33.50	3	2,126	0.14%
2019/03/14	5	33.81	1	34.00	33.75	4	2,063	0.19%
2019/03/07	0	0.00	3	32.15	32.20	-3	2,185	-0.14%
2019/03/06	4	34.05	5	33.70	33.35	-1	2,211	-0.05%
2019/03/05	8	34.55	7	34.16	33.70	1	2,221	0.05%
2019/02/25	1	34.20	1	34.70	34.00	0	2,466	0.00%
2019/02/22	1	33.60	0	0.00	33.55	1	2,490	0.04%
2019/02/21	9	34.94	46	34.25	33.85	-37	2,473	-1.50%
2019/02/20	20	33.45	0	0.00	33.25	20	2,333	0.86%
2019/02/19	20	34.00	14	32.75	34.00	6	2,259	0.27%
2019/02/18	13	32.09	0	0.00	32.10	13	2,053	0.63%
2019/02/13	1	31.20	0	0.00	31.10	1	1,972	0.05%
2019/01/21	0	0.00	2	31.63	31.10	-2	2,063	-0.10%
2019/01/18	2	31.18	1	31.40	30.90	1	2,042	0.05%
2019/01/17	1	30.95	0	0.00	30.00	1	1,993	0.05%
2018/12/07	1	29.25	1	29.50	29.30	0	2,002	0.00%
2018/12/06	1	31.50	2	31.33	28.95	-1	1,970	-0.05%
2018/11/29	0	0.00	1	30.50	29.05	-1	1,747	-0.06%
2018/11/28	0	0.00	3	29.15	29.60	-3	1,704	-0.18%
2018/11/23	3	28.75	0	0.00	28.75	3	1,652	0.18%
2018/11/22	4	31.11	2	30.90	30.70	2	1,560	0.13%
2018/10/31	0	0.00	1	22.60	22.80	-1	1,259	-0.08%
2018/10/29	1	22.20	0	0.00	22.20	1	1,244	0.08%
2018/10/23	1	23.80	1	24.20	23.95	0	1,546	0.00%
2018/10/22	2	24.18	2	24.50	24.50	0	1,574	0.00%
2018/08/31	0	0.00	5	31.81	32.20	-5	3,565	-0.14%
2018/08/29	0	0.00	0.1	31.60	31.60	-0.1	3,995	0.00%
2018/08/28	0	0.00	4	31.75	31.30	-4	4,222	-0.09%
2018/08/27	1	30.65	4	31.16	31.55	-3	4,238	-0.07%
2018/08/23	0	0.00	2	31.45	31.05	-2	4,291	-0.05%
2018/08/22	8	31.14	0	0.00	31.10	8	4,303	0.19%
2018/08/21	1	31.25	7	31.39	31.75	-6	4,346	-0.14%
2018/08/20	7	30.66	0	0.00	31.00	7	4,368	0.16%
2018/08/17	0	0.00	9	31.57	31.00	-9	4,397	-0.20%
2018/08/16	3	31.40	2	30.10	31.40	1	4,437	0.02%
2018/08/14	3	31.65	5	30.74	31.65	-2	4,459	-0.04%
2018/08/10	3	33.48	4	34.13	33.35	-1	4,479	-0.02%
2018/08/09	9	33.52	3	33.77	33.70	6	4,559	0.13%
2018/08/08	0	0.00	4	34.51	34.00	-4	4,628	-0.09%
2018/08/07	4	33.35	0	0.00	33.65	4	4,602	0.09%
2018/08/02	2	34.70	1	34.50	33.95	1	4,697	0.02%
2018/08/01	6	35.53	4	36.25	35.20	2	4,657	0.04%
2018/07/31	3	35.02	0	0.00	35.30	3	4,541	0.07%
2018/07/30	0	0.00	5	36.02	35.90	-5	4,480	-0.11%
2018/07/27	6	34.36	1	34.15	34.40	5	4,303	0.12%
2018/07/23	3	33.68	0	0.00	33.70	3	4,266	0.07%
2018/07/20	5	34.30	2	33.98	34.95	3	4,260	0.07%
2018/07/19	1	32.65	3	32.88	32.65	-2	4,120	-0.05%
2018/07/13	0	0.00	1	31.85	31.55	-1	4,218	-0.02%
2018/07/12	3	30.92	3	31.45	31.20	0	4,325	0.00%
2018/07/03	0	0.00	6	31.95	32.00	-6	4,632	-0.13%
2018/06/29	2	34.60	5	34.50	34.80	-3	4,581	-0.07%
2018/06/22	1	34.75	0	0.00	34.75	1	4,481	0.02%
2018/06/20	2	37.20	0	0.00	35.75	2	4,440	0.05%
2018/06/19	2	37.28	0	0.00	36.65	2	4,374	0.05%
2018/06/15	2	38.85	4	39.85	38.50	-2	4,354	-0.05%
2018/06/14	4	39.95	2	40.05	39.20	2	4,259	0.05%
2018/06/13	0	0.00	5	40.25	39.00	-5	4,090	-0.12%
2018/06/12	7	38.86	0	0.00	38.25	7	3,894	0.18%
2018/06/11	0	0.00	14	39.42	38.65	-14	3,798	-0.37%
2018/06/08	17	38.42	8	37.89	39.35	9	3,494	0.26%
2018/06/07	9	35.53	10	37.11	35.80	-1	3,226	-0.03%
2018/06/06	8	35.78	0	0.00	36.25	8	3,129	0.26%
2018/06/05	5	34.00	8	32.64	34.20	-3	2,836	-0.11%
2018/06/04	2	31.50	0	0.00	31.10	2	2,624	0.08%
2018/06/01	1	31.00	0	0.00	30.80	1	2,619	0.04%
2018/05/29	1	31.30	1	31.55	31.10	0	2,588	0.00%
2018/05/24	6	30.95	0	0.00	30.80	6	2,726	0.22%
2018/05/22	0	0.00	1	31.10	30.15	-1	2,796	-0.04%
2018/05/21	1	30.50	0	0.00	30.75	1	2,780	0.04%
2018/05/18	0	0.00	1	29.75	29.80	-1	2,735	-0.04%
2018/05/17	2	30.95	2	30.30	30.30	0	2,742	0.00%
2018/05/11	0	0.00	1	31.00	30.40	-1	2,677	-0.04%
2018/05/04	0	0.00	1	28.75	28.75	-1	2,888	-0.03%
2018/05/02	6	28.85	2	29.00	29.00	4	3,127	0.13%
2018/04/27	0	0.00	11	28.20	28.10	-11	3,240	-0.34%
2018/04/26	0	0.00	5	27.81	27.55	-5	3,246	-0.15%
2018/04/25	4	30.46	0	0.00	30.50	4	3,194	0.13%
2018/04/24	0	0.00	6	31.30	30.15	-6	3,167	-0.19%
2018/04/23	10	34.24	0	0.00	32.90	10	3,107	0.32%
2018/04/20	2	35.85	0	0.00	34.90	2	3,056	0.07%
2018/04/18	5	37.95	7	37.86	36.40	-2	3,033	-0.07%
2018/04/17	0	0.00	1	37.60	36.70	-1	2,925	-0.03%
2018/04/16	6	36.45	8	36.19	36.15	-2	2,665	-0.08%
2018/04/13	0	0.00	1	35.05	35.05	-1	2,616	-0.04%
2018/04/12	0	0.00	2	36.00	35.70	-2	2,613	-0.08%
2018/04/11	0	0.00	2	35.25	34.75	-2	2,606	-0.08%
2018/04/10	0	0.00	2	35.40	34.45	-2	2,615	-0.08%
2018/04/03	4	35.35	0	0.00	35.25	4	2,624	0.15%
2018/03/31	0	0.00	5	36.35	36.55	-5	2,665	-0.19%
2018/03/27	0	0.00	2	35.85	35.90	-2	2,697	-0.07%
2018/03/23	1	34.60	0	0.00	34.85	1	2,697	0.04%
2018/03/22	0	0.00	1	36.85	35.50	-1	2,703	-0.04%
2018/03/21	0	0.00	2	36.70	36.10	-2	2,706	-0.07%
2018/03/20	2	35.85	0	0.00	35.85	2	2,684	0.07%
2018/03/19	2	35.85	0	0.00	35.70	2	2,710	0.07%
2018/03/15	3	36.93	5	37.43	36.70	-2	2,758	-0.07%
2018/03/13	4	36.15	0	0.00	36.15	4	2,787	0.14%
2018/03/12	0	0.00	10	36.04	36.25	-10	2,794	-0.36%
2018/03/09	1	36.35	3	36.43	36.30	-2	2,846	-0.07%
2018/03/08	0	0.00	1	35.25	35.30	-1	2,851	-0.04%
2018/03/07	3	35.90	0	0.00	35.00	3	2,873	0.10%
2018/03/06	2	36.05	3	36.77	36.15	-1	2,920	-0.03%
2018/03/05	4	36.45	0	0.00	36.05	4	2,949	0.14%
2018/03/02	1	37.50	2	37.45	37.50	-1	2,990	-0.03%
2018/03/01	3	38.27	7	37.93	38.10	-4	3,017	-0.13%
2018/02/27	8	38.69	6	39.69	38.55	2	3,111	0.06%
2018/02/23	3	37.50	0	0.00	37.55	3	3,029	0.10%
2018/02/21	3	34.35	7	34.90	34.55	-4	3,182	-0.13%
2018/02/09	5	33.45	5	33.24	33.45	0	3,372	0.00%
2018/02/06	1	36.60	0	0.00	34.05	1	3,450	0.03%
2018/02/05	1	36.95	0	0.00	37.60	1	3,465	0.03%
2018/02/02	2	37.95	0	0.00	37.90	2	3,568	0.06%
2018/02/01	0	0.00	42	38.21	38.20	-42	3,695	-1.14%
2018/01/30	7	38.21	5	38.55	37.55	2	3,853	0.05%
2018/01/29	18	38.91	3	38.95	39.10	15	3,968	0.38%
2018/01/26	0	0.00	21	37.50	37.20	-21	3,941	-0.53%
2018/01/25	12	37.80	1	38.70	38.00	11	3,950	0.28%
2018/01/24	11	36.45	5	35.69	37.35	6	3,822	0.16%
2018/01/22	0	0.00	4	34.50	35.10	-4	3,865	-0.10%
2018/01/18	16	34.45	1	34.45	34.35	15	4,035	0.37%
2018/01/17	21	34.48	0	0.00	34.35	21	4,190	0.50%
2018/01/15	0	0.00	1	34.40	34.30	-1	4,554	-0.02%
2018/01/12	1	34.90	5	34.83	34.60	-4	4,724	-0.08%
2018/01/10	2	34.45	0	0.00	34.45	2	4,881	0.04%
2018/01/09	3	34.25	0	0.00	34.10	3	5,044	0.06%
2018/01/05	0	0.00	1	37.10	36.50	-1	5,178	-0.02%
2018/01/04	0	0.00	2	36.08	36.40	-2	5,304	-0.04%