光環 (3234)-元大-新竹券商分點個股進出

台股 » 個股 » 光環 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光環

(3234)

股價
49.0
漲跌
▼2.4
漲幅
-4.67%
成交量
7,746張
產業
上櫃通信網路類股
320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

光環 (3234)籌碼相關－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	41	49.57	1	50.00	49.00	40	3,137	1.28%
2024/05/22	5	51.04	4	50.04	51.40	1	3,160	0.03%
2024/05/20	0	0.00	1.1	45.77	45.80	-1.1	3,376	-0.03%
2024/05/17	1.1	46.59	16	47.69	48.10	-15	3,397	-0.44%
2024/05/16	3.1	50.12	0	51.30	50.00	3.1	3,407	0.09%
2024/05/15	0	48.50	12	49.75	50.50	-12	3,517	-0.34%
2024/05/14	6.1	49.49	2	49.17	48.50	4	3,606	0.11%
2024/05/13	0.1	49.75	6	48.96	49.65	-5.9	3,667	-0.16%
2024/05/10	0	46.20	1	46.11	46.60	-1	3,707	-0.03%
2024/05/09	0	47.30	10	46.59	46.20	-10	3,715	-0.27%
2024/05/08	5	48.30	0	0.00	47.85	5	3,686	0.14%
2024/05/07	10	47.21	0.1	47.95	48.00	10	3,669	0.27%
2024/05/06	5	45.96	8	45.85	46.00	-3	3,632	-0.08%
2024/05/03	5	49.30	3	48.57	47.70	2	3,580	0.06%
2024/05/02	0	0.00	20	49.83	50.60	-20	3,535	-0.57%
2024/04/30	10	49.74	3	48.27	50.00	7	3,448	0.20%
2024/04/29	5	47.63	40.1	48.38	49.40	-35.1	3,303	-1.06%
2024/04/26	44.2	44.84	2.1	44.95	44.95	42.2	3,095	1.36%
2024/04/25	3.1	37.48	32.1	36.79	40.90	-29	2,951	-0.98%
2024/04/24	30	37.90	0	37.30	37.20	30	2,831	1.06%
2024/04/23	0.1	34.65	0.1	34.90	34.60	0	2,815	0.00%
2024/04/22	0.1	35.80	0.1	34.55	34.30	0	2,814	0.00%
2024/04/19	0.1	36.49	0.1	35.80	35.70	0	2,807	0.00%
2024/04/18	1	37.15	0	0.00	36.95	1	2,795	0.04%
2024/04/17	0.1	36.25	0.1	36.81	37.50	0	2,793	0.00%
2024/04/16	15.1	36.12	0.1	35.41	35.35	15	2,784	0.54%
2024/04/15	0.1	36.35	0.1	36.90	36.90	0	2,774	0.00%
2024/04/12	0.1	36.60	4.1	36.56	36.70	-4	2,771	-0.14%
2024/04/11	10.1	37.48	0.1	36.35	36.40	10	2,768	0.36%
2024/04/10	0.1	37.80	2.1	37.95	37.65	-2	2,751	-0.07%
2024/04/09	0.1	38.35	0.1	37.85	37.80	0	2,743	0.00%
2024/04/08	16	38.44	0	0.00	38.30	16	2,729	0.59%
2024/04/03	0	38.85	0	0.00	38.70	0	2,714	0.00%
2024/04/02	1	39.90	13	40.40	40.50	-12	2,682	-0.45%
2024/04/01	40	38.94	1	38.80	38.70	39	2,635	1.48%
2024/03/29	2	39.40	0.1	39.20	39.50	1.9	2,616	0.07%
2024/03/28	15	37.92	1.1	38.36	37.80	13.9	2,573	0.54%
2024/03/27	0.1	37.35	0.1	38.25	38.35	0	2,567	0.00%
2024/03/26	3.1	38.32	30.1	38.64	37.70	-27	2,551	-1.06%
2024/03/25	0.1	38.08	2.1	38.24	38.25	-2	2,518	-0.08%
2024/03/21	0.1	37.74	29	37.44	37.25	-29	2,523	-1.15%
2024/03/20	2	38.97	3	38.34	37.70	-1	2,519	-0.04%
2024/03/19	1	39.00	3	39.25	38.90	-2	2,508	-0.08%
2024/03/18	3.3	39.80	2	39.66	39.75	1.3	2,516	0.05%
2024/03/15	0	38.25	1	38.70	38.25	-1	2,496	-0.04%
2024/03/14	9	38.06	0	0.00	38.85	9	2,515	0.36%
2024/03/13	15	39.79	0	0.00	38.50	15	2,556	0.59%
2024/03/12	34.1	39.74	45	38.38	39.90	-10.9	2,489	-0.44%
2024/03/11	0	0.00	0.1	36.20	36.30	-0.1	2,417	0.00%
2024/03/08	20.1	35.84	6.1	34.75	34.85	14	2,407	0.58%
2024/03/07	7.1	37.98	0	0.00	36.90	7.1	2,369	0.30%
2024/03/06	2.1	37.20	0.1	37.60	37.20	2	2,319	0.09%
2024/03/05	4.1	38.68	4	38.20	38.00	0.1	2,288	0.00%
2024/03/04	0	0.00	3	39.25	39.75	-3	2,244	-0.13%
2024/03/01	6	38.37	13	38.95	38.80	-7	2,200	-0.32%
2024/02/29	12	38.32	0	0.00	38.15	12	2,196	0.55%
2024/02/27	7	39.81	55	38.67	39.30	-48	2,211	-2.17%
2024/02/26	3	39.03	35	39.46	39.80	-32	2,160	-1.48%
2024/02/23	35	40.29	30	40.19	40.00	5	2,100	0.24%
2024/02/22	41	39.07	112	38.85	38.85	-71	1,982	-3.58%	大賣/
2024/02/21	90	38.75	333.6	39.60	39.60	-243.6	1,835	-13.27%	大賣/鉅額交易
2024/02/20	271	35.48	5	36.45	36.00	266	1,626	16.36%	大買/鉅額交易
2024/02/19	16	35.51	0	0.00	36.10	16	1,540	1.04%
2024/02/16	12	35.08	6	35.43	35.10	6	1,457	0.41%
2024/02/15	0	0.00	87	33.47	33.55	-87	1,317	-6.60%
2024/02/05	1	34.50	0	0.00	34.50	1	1,185	0.08%
2024/02/02	46	31.40	26	31.40	31.40	20	1,107	1.81%
2024/02/01	40	28.50	40	28.50	28.55	0	1,044	0.00%
2024/01/25	1	27.60	0	0.00	27.10	1	1,081	0.09%
2024/01/24	0	0.00	5	28.40	27.60	-5	1,094	-0.46%
2024/01/23	1	27.90	0	0.00	27.70	1	1,127	0.09%
2024/01/19	1	25.95	0	0.00	25.90	1	1,181	0.08%
2024/01/17	3	26.43	4	26.30	26.25	-1	1,236	-0.08%
2024/01/12	0.2	26.25	0	0.00	26.30	0.2	1,297	0.02%
2024/01/08	5	26.00	0	0.00	26.15	5	1,507	0.33%
2024/01/04	1	27.40	0	0.00	26.55	1	1,580	0.06%
2024/01/02	5	27.35	0	0.00	27.25	5	1,791	0.28%
2023/12/29	1	27.55	0	0.00	27.45	1	1,830	0.05%
2023/12/28	10	27.65	1	27.80	27.65	9	1,925	0.47%
2023/12/26	0	0.00	1	28.00	28.15	-1	2,205	-0.05%
2023/12/25	11	27.45	0	0.00	27.60	11	2,239	0.49%
2023/12/22	1	27.85	0	0.00	27.75	1	2,236	0.04%
2023/12/20	0	0.00	1	28.35	28.30	-1	2,234	-0.04%
2023/12/19	5	27.85	0	0.00	28.20	5	2,236	0.22%
2023/12/18	6	28.33	0	0.00	28.20	6	2,218	0.27%
2023/12/15	11	29.39	0	0.00	29.20	11	2,201	0.50%
2023/12/14	6	30.10	45	29.69	29.90	-39	2,196	-1.78%
2023/12/13	45	31.50	5	31.00	30.25	40	2,187	1.83%
2023/12/12	0	0.00	15	29.95	30.60	-15	2,169	-0.69%
2023/12/11	2	30.10	42	30.12	30.25	-40	2,161	-1.85%
2023/12/08	40	30.34	0	0.00	31.00	40	2,115	1.89%
2023/12/05	9	27.36	0	0.00	27.55	9	2,009	0.45%
2023/12/04	7	28.48	1	28.10	28.15	6	1,995	0.30%
2023/11/30	3	29.30	0	0.00	28.85	3	1,983	0.15%
2023/11/29	1	28.30	0	0.00	29.00	1	2,002	0.05%
2023/11/27	0	0.00	0.3	28.70	28.20	-0.3	2,037	-0.01%
2023/11/24	13	30.51	1	30.65	30.15	12	2,022	0.59%
2023/11/21	10	28.96	0	0.00	29.00	10	1,987	0.50%
2023/11/16	1	27.55	0	0.00	27.35	1	1,981	0.05%
2023/11/15	0	0.00	5	28.05	27.75	-5	2,003	-0.25%
2023/11/10	2	27.20	0	0.00	27.10	2	2,021	0.10%
2023/11/09	6.3	27.81	2	28.00	27.75	4.3	2,015	0.21%
2023/11/07	1	27.95	0	0.00	28.25	1	1,999	0.05%
2023/11/06	2	28.80	0	0.00	28.70	2	1,989	0.10%
2023/11/03	0	0.00	1.1	28.87	28.80	-1.1	1,980	-0.06%
2023/11/01	1	29.15	1	29.10	29.75	0	1,969	0.00%
2023/10/31	0	0.00	50	29.91	28.65	-50	1,957	-2.55%
2023/10/30	51	30.91	72	30.12	31.25	-21	1,951	-1.08%
2023/10/27	70	30.20	2	29.03	30.10	68	1,934	3.51%
2023/10/26	1	28.50	30	28.42	28.35	-29	1,961	-1.48%
2023/10/25	30	30.72	70	29.88	29.50	-40	1,986	-2.01%
2023/10/24	72	29.42	102	28.79	30.50	-30	1,972	-1.52%	大賣/
2023/10/23	100	28.59	0	0.00	28.40	100	1,952	5.12%
2023/10/19	0	0.00	30.6	28.73	28.50	-30.6	1,958	-1.56%
2023/10/18	30.1	29.74	0	0.00	29.95	30.1	1,957	1.54%
2023/10/17	4	27.84	2	27.55	27.50	2	1,918	0.10%
2023/10/16	0	0.00	1	31.90	30.00	-1	1,857	-0.05%
2023/10/13	1	34.05	0	33.40	33.30	1	1,871	0.05%
2023/10/12	2	34.40	24	33.63	33.95	-22	1,908	-1.15%
2023/10/11	36	34.02	95	33.21	34.30	-59	1,928	-3.06%
2023/10/06	95	33.43	3.4	34.30	34.30	91.6	1,931	4.74%
2023/10/05	1	31.15	2.2	31.17	31.20	-1.2	1,918	-0.06%
2023/10/04	1	30.80	0	0.00	31.95	1	1,954	0.05%
2023/10/03	2	32.60	17	32.60	32.75	-15	1,938	-0.77%
2023/10/02	0	0.00	0	29.85	29.85	0	1,797	0.00%
2023/09/28	0	0.00	6	26.96	27.15	-6	1,696	-0.35%
2023/09/27	0	24.70	1	25.10	24.70	-1	1,662	-0.06%
2023/09/25	0	0.00	10	25.05	25.10	-10	1,672	-0.60%
2023/09/19	6	25.70	0	0.00	26.00	6	1,697	0.35%
2023/09/18	3	26.30	0	0.00	26.25	3	1,726	0.17%
2023/09/15	12	25.17	1	25.20	26.50	11	1,734	0.63%
2023/09/14	3	25.28	5	25.80	25.90	-2	1,714	-0.12%
2023/09/13	0	0.00	2	24.20	24.50	-2	1,703	-0.12%
2023/09/12	4	23.65	0	0.00	23.65	4	1,705	0.23%
2023/09/11	4	24.60	3	24.57	24.35	1	1,692	0.06%
2023/09/07	5	24.72	0	0.00	24.55	5	1,685	0.30%
2023/09/06	7	24.78	0	0.00	24.75	7	1,682	0.42%
2023/09/05	6	24.44	0	0.00	24.40	6	1,680	0.36%
2023/09/04	3	24.22	0	0.00	24.20	3	1,673	0.18%
2023/09/01	0	0.00	16	25.57	25.35	-16	1,642	-0.97%
2023/08/31	0	0.00	20	27.06	27.15	-20	1,595	-1.25%
2023/08/29	0	0.00	8	27.48	27.80	-8	1,579	-0.51%
2023/08/28	0	0.00	52	27.42	28.00	-52	1,572	-3.31%
2023/08/25	58	28.25	5	28.35	28.30	53	1,538	3.44%
2023/08/23	0	0.00	3	25.98	25.80	-3	1,500	-0.20%
2023/08/22	2	26.35	0	0.00	25.90	2	1,499	0.13%
2023/08/18	1	28.00	0	0.00	28.15	1	1,461	0.07%
2023/08/16	10	24.10	10	25.00	25.45	0	1,412	0.00%
2023/08/15	10	24.85	10	25.01	25.00	0	1,406	0.00%
2023/08/14	2	24.25	3	24.33	24.50	-1	1,402	-0.07%
2023/08/11	3	25.45	1	25.40	25.40	2	1,399	0.14%
2023/08/09	2	26.60	0	0.00	26.90	2	1,386	0.14%
2023/08/04	1	27.00	0	0.00	27.45	1	1,364	0.07%
2023/08/02	7	27.90	1	27.95	28.10	6	1,356	0.44%
2023/08/01	8	31.11	4	30.61	30.70	4	1,324	0.30%
2023/07/31	30	30.67	27	31.51	31.30	3	1,306	0.23%
2023/07/28	0	0.00	1	30.25	31.00	-1	1,245	-0.08%
2023/07/26	8	29.73	0	0.00	29.00	8	1,174	0.68%
2023/07/25	2	29.85	1	31.00	30.20	1	1,156	0.09%
2023/07/24	2	29.88	0	0.00	29.75	2	1,140	0.18%
2023/07/21	4	29.69	0	0.00	30.60	4	1,123	0.36%
2023/07/19	3	31.50	0	0.00	31.60	3	1,075	0.28%
2023/07/18	1	31.55	2	31.58	31.30	-1	1,072	-0.09%
2023/07/17	1	34.70	5	34.06	34.15	-4	1,117	-0.36%
2023/07/14	3.1	33.34	9	33.88	34.15	-5.9	1,076	-0.55%
2023/07/13	5	33.80	7	33.11	33.50	-2	1,098	-0.18%
2023/07/12	10	30.81	27	31.69	32.00	-17	978	-1.74%
2023/07/11	0	0.00	13	28.87	29.10	-13	885	-1.47%
2023/07/10	0	0.00	5	28.78	29.25	-5	806	-0.62%
2023/07/07	4	26.57	0	0.00	26.60	4	726	0.55%
2023/07/03	4	25.05	9	24.83	25.00	-5	669	-0.75%
2023/06/30	1	24.05	0	0.00	24.05	1	658	0.15%
2023/06/29	1	24.75	0	0.00	24.75	1	657	0.15%
2023/06/27	3	24.37	0	0.00	24.05	3	661	0.45%
2023/06/21	0	0.00	4	24.50	24.50	-4	625	-0.64%
2023/06/19	3	23.35	0	0.00	23.25	3	617	0.49%
2023/06/15	2	21.60	0	0.00	21.60	2	608	0.33%
2023/06/13	2	21.55	0	0.00	21.45	2	616	0.32%
2023/06/12	2	21.60	0	21.85	21.60	2	618	0.32%
2023/06/08	1	22.35	0	0.00	22.40	1	705	0.14%
2023/06/05	2	22.73	0	0.00	22.70	2	717	0.28%
2023/05/25	4	21.50	0	0.00	21.50	4	705	0.57%
2023/05/24	2	21.80	0	0.00	21.85	2	706	0.28%
2023/05/23	2	22.25	0	0.00	22.25	2	711	0.28%
2023/05/22	2	22.00	0	0.00	22.25	2	726	0.28%
2023/05/19	4	22.35	0	0.00	22.25	4	750	0.53%
2023/05/18	4	22.09	0	0.00	22.05	4	754	0.53%
2023/05/12	3	21.60	0	0.00	21.60	3	762	0.39%
2023/05/11	5	21.84	0	0.00	21.50	5	763	0.65%
2023/05/10	1	22.30	0	0.00	22.25	1	780	0.13%
2023/05/09	5	22.23	0	22.20	22.20	5	785	0.64%
2023/05/08	2	22.70	0	0.00	22.80	2	791	0.25%
2023/05/05	11	22.73	0	0.00	22.65	11	791	1.39%
2023/05/04	6	23.04	0	0.00	22.95	6	799	0.75%
2023/05/03	3	23.10	0	0.00	23.05	3	800	0.37%
2023/04/24	2	23.45	0	0.00	23.50	2	819	0.24%
2023/04/21	32	23.63	2	24.00	23.85	30	827	3.63%
2023/04/20	25	24.24	0	0.00	24.10	25	851	2.94%
2023/04/19	0	0.00	3	26.08	25.65	-3	745	-0.40%
2023/04/18	1	26.45	1	26.35	25.85	0	713	0.00%
2023/04/17	0	0.00	3	25.05	24.95	-3	618	-0.49%
2023/04/13	0	0.00	1	25.15	24.85	-1	616	-0.16%
2023/04/12	0	0.00	2	24.95	24.95	-2	611	-0.33%
2023/03/30	0	0.00	2	25.30	25.10	-2	603	-0.33%
2023/03/29	0	0.00	7	25.08	25.30	-7	596	-1.17%
2023/03/28	0	0.00	1	25.65	24.60	-1	593	-0.17%
2023/03/27	0	0.00	4	25.30	25.20	-4	578	-0.69%
2023/03/24	0	0.00	22	24.97	25.15	-22	574	-3.83%
2023/03/21	0	0.00	1	24.40	24.30	-1	556	-0.18%
2023/03/17	20	23.66	0	0.00	23.75	20	570	3.50%
2023/03/16	18	23.35	0	0.00	23.20	18	576	3.12%
2023/03/15	10	24.24	0	0.00	24.10	10	585	1.71%
2023/03/14	2	24.50	0	0.00	24.50	2	596	0.34%
2023/03/13	2	24.60	10	25.60	24.60	-8	599	-1.33%
2023/03/10	2	24.00	1	24.15	24.00	1	578	0.17%
2023/03/09	5	24.11	0	23.95	24.00	5	672	0.74%
2023/03/08	2	24.00	0	0.00	23.95	2	770	0.26%
2023/02/22	10	23.60	1	23.95	23.65	9	894	1.01%
2023/02/20	0	0.00	0	23.80	23.70	0	892	0.00%
2023/02/17	6	23.52	72	23.69	23.45	-66	876	-7.53%
2023/02/14	0	0.00	1	22.75	22.60	-1	861	-0.12%
2023/02/08	70	23.31	67	23.50	22.65	3	873	0.34%
2023/02/07	0	0.00	1	23.00	22.95	-1	854	-0.12%
2023/02/06	0	0.00	1	22.95	22.70	-1	851	-0.12%
2023/02/03	1	22.50	2	22.50	22.35	-1	844	-0.12%
2023/02/02	0	0.00	4	22.68	22.90	-4	841	-0.48%
2023/01/30	0	0.00	2	22.08	21.80	-2	826	-0.24%
2023/01/12	5	21.85	0	0.00	21.50	5	803	0.62%
2023/01/11	2	22.05	0	0.00	22.35	2	800	0.25%
2023/01/10	3	22.35	2	23.00	22.45	1	791	0.13%
2023/01/09	1	21.90	0	0.00	21.95	1	749	0.13%
2023/01/06	1	21.35	0	0.00	21.35	1	750	0.13%
2023/01/04	4	21.85	0	0.00	21.80	4	762	0.52%
2023/01/03	5	21.48	0	0.00	21.45	5	768	0.65%
2022/12/30	6	21.09	0	0.00	21.10	6	765	0.78%
2022/12/29	3	21.07	0	0.00	21.10	3	766	0.39%
2022/12/28	34	21.54	5	21.45	21.30	29	770	3.77%
2022/12/27	1	22.30	0	0.00	22.35	1	765	0.13%
2022/12/26	0	0.00	0.6	22.56	22.50	-0.6	766	-0.08%
2022/12/23	2	22.55	0	0.00	22.55	2	770	0.26%
2022/12/22	1	22.85	0	0.00	22.90	1	774	0.13%
2022/12/20	2	22.90	0	0.00	22.80	2	791	0.25%
2022/12/19	1	23.75	0	0.00	23.75	1	794	0.13%
2022/12/15	0	0.00	2	25.25	25.30	-2	802	-0.25%
2022/12/13	0	0.00	3	25.10	25.00	-3	805	-0.37%
2022/12/09	3	24.55	2	24.75	24.50	1	799	0.13%
2022/12/08	0	0.00	2.1	25.03	25.40	-2.1	789	-0.26%
2022/12/07	0	0.00	3	25.22	25.10	-3	786	-0.38%
2022/12/02	4	26.03	21.4	25.57	26.40	-17.4	771	-2.25%
2022/12/01	1	25.55	3	25.67	26.10	-2	720	-0.28%
2022/11/30	5	25.07	25	25.11	25.00	-20	632	-3.16%
2022/11/29	0	0.00	32	24.04	23.55	-32	625	-5.11%
2022/11/28	6	23.29	2	22.70	22.90	4	584	0.68%
2022/11/25	32	21.40	0	0.00	21.50	32	569	5.62%
2022/11/22	1	22.20	0	0.00	21.80	1	665	0.15%
2022/11/17	6	22.90	0	0.00	22.80	6	746	0.80%
2022/11/16	1	22.80	0	0.00	22.90	1	771	0.13%
2022/11/15	4	22.71	0	0.00	22.80	4	1,075	0.37%
2022/11/11	3	22.40	0	0.00	22.20	3	1,204	0.25%
2022/11/10	0	0.00	2	22.60	22.60	-2	1,257	-0.16%
2022/11/08	0	0.00	1	22.50	21.95	-1	1,358	-0.07%
2022/11/04	30	23.50	34	22.24	22.20	-4	1,447	-0.28%
2022/11/03	3	21.43	0	0.00	21.95	3	1,553	0.19%
2022/11/02	4	21.75	0	0.00	21.65	4	1,711	0.23%
2022/11/01	0	0.00	1	21.45	21.45	-1	2,122	-0.05%
2022/10/31	2	21.05	0	0.00	21.05	2	2,215	0.09%
2022/10/27	2	20.55	0	0.00	20.90	2	2,267	0.09%
2022/10/25	3	20.12	0	0.00	20.35	3	2,285	0.13%
2022/10/24	0	0.00	1	20.70	20.75	-1	2,308	-0.04%
2022/10/18	1	20.70	0	0.00	21.20	1	2,561	0.04%
2022/10/17	1	19.75	0	0.00	20.70	1	2,576	0.04%
2022/10/13	3	20.10	0	0.00	20.00	3	2,627	0.11%
2022/10/11	2	21.18	0	0.00	21.10	2	2,654	0.08%
2022/10/06	1	22.70	1	22.65	22.90	0	2,769	0.00%
2022/10/05	4	23.15	0	0.00	22.60	4	2,879	0.14%
2022/10/04	1	23.00	1	22.95	23.05	0	3,031	0.00%
2022/09/29	0	0.00	2	22.48	22.20	-2	3,357	-0.06%
2022/09/27	0	0.00	2	23.65	23.65	-2	3,412	-0.06%
2022/09/22	0	0.00	0	26.05	26.20	0	3,531	0.00%
2022/09/19	0	0.00	3	26.15	26.15	-3	3,524	-0.09%
2022/09/12	0	0.00	1	27.05	27.75	-1	3,502	-0.03%
2022/09/06	0	0.00	1	27.35	27.30	-1	3,460	-0.03%
2022/09/05	60	30.12	60	28.54	27.10	0	3,442	0.00%
2022/08/31	0	0.00	1	28.85	28.85	-1	3,308	-0.03%
2022/08/30	0	0.00	2	28.50	28.65	-2	3,272	-0.06%
2022/08/29	0	0.00	3	26.70	26.80	-3	3,229	-0.09%
2022/08/26	1	28.40	0	0.00	27.60	1	3,224	0.03%
2022/08/25	3	29.08	2	28.28	28.30	1	3,216	0.03%
2022/08/24	1	27.20	0	0.00	27.00	1	3,150	0.03%
2022/08/22	30	29.36	30	28.38	28.10	0	3,095	0.00%
2022/08/19	0	0.00	1	29.00	28.00	-1	2,787	-0.04%
2022/08/18	2	28.20	3	28.15	28.10	-1	2,702	-0.04%
2022/08/17	30	28.50	30	27.82	27.65	0	2,653	0.00%
2022/08/16	3	27.45	7	27.93	27.45	-4	2,593	-0.15%
2022/08/15	0	0.00	1	27.60	27.65	-1	2,531	-0.04%
2022/08/11	7	27.16	2	27.13	27.15	5	2,451	0.20%
2022/08/10	3	27.80	1	27.85	27.20	2	2,383	0.08%
2022/08/09	3	27.77	93	27.44	28.25	-90	2,262	-3.98%
2022/08/08	193	27.87	252	27.40	28.55	-59	2,102	-2.81%	大買/大賣/
2022/08/05	150	25.79	9	25.93	26.00	141	1,688	8.35%	大買/鉅額交易
2022/08/04	0	0.00	3	23.67	23.65	-3	1,595	-0.19%
2022/07/29	1	25.30	3	25.75	25.75	-2	1,540	-0.13%
2022/07/27	2	24.50	4	24.99	25.30	-2	1,499	-0.13%
2022/07/25	5	27.16	6	27.13	27.35	-1	1,390	-0.07%
2022/07/22	0	0.00	2	25.40	25.00	-2	1,256	-0.16%
2022/07/21	0	0.00	2	25.35	25.20	-2	1,241	-0.16%
2022/07/20	2	24.95	0	0.00	24.50	2	1,206	0.17%
2022/07/19	2	24.95	0	0.00	24.70	2	1,185	0.17%
2022/07/18	0	0.00	2	25.10	25.10	-2	1,169	-0.17%
2022/07/15	80	24.83	80	24.42	24.40	0	1,147	0.00%
2022/07/14	0	0.00	2	23.45	24.00	-2	1,076	-0.19%
2022/07/13	50	25.61	92	25.47	24.70	-42	1,025	-4.10%
2022/07/12	114	25.38	86	25.10	24.60	28	911	3.07%	大買/
2022/07/11	2	23.85	67	23.69	24.10	-65	754	-8.62%
2022/07/08	87	24.93	293	24.39	24.55	-206	721	-28.55%	大賣/鉅額交易
2022/07/07	234	24.92	128	24.89	25.50	106	588	18.00%	大買/大賣/鉅額交易
2022/07/06	191	23.68	51	23.08	23.20	140	420	33.26%	大買/鉅額交易
2022/07/05	0	0.00	25	22.05	21.60	-25	365	-6.84%
2022/07/04	59	22.85	33	22.24	21.90	26	350	7.42%
2022/07/01	47	23.39	46	23.07	21.20	1	321	0.31%
2022/06/30	94	23.53	105	22.87	22.40	-11	265	-4.14%	大賣/
2022/06/29	2	20.90	4	22.23	22.25	-2	207	-0.96%
2022/06/24	0	0.00	1	20.60	20.40	-1	202	-0.49%
2022/06/23	2	20.00	0	0.00	20.05	2	203	0.98%
2022/06/21	0	0.00	2	20.85	21.10	-2	202	-0.99%
2022/06/17	1	21.15	0	0.00	21.25	1	200	0.50%
2022/06/13	0	0.00	3	22.00	22.10	-3	206	-1.46%
2022/06/08	1	23.35	3	23.82	23.55	-2	206	-0.97%
2022/06/07	7	23.25	2	23.70	23.25	5	204	2.45%
2022/06/06	0	0.00	7	23.73	23.65	-7	202	-3.46%
2022/06/02	2	22.65	1	22.90	22.90	1	194	0.51%
2022/06/01	0	0.00	31	22.80	22.85	-31	173	-17.88%
2022/05/30	3	20.78	0	0.00	20.85	3	159	1.88%
2022/05/25	3	20.73	0	0.00	20.75	3	164	1.82%
2022/05/24	2	20.95	0	0.00	20.70	2	171	1.17%
2022/05/23	0	0.00	2	21.13	21.25	-2	170	-1.17%
2022/05/20	0	0.00	1	20.55	20.50	-1	171	-0.58%
2022/05/18	0	0.00	4	20.55	20.25	-4	173	-2.30%
2022/05/16	0	0.00	1	20.00	19.80	-1	174	-0.57%
2022/05/13	0	0.00	2	19.43	19.60	-2	174	-1.14%
2022/05/12	0	0.00	2	19.68	18.95	-2	177	-1.13%
2022/05/10	0	0.00	1	19.50	19.55	-1	176	-0.57%
2022/05/09	3	19.33	2	20.08	19.20	1	174	0.57%
2022/05/06	1.3	21.04	0	0.00	21.10	1.3	162	0.80%
2022/05/04	4	21.55	0	0.00	21.55	4	167	2.39%
2022/05/03	3	21.55	0	0.00	21.65	3	171	1.74%
2022/04/29	0	0.00	1	22.00	21.90	-1	174	-0.57%
2022/04/27	0	0.00	3	21.85	21.90	-3	178	-1.68%
2022/04/26	0	0.00	1	22.85	22.50	-1	178	-0.56%
2022/04/25	0	0.00	1	22.75	22.45	-1	178	-0.56%
2022/04/22	0	0.00	3	23.45	23.35	-3	178	-1.69%
2022/04/21	0	0.00	2	23.15	23.00	-2	181	-1.10%
2022/04/20	0	0.00	1	22.95	22.80	-1	181	-0.55%
2022/04/19	0	0.00	1	23.05	22.80	-1	184	-0.54%
2022/04/18	0	0.00	0.1	22.20	22.25	-0.1	185	-0.05%
2022/04/14	0	0.00	1	22.90	22.80	-1	200	-0.50%
2022/04/13	0	0.00	2	22.70	22.80	-2	304	-0.66%
2022/04/12	0	0.00	1	22.60	22.35	-1	306	-0.33%
2022/04/11	5	22.60	0	0.00	22.60	5	310	1.61%
2022/03/30	0	0.00	1	24.80	24.50	-1	365	-0.27%
2022/03/29	0	0.00	1	24.70	24.60	-1	365	-0.27%
2022/03/18	8	24.73	0	0.00	24.80	8	384	2.08%
2022/03/17	8	24.32	1	24.35	24.40	7	385	1.81%
2022/03/16	4	23.56	0	0.00	23.70	4	386	1.03%
2022/03/15	9	23.73	0	0.00	23.50	9	401	2.24%
2022/03/14	1	24.00	0	0.00	24.20	1	401	0.25%
2022/03/11	5	23.91	0	0.00	23.90	5	405	1.23%
2022/03/10	4	24.55	0	0.00	24.30	4	407	0.98%
2022/03/09	1	23.85	1	24.05	24.00	0	408	0.00%
2022/03/08	2	23.73	1	23.95	23.70	1	433	0.23%
2022/03/07	3	24.37	0	0.00	24.25	3	432	0.69%
2022/03/04	2	25.20	0	0.00	25.10	2	431	0.46%
2022/03/03	1	25.25	0	0.00	25.25	1	437	0.23%
2022/03/01	0	0.00	3	25.07	25.35	-3	453	-0.66%
2022/02/25	1	24.30	0	0.00	24.35	1	455	0.22%
2022/02/24	33	24.76	0	0.00	24.15	33	466	7.07%
2022/02/23	3	25.08	0	0.00	25.10	3	483	0.62%
2022/02/22	1	25.30	0	0.00	25.10	1	494	0.20%
2022/02/21	1	25.50	0	0.00	25.50	1	500	0.20%
2022/02/14	1	25.45	0	0.00	25.30	1	639	0.16%
2022/02/11	3	26.08	0	0.00	26.00	3	644	0.47%
2022/02/08	0	0.00	2	26.33	26.40	-2	661	-0.30%
2022/01/26	1	24.85	0	0.00	25.00	1	671	0.15%
2022/01/25	1	25.10	0.3	25.10	24.95	0.7	678	0.10%
2022/01/24	2	25.50	0	0.00	25.55	2	682	0.29%
2022/01/19	0	0.00	4	26.56	26.25	-4	700	-0.57%
2022/01/14	4	26.09	0	0.00	26.20	4	710	0.56%
2022/01/12	1	26.55	0	0.00	26.50	1	716	0.14%
2022/01/10	1	26.95	1	26.95	26.95	0	719	0.00%
2022/01/06	1	28.05	2	28.30	28.05	-1	711	-0.14%
2022/01/04	0	0.00	2	28.38	27.95	-2	614	-0.33%
2021/12/30	0	0.00	2	28.53	28.35	-2	609	-0.33%
2021/12/28	2	29.25	15	28.46	28.10	-13	608	-2.14%
2021/12/23	3	26.75	0	0.00	26.75	3	583	0.51%
2021/12/20	2	26.38	0	0.00	26.30	2	589	0.34%
2021/12/17	1	26.65	0	0.00	26.60	1	600	0.17%
2021/12/16	5	27.04	0	0.00	26.95	5	599	0.83%
2021/12/15	4	26.55	0	0.00	26.80	4	600	0.67%
2021/12/14	2	26.88	0	0.00	26.70	2	603	0.33%
2021/12/13	1	27.10	0	0.00	27.20	1	729	0.14%
2021/12/10	0	0.00	2	27.80	27.35	-2	729	-0.27%
2021/12/08	1	27.40	1	27.25	27.30	0	714	0.00%
2021/12/07	1	27.25	0	0.00	27.25	1	714	0.14%
2021/12/03	20	27.16	0	0.00	27.10	20	722	2.77%
2021/12/02	12	27.16	0	0.00	27.05	12	727	1.65%
2021/12/01	3	27.20	0	0.00	27.40	3	706	0.42%
2021/11/30	2	27.35	2	27.20	27.20	0	704	0.00%
2021/11/26	2	27.50	0	0.00	27.30	2	713	0.28%
2021/11/24	0	0.00	2	28.80	28.60	-2	706	-0.28%
2021/11/23	0	0.00	1.1	28.65	28.65	-1.1	706	-0.16%
2021/11/19	3	29.30	0	0.00	28.60	3	692	0.43%
2021/11/18	3	29.95	0	0.00	29.30	3	688	0.44%
2021/11/17	5	30.21	65	29.81	29.60	-60	690	-8.68%
2021/11/16	65	30.56	11.1	30.15	30.70	53.9	627	8.58%
2021/11/12	0	0.00	1	27.50	27.20	-1	614	-0.16%
2021/11/10	3	27.80	0	0.00	27.75	3	942	0.32%
2021/11/08	0	0.00	1	28.85	28.70	-1	943	-0.11%
2021/11/05	0	0.00	6	28.30	28.25	-6	945	-0.63%
2021/11/04	1	28.00	7	28.44	27.95	-6	991	-0.61%
2021/11/03	0	0.00	1	27.90	27.80	-1	989	-0.10%
2021/11/02	6	27.75	0	0.00	27.30	6	992	0.60%
2021/11/01	0	0.00	6	28.12	28.05	-6	1,044	-0.57%
2021/10/28	0	0.00	1	27.70	27.70	-1	1,062	-0.09%
2021/10/27	0	0.00	7	26.86	27.35	-7	1,061	-0.66%
2021/10/22	2	25.90	0	0.00	25.95	2	1,107	0.18%
2021/10/21	0	0.00	3	26.22	25.75	-3	1,155	-0.26%
2021/10/20	0	0.00	5	25.29	25.35	-5	1,216	-0.41%
2021/10/18	2	24.35	0	0.00	24.30	2	1,332	0.15%
2021/10/15	0	0.00	1	24.50	24.30	-1	1,346	-0.07%
2021/10/12	3	24.92	0	0.00	24.90	3	1,406	0.21%
2021/10/05	5	25.09	4	24.85	25.60	1	1,501	0.07%
2021/10/04	0	0.00	2	25.85	25.55	-2	1,503	-0.13%
2021/10/01	0	0.00	4	26.61	26.35	-4	1,504	-0.27%
2021/09/29	3	26.15	0	0.00	26.10	3	1,501	0.20%
2021/09/28	1	26.70	0	0.00	26.65	1	1,514	0.07%
2021/09/24	0.2	26.95	3	26.32	26.70	-2.9	1,558	-0.18%
2021/09/22	1	25.30	4	25.31	25.40	-3	1,569	-0.19%
2021/09/16	0	0.00	2	26.48	26.15	-2	1,604	-0.12%
2021/09/08	12	25.68	3	25.50	25.40	9	1,631	0.55%
2021/09/07	1	26.60	0	0.00	26.20	1	1,773	0.06%
2021/08/31	1	27.05	0	0.00	27.10	1	1,761	0.06%
2021/08/30	4	27.40	0	0.00	27.50	4	1,761	0.23%
2021/08/27	2	27.95	0	0.00	27.50	2	1,761	0.11%
2021/08/26	0	0.00	5	27.43	27.55	-5	1,761	-0.28%
2021/08/19	5	26.70	0	0.00	26.50	5	1,750	0.29%
2021/08/18	1	26.45	3	26.58	27.40	-2	1,742	-0.11%
2021/08/17	8	26.79	2	26.68	26.90	6	1,711	0.35%
2021/08/16	4	25.96	1	26.15	26.10	3	1,402	0.21%
2021/08/13	10	27.90	2	28.13	27.80	8	1,395	0.57%
2021/08/12	14	29.15	3	29.00	28.90	11	1,393	0.79%
2021/08/11	0	0.00	7	29.69	29.00	-7	1,402	-0.50%
2021/08/09	0	0.00	2	30.30	30.05	-2	1,382	-0.14%
2021/08/06	10	30.80	0	0.00	30.75	10	1,385	0.72%
2021/08/04	0	0.00	1	30.85	30.80	-1	1,358	-0.07%
2021/08/03	0	0.00	2	31.90	31.10	-2	1,371	-0.15%
2021/08/02	1	30.55	5	30.63	30.85	-4	1,357	-0.29%
2021/07/30	3	31.15	1	32.05	30.85	2	1,360	0.15%
2021/07/29	3	31.25	7	31.65	31.60	-4	1,344	-0.30%
2021/07/28	7	30.80	9	31.12	31.25	-2	1,338	-0.15%
2021/07/27	57	34.14	115	32.84	32.10	-58	1,343	-4.32%	大賣/
2021/07/26	92	32.88	49	32.57	33.40	43	1,314	3.27%
2021/07/23	74	33.31	47	32.37	32.05	27	1,259	2.14%
2021/07/22	5	31.39	5	31.25	31.10	0	1,195	0.00%
2021/07/21	0	0.00	10	30.80	30.35	-10	1,195	-0.84%
2021/07/20	10	31.10	5	31.10	30.65	5	1,194	0.42%
2021/07/19	0	0.00	30.1	31.45	31.50	-30.1	1,200	-2.51%
2021/07/16	6.1	30.83	15	30.78	30.85	-8.9	1,203	-0.74%
2021/07/15	6	30.25	4	30.48	30.40	2	1,180	0.17%
2021/07/14	1	30.65	63	30.30	30.15	-62	1,180	-5.25%
2021/07/13	68	31.32	7	30.79	30.30	61	1,174	5.19%
2021/07/12	0	0.00	1	29.20	29.10	-1	1,107	-0.09%
2021/07/09	2	29.05	0	0.00	29.05	2	1,127	0.18%
2021/07/08	20	29.69	3	29.82	29.60	17	1,146	1.48%
2021/07/07	13	30.05	1	30.35	29.90	12	1,155	1.04%
2021/07/05	1	30.25	3.1	30.71	30.70	-2.1	1,190	-0.18%
2021/07/02	3	29.65	0	0.00	29.75	3	1,191	0.25%
2021/07/01	4	29.75	3	29.75	29.80	1	1,198	0.08%
2021/06/30	0.1	30.03	0	0.00	29.60	0.1	1,164	0.01%
2021/06/29	0	0.00	2.6	30.07	29.95	-2.6	1,208	-0.21%
2021/06/28	4	30.82	7	30.87	30.85	-3	1,202	-0.25%
2021/06/25	1	30.30	0	0.00	30.10	1	1,178	0.08%
2021/06/24	11	30.39	2	30.15	30.15	9	1,178	0.76%
2021/06/23	0	0.00	2	29.15	29.45	-2	1,159	-0.17%
2021/06/21	1	29.45	1	29.60	29.60	0	1,169	0.00%
2021/06/18	1	30.90	0	0.00	30.75	1	1,177	0.09%
2021/06/17	6	31.19	2	31.15	31.35	4	1,166	0.34%
2021/06/16	10	30.17	15	31.39	32.05	-5	1,088	-0.46%
2021/06/15	5	29.40	0	0.00	29.15	5	952	0.53%
2021/06/11	2	29.78	0	0.00	29.70	2	960	0.21%
2021/06/08	3	29.05	2	29.03	29.15	1	1,052	0.10%
2021/06/07	2	28.75	0	0.00	28.80	2	1,187	0.17%
2021/06/04	9	29.73	1	29.85	29.60	8	1,281	0.62%
2021/06/02	7	30.40	0	0.00	30.30	7	1,307	0.54%
2021/06/01	0	0.00	2	31.28	31.30	-2	1,309	-0.15%
2021/05/28	0	0.00	2	29.95	30.15	-2	1,322	-0.15%
2021/05/27	3	29.00	4	29.38	29.30	-1	1,328	-0.08%
2021/05/26	0	0.00	2	29.80	29.80	-2	1,331	-0.15%
2021/05/25	0	0.00	7	29.61	29.55	-7	1,341	-0.52%
2021/05/24	1	28.25	8	28.94	29.00	-7	1,351	-0.52%
2021/05/21	0	0.00	12	28.54	29.00	-12	1,372	-0.87%
2021/05/20	5.1	27.10	2	28.03	26.85	3.1	1,390	0.22%
2021/05/19	1.1	27.90	0	0.00	28.20	1.1	1,426	0.08%
2021/05/18	0	27.00	4	26.78	27.50	-4	1,489	-0.27%
2021/05/17	9	25.29	16	25.23	25.00	-7	1,505	-0.47%
2021/05/14	2	28.23	2	29.45	27.75	0	1,505	0.00%
2021/05/12	4	27.41	11	27.53	27.95	-7	1,497	-0.47%
2021/05/11	6	31.46	4	30.33	30.20	2	1,473	0.14%
2021/05/07	0	0.00	3	34.23	34.55	-3	1,462	-0.21%
2021/05/06	3	32.47	0	0.00	32.55	3	1,451	0.21%
2021/05/05	0	0.00	4	33.56	33.05	-4	1,449	-0.28%
2021/05/04	6	34.55	5	32.15	32.50	1	1,446	0.07%
2021/05/03	4	35.24	9	34.84	34.60	-5	1,428	-0.35%
2021/04/29	0	0.00	2	37.20	36.35	-2	1,417	-0.14%
2021/04/28	3	36.50	1	36.50	36.70	2	1,420	0.14%
2021/04/27	3	36.25	2	36.68	37.40	1	1,415	0.07%
2021/04/26	17	36.57	2	36.58	36.30	15	1,388	1.08%
2021/04/23	7	37.03	1	37.10	36.95	6	1,377	0.44%
2021/04/22	13	37.97	0	0.00	37.75	13	1,374	0.95%
2021/04/21	8	39.00	0	0.00	38.75	8	1,363	0.59%
2021/04/20	2	39.40	0	0.00	39.50	2	1,359	0.15%
2021/04/16	5	39.67	0	0.00	39.60	5	1,383	0.36%
2021/04/15	5	39.78	4	40.84	39.90	1	1,441	0.07%
2021/04/14	4	38.36	0	0.00	39.15	4	1,432	0.28%
2021/04/13	30	41.01	0	0.00	40.55	30	1,438	2.09%
2021/04/12	5	41.22	12	41.75	41.20	-7	1,456	-0.48%
2021/04/09	26	41.08	1	41.00	40.90	25	1,465	1.71%
2021/04/08	0	0.00	5	41.80	41.55	-5	1,522	-0.33%
2021/04/07	11	41.55	7	42.05	41.55	4	1,513	0.26%
2021/04/01	0	0.00	13	41.26	41.30	-13	1,512	-0.86%
2021/03/31	8	40.63	0	0.00	40.70	8	1,468	0.54%
2021/03/30	0	0.00	6	41.08	40.85	-6	1,472	-0.41%
2021/03/26	3	39.85	0	0.00	39.90	3	1,481	0.20%
2021/03/25	2	39.85	0	0.00	39.60	2	1,487	0.13%
2021/03/24	14	40.13	0	0.00	40.10	14	1,511	0.93%
2021/03/23	5	40.70	2	40.40	40.25	3	1,507	0.20%
2021/03/22	5	40.95	7	41.90	41.65	-2	1,495	-0.13%
2021/03/19	7	41.55	5	42.00	41.25	2	1,501	0.13%
2021/03/18	0	0.00	5	41.80	41.75	-5	1,507	-0.33%
2021/03/16	0	0.00	63	41.65	41.50	-63	1,531	-4.11%
2021/03/15	34	42.33	21	41.92	42.00	13	1,535	0.85%
2021/03/12	7	41.03	0	0.00	40.85	7	1,501	0.47%
2021/03/11	27	42.87	2	42.53	41.55	25	1,528	1.64%
2021/03/10	15	43.70	20	43.19	44.65	-5	1,429	-0.35%
2021/03/09	0	0.00	3	40.63	40.60	-3	1,598	-0.19%
2021/03/08	6	39.15	0	0.00	39.05	6	1,673	0.36%
2021/03/04	1	39.80	0	0.00	40.25	1	1,777	0.06%
2021/03/02	5	40.41	0	0.00	39.50	5	1,918	0.26%
2021/02/26	3	40.20	4	40.25	40.65	-1	1,943	-0.05%
2021/02/25	5	41.07	0	0.00	40.80	5	1,969	0.25%
2021/02/24	7	41.54	0	0.00	41.25	7	1,984	0.35%
2021/02/23	1	40.90	0	0.00	40.95	1	2,021	0.05%
2021/02/22	1	42.20	5	42.50	42.25	-4	2,047	-0.20%
2021/02/19	0	0.00	2	42.33	43.00	-2	2,073	-0.10%
2021/02/18	0	0.00	15	42.27	42.10	-15	2,222	-0.67%
2021/02/17	6	38.00	9	39.47	39.85	-3	2,188	-0.14%
2021/02/05	0	0.00	3	36.90	36.85	-3	2,219	-0.14%
2021/02/04	0	0.00	1	35.90	35.80	-1	2,240	-0.04%
2021/02/03	0	0.00	2	36.10	35.60	-2	2,282	-0.09%
2021/01/29	1	36.10	0	0.00	35.95	1	2,752	0.04%
2021/01/27	2	36.13	2	36.50	36.40	0	2,759	0.00%
2021/01/26	5	36.18	0	0.00	36.20	5	2,765	0.18%
2021/01/25	5	36.70	0	0.00	36.95	5	2,765	0.18%
2021/01/22	2	34.90	1	35.40	36.30	1	2,769	0.04%
2021/01/21	0	0.00	2	34.60	34.90	-2	2,767	-0.07%
2021/01/20	4	35.54	0	0.00	35.20	4	2,765	0.14%
2021/01/19	8	37.23	0	0.00	37.05	8	2,756	0.29%
2021/01/18	5	37.50	0	0.00	37.30	5	2,765	0.18%
2021/01/15	9	38.29	1	38.50	37.50	8	2,782	0.29%
2021/01/12	1	38.70	5	39.17	38.25	-4	2,846	-0.14%
2021/01/11	1	39.40	0	0.00	39.80	1	2,871	0.03%
2021/01/08	3	39.72	2	39.85	39.10	1	2,863	0.03%
2021/01/07	3	42.62	0	0.00	42.50	3	2,804	0.11%
2021/01/06	14	43.46	1	45.10	42.85	13	2,810	0.46%
2021/01/05	4	44.90	0	0.00	44.40	4	2,791	0.14%
2021/01/04	0	0.00	10	44.74	44.85	-10	2,794	-0.36%
2020/12/31	1	44.50	7	44.19	44.55	-6	2,786	-0.22%
2020/12/29	2	42.65	0	0.00	42.45	2	2,726	0.07%
2020/12/24	0	0.00	4	42.30	41.85	-4	2,711	-0.15%
2020/12/23	1	41.75	0	0.00	41.90	1	2,705	0.04%
2020/12/21	8	43.76	0	0.00	43.20	8	2,735	0.29%
2020/12/18	6	43.94	11	44.06	43.90	-5	2,743	-0.18%
2020/12/17	1	43.40	0	0.00	42.70	1	2,727	0.04%
2020/12/15	0	0.00	1	42.25	42.00	-1	2,727	-0.04%
2020/12/14	2	42.95	2	42.90	42.95	0	2,730	0.00%
2020/12/11	4	42.05	2	43.05	41.90	2	2,730	0.07%
2020/12/10	3	42.70	0	0.00	43.00	3	2,742	0.11%
2020/12/09	2	43.55	2	44.30	43.55	0	2,748	0.00%
2020/12/08	4	43.29	3	43.65	43.90	1	2,769	0.04%
2020/12/07	4	43.78	0	0.00	43.10	4	2,779	0.14%
2020/12/04	7	45.09	3	45.50	45.00	4	2,736	0.15%
2020/12/03	93	47.21	112	47.08	45.25	-19	2,725	-0.70%	大賣/
2020/12/02	26	46.07	8	45.58	45.95	18	2,480	0.73%
2020/12/01	3	44.67	2	45.15	44.50	1	2,405	0.04%
2020/11/30	5	46.08	4	46.68	45.15	1	2,406	0.04%
2020/11/27	33	46.09	73	45.25	46.40	-40	2,419	-1.65%
2020/11/26	40	44.91	4	44.68	45.00	36	2,294	1.57%
2020/11/25	4	43.73	5	44.34	44.25	-1	2,283	-0.04%
2020/11/24	3	43.65	1	44.40	43.60	2	2,261	0.09%
2020/11/20	6	44.83	1	45.20	44.80	5	2,255	0.22%
2020/11/19	1	45.20	1	45.45	45.15	0	2,236	0.00%
2020/11/17	63	45.83	63	45.50	45.30	0	2,205	0.00%
2020/11/16	6	43.27	10	43.50	43.60	-4	2,119	-0.19%
2020/11/13	5	42.30	5	44.15	43.95	0	2,125	0.00%
2020/11/12	9	42.93	2	44.15	42.50	7	2,106	0.33%
2020/11/11	4	43.56	4	43.83	44.20	0	2,114	0.00%
2020/11/10	5	43.49	0	0.00	43.30	5	2,142	0.23%
2020/11/09	20	44.75	21	44.43	44.80	-1	2,303	-0.04%
2020/11/06	0	0.00	13	40.63	41.90	-13	2,147	-0.61%
2020/11/05	0	0.00	1	38.15	38.10	-1	2,036	-0.05%
2020/11/04	1	37.65	2	38.00	37.85	-1	2,059	-0.05%
2020/11/03	0	0.00	5	37.70	37.60	-5	2,075	-0.24%
2020/11/02	0	0.00	1	36.30	36.30	-1	2,147	-0.05%
2020/10/30	0	0.00	1	37.00	36.05	-1	2,182	-0.05%
2020/10/29	2	36.10	0	0.00	36.75	2	2,217	0.09%
2020/10/28	5	36.75	0	0.00	36.50	5	2,233	0.22%
2020/10/27	2	37.58	4	37.70	37.80	-2	2,270	-0.09%
2020/10/23	0	0.00	1	38.85	38.80	-1	2,370	-0.04%
2020/10/22	6	38.72	4	39.10	38.35	2	2,490	0.08%
2020/10/20	46	38.38	48	37.90	38.15	-2	2,997	-0.07%
2020/10/19	1	37.15	9	37.15	37.70	-8	3,024	-0.26%
2020/10/14	1	36.75	1	36.25	36.75	0	3,306	0.00%
2020/10/13	0	0.00	1	35.50	35.20	-1	3,387	-0.03%
2020/10/12	1	35.55	0	0.00	35.00	1	3,461	0.03%
2020/10/08	3	37.52	1	37.75	37.00	2	3,587	0.06%
2020/10/07	0	0.00	2	37.85	37.80	-2	3,626	-0.06%
2020/09/29	1	37.55	0	0.00	37.55	1	4,236	0.02%
2020/09/28	0	0.00	1	38.05	38.15	-1	4,730	-0.02%
2020/09/25	1	38.85	0	0.00	37.45	1	4,888	0.02%
2020/09/24	2	38.28	0	0.00	38.50	2	5,201	0.04%
2020/09/23	2	39.50	0	0.00	39.10	2	5,430	0.04%
2020/09/22	3	39.65	0	0.00	39.50	3	5,582	0.05%
2020/09/21	3	41.07	0	0.00	40.55	3	5,726	0.05%
2020/09/17	1	41.55	1	41.65	41.80	0	5,992	0.00%
2020/09/11	3	39.70	0	0.00	39.30	3	6,633	0.05%
2020/09/10	1	41.45	0	0.00	40.70	1	6,713	0.01%
2020/09/07	0	0.00	8	42.99	42.00	-8	6,967	-0.11%
2020/09/03	1	43.65	1	44.35	43.50	0	6,971	0.00%
2020/09/02	9	44.42	4	44.65	44.50	5	6,970	0.07%
2020/09/01	4	42.50	0	0.00	42.50	4	6,892	0.06%
2020/08/27	2	43.23	1	43.60	42.50	1	6,915	0.01%
2020/08/24	0	0.00	0.9	41.70	42.00	-0.9	6,956	-0.01%
2020/08/21	0	0.00	3	41.92	42.10	-3	6,958	-0.04%
2020/08/20	2	40.10	1	40.00	39.70	1	6,942	0.01%
2020/08/19	1	45.90	0	0.00	44.10	1	6,864	0.01%
2020/08/17	1	48.05	1	48.45	48.00	0	6,902	0.00%
2020/08/14	8	47.38	14	47.74	47.55	-6	6,945	-0.09%
2020/08/13	13	48.01	22	47.67	48.25	-9	6,891	-0.13%
2020/08/12	6	46.00	7	43.99	46.20	-1	6,668	-0.01%
2020/08/11	1	44.30	1	43.00	42.80	0	6,597	0.00%
2020/08/10	3	44.95	0	0.00	44.50	3	6,603	0.05%
2020/08/07	1	45.55	5	44.95	45.25	-4	6,614	-0.06%
2020/08/06	2	44.90	14	45.23	44.90	-12	6,616	-0.18%
2020/08/05	20	47.18	5.4	46.75	46.65	14.6	6,623	0.22%
2020/08/04	1	46.85	2	46.65	46.85	-1	6,707	-0.01%
2020/08/03	0	0.00	1	45.05	45.45	-1	6,677	-0.01%
2020/07/31	2	44.90	5	44.39	45.05	-3	6,682	-0.04%
2020/07/30	1	45.20	1	44.35	43.75	0	6,653	0.00%
2020/07/29	16	44.38	15	43.64	44.65	1	6,630	0.02%
2020/07/28	15	44.39	6	45.62	43.30	9	6,594	0.14%
2020/07/27	11	50.00	21	49.08	47.40	-10	6,494	-0.15%
2020/07/24	13	54.45	17	54.59	52.20	-4	6,422	-0.06%
2020/07/23	0	0.00	1	51.60	52.50	-1	6,073	-0.02%
2020/07/22	5	51.50	11	52.09	52.00	-6	6,039	-0.10%
2020/07/21	67	52.03	53	51.26	50.50	14	6,058	0.23%
2020/07/20	7	49.21	20	49.20	50.40	-13	5,927	-0.22%
2020/07/17	28	52.31	30	50.16	49.90	-2	5,846	-0.03%
2020/07/16	4	50.90	11	50.20	51.40	-7	5,764	-0.12%
2020/07/15	5	52.40	11	50.90	49.90	-6	5,697	-0.11%
2020/07/14	1	51.90	4	51.55	52.50	-3	5,565	-0.05%
2020/07/13	11	53.68	14.4	52.90	53.00	-3.4	5,520	-0.06%
2020/07/10	0	0.00	14	53.51	51.10	-14	5,415	-0.26%
2020/07/09	25	57.38	17	56.52	55.00	8	5,270	0.15%
2020/07/08	15	57.15	15	57.90	57.10	0	5,107	0.00%
2020/07/07	27	59.27	28	59.54	56.50	-1	4,968	-0.02%
2020/07/06	45	58.48	2	58.85	58.90	43	4,562	0.94%
2020/07/03	15	51.25	12.1	51.60	53.60	3	4,430	0.07%
2020/07/02	3	47.72	10	47.45	48.80	-7	4,110	-0.17%
2020/07/01	14	45.68	18	45.01	45.10	-4	3,874	-0.10%
2020/06/30	31.4	43.93	73	43.38	43.95	-41.6	3,715	-1.12%
2020/06/29	65	42.64	27	42.65	42.45	38	3,568	1.06%
2020/06/24	13	40.73	31	41.65	41.90	-18	3,411	-0.53%
2020/06/23	6	39.88	4	40.20	39.40	2	3,310	0.06%
2020/06/22	30	41.29	8	41.28	39.95	22	3,280	0.67%
2020/06/19	19	43.04	55	44.31	41.40	-36	3,178	-1.13%
2020/06/18	27	40.55	15	40.16	40.60	12	2,744	0.44%
2020/06/17	2	39.00	13	39.07	39.60	-11	2,651	-0.41%
2020/06/16	1	37.80	3	37.98	38.75	-2	2,551	-0.08%
2020/06/15	12	38.16	3	37.88	36.80	9	2,498	0.36%
2020/06/12	0	0.00	3	36.25	36.35	-3	2,312	-0.13%
2020/06/11	3	35.63	2	36.15	35.45	1	2,322	0.04%
2020/06/10	8	36.03	3	36.88	36.00	5	2,342	0.21%
2020/06/04	1	37.25	12	37.15	37.35	-11	2,404	-0.46%
2020/06/03	10	36.80	0	0.00	36.75	10	2,421	0.41%
2020/06/02	2	36.70	4	38.10	36.60	-2	2,418	-0.08%
2020/06/01	35	37.05	1	37.50	37.05	34	2,348	1.45%
2020/05/29	1	36.00	5	36.64	36.55	-4	2,333	-0.17%
2020/05/27	10	37.13	1	37.20	36.60	9	2,322	0.39%
2020/05/26	1	36.80	4	36.95	36.80	-3	2,326	-0.13%
2020/05/25	1	37.50	0	0.00	37.20	1	2,317	0.04%
2020/05/22	5	36.50	40	36.91	36.50	-35	2,274	-1.54%
2020/05/21	3	37.00	9	37.06	36.05	-6	2,230	-0.27%
2020/05/20	0	0.00	2	35.40	35.25	-2	2,178	-0.09%
2020/05/19	2	34.40	1	34.60	34.50	1	2,256	0.04%
2020/05/18	1	34.10	0	0.00	34.30	1	2,311	0.04%
2020/05/15	1	35.25	6	34.78	35.45	-5	2,291	-0.22%
2020/05/14	7	35.68	0	0.00	34.00	7	2,288	0.31%
2020/05/13	0	0.00	1	36.45	36.55	-1	2,260	-0.04%
2020/05/12	2	36.13	2	37.08	36.40	0	2,287	0.00%
2020/05/11	4	35.96	4	36.48	36.85	0	2,228	0.00%
2020/05/07	1	34.80	2	34.90	34.50	-1	2,145	-0.05%
2020/05/06	2	34.00	0	0.00	33.95	2	2,142	0.09%
2020/05/05	2	34.78	3	34.32	34.30	-1	2,146	-0.05%
2020/05/04	0	0.00	22	33.27	34.25	-22	2,142	-1.03%
2020/04/30	19	34.54	1	33.80	33.80	18	2,149	0.84%
2020/04/29	80	34.17	104	34.87	34.20	-24	2,148	-1.12%	大賣/
2020/04/28	3	32.87	6	32.67	33.05	-3	2,113	-0.14%
2020/04/27	0	0.00	2	32.10	31.90	-2	2,120	-0.09%
2020/04/24	6	32.16	11	32.04	31.40	-5	2,128	-0.23%
2020/04/23	0	0.00	2	31.35	31.35	-2	2,080	-0.10%
2020/04/20	0	0.00	1	29.20	29.25	-1	2,260	-0.04%
2020/04/17	50	28.95	6	28.85	28.70	44	2,277	1.93%
2020/04/16	12	28.48	0	0.00	28.65	12	2,311	0.52%
2020/04/15	32	28.11	0	0.00	28.00	32	2,338	1.37%
2020/04/14	2	27.75	2	27.63	27.75	0	2,424	0.00%
2020/04/13	1	27.20	5	27.10	27.20	-4	2,749	-0.15%
2020/04/10	26	27.50	22	27.13	27.30	4	2,933	0.14%
2020/04/09	2	28.83	43	28.38	26.90	-41	3,151	-1.30%
2020/04/08	0	0.00	1	26.50	27.25	-1	3,108	-0.03%
2020/04/07	0	0.00	14	26.51	26.75	-14	3,202	-0.44%
2020/04/06	2	25.35	3	25.30	25.60	-1	3,214	-0.03%
2020/04/01	0	0.00	6	24.56	24.70	-6	3,224	-0.19%
2020/03/31	0	0.00	4	25.09	24.15	-4	3,250	-0.12%
2020/03/30	0	0.00	4	24.70	24.80	-4	3,291	-0.12%
2020/03/27	10	25.85	10.5	25.15	24.80	-0.5	3,560	-0.01%
2020/03/26	11	24.31	0	0.00	24.90	11	3,617	0.30%
2020/03/25	5	24.70	8	24.58	24.75	-3	3,646	-0.08%
2020/03/24	0	0.00	10	23.24	23.30	-10	3,766	-0.27%
2020/03/20	2	20.90	7	21.57	21.80	-5	3,765	-0.13%
2020/03/19	3	19.90	2	19.88	19.85	1	3,758	0.03%
2020/03/18	14	22.93	0	0.00	22.05	14	3,758	0.37%
2020/03/17	6.5	23.28	4	24.30	23.70	2.5	3,771	0.07%
2020/03/16	4	25.50	2	25.53	25.50	2	3,918	0.05%
2020/03/13	18	27.79	2	27.65	28.30	16	3,948	0.41%
2020/03/12	24	31.72	4	30.55	30.65	20	3,951	0.51%
2020/03/11	4	34.40	14	34.42	33.75	-10	3,920	-0.26%
2020/03/10	12	32.86	2	33.45	33.45	10	3,895	0.26%
2020/03/09	0	0.00	5	33.41	33.50	-5	3,884	-0.13%
2020/03/05	2	33.45	2	33.45	33.60	0	3,865	0.00%
2020/03/02	1	32.80	0	0.00	32.55	1	4,005	0.02%
2020/02/27	3	34.67	0	0.00	33.00	3	3,999	0.08%
2020/02/26	4	35.00	0	0.00	35.00	4	4,000	0.10%
2020/02/25	4	35.45	2	35.58	35.45	2	4,007	0.05%
2020/02/21	2	36.45	0	0.00	36.30	2	4,071	0.05%
2020/02/20	1.1	37.34	3	38.03	37.40	-1.9	4,160	-0.05%
2020/02/19	2	35.78	6	36.13	36.70	-4	4,101	-0.10%
2020/02/17	8	35.66	3	36.13	35.30	5	4,061	0.12%
2020/02/14	0.5	35.30	6	35.36	35.55	-5.5	4,094	-0.13%
2020/02/13	3	35.78	2	36.08	35.30	1	4,098	0.02%
2020/02/11	0	0.00	6	34.57	35.05	-6	4,081	-0.15%
2020/02/10	1	32.50	0	0.00	33.20	1	4,065	0.02%
2020/02/07	4	35.00	4	34.10	34.00	0	4,105	0.00%
2020/02/05	1	34.80	0	0.00	34.75	1	4,175	0.02%
2020/02/03	0.5	33.90	1	34.35	33.95	-0.5	4,269	-0.01%
2020/01/31	8	36.45	0	0.00	36.10	8	4,322	0.19%
2020/01/30	2	36.88	6	36.90	35.70	-4	4,669	-0.09%
2020/01/20	1	39.80	0	0.00	39.65	1	5,009	0.02%
2020/01/17	3	39.93	24	40.17	39.45	-21	5,179	-0.41%
2020/01/16	3	40.70	1	41.30	40.65	2	5,136	0.04%
2020/01/15	9	41.39	3	41.37	41.10	6	5,106	0.12%
2020/01/14	3	40.95	5	40.73	41.15	-2	5,037	-0.04%
2020/01/13	41	39.44	23	39.32	39.40	18	4,910	0.37%
2020/01/10	0	0.00	1	39.20	39.35	-1	4,884	-0.02%
2020/01/09	30	39.13	32	38.78	38.40	-2	4,869	-0.04%
2020/01/08	8	38.91	5	39.22	38.65	3	4,823	0.06%
2020/01/07	15	41.71	221.5	40.96	38.70	-206.5	4,720	-4.37%	大賣/鉅額交易
2020/01/06	77	39.55	7	39.50	39.80	70	4,383	1.60%
2020/01/03	115	38.96	25	38.22	38.70	90	4,188	2.15%	大買/
2020/01/02	10.5	37.34	33	37.01	37.35	-22.5	3,950	-0.57%
2019/12/31	57	37.13	40	37.21	37.05	17	3,903	0.44%
2019/12/30	45	36.27	21	36.25	36.35	24	3,787	0.63%
2019/12/27	2	35.80	4	36.19	35.80	-2	3,759	-0.05%
2019/12/26	1	35.55	2	36.43	35.85	-1	3,759	-0.03%
2019/12/25	6	35.90	28	36.00	36.35	-22	3,734	-0.59%
2019/12/24	95	37.57	76	36.95	36.50	19	3,708	0.51%
2019/12/23	35	36.16	101	35.64	35.90	-66	3,494	-1.89%	大賣/
2019/12/20	27	35.65	4	35.21	35.45	23	3,444	0.67%
2019/12/19	79	35.74	49	35.08	35.00	30	3,488	0.86%
2019/12/18	5	33.85	2	33.90	34.40	3	3,348	0.09%
2019/12/17	2.3	33.67	0	0.00	33.65	2.3	3,334	0.07%
2019/12/13	1.2	33.96	0	0.00	33.70	1.2	3,324	0.04%
2019/12/12	1.5	34.27	0	0.00	34.05	1.5	3,302	0.05%
2019/12/11	52	36.58	77	35.85	34.60	-25	3,265	-0.77%
2019/12/10	21	35.75	91	35.10	34.95	-70	3,101	-2.26%
2019/12/09	87	35.07	7	34.14	35.10	80	3,040	2.63%
2019/12/05	6	33.55	15	33.90	33.20	-9	3,002	-0.30%
2019/12/04	20	34.11	5	34.15	33.95	15	2,992	0.50%
2019/11/29	10	34.50	10	34.94	34.20	0	3,067	0.00%
2019/11/28	13	34.94	14	34.74	34.80	-1	3,043	-0.03%
2019/11/27	2	34.25	11	34.18	35.05	-9	2,971	-0.30%
2019/11/26	6	33.09	5	33.05	33.05	1	2,919	0.03%
2019/11/25	10	33.60	1	34.10	33.05	9	2,906	0.31%
2019/11/22	0	0.00	1	33.85	33.90	-1	2,886	-0.03%
2019/11/21	3	34.13	11	34.01	34.15	-8	2,875	-0.28%
2019/11/20	1	33.50	45	33.62	33.60	-44	2,819	-1.56%
2019/11/19	60	34.15	38	33.87	34.10	22	2,850	0.77%
2019/11/15	0	0.00	1	31.25	31.90	-1	2,693	-0.04%
2019/11/14	0	0.00	2	30.90	31.00	-2	2,675	-0.07%
2019/11/13	39	31.76	44	31.47	31.50	-5	2,663	-0.19%
2019/11/12	1	30.10	0	0.00	30.00	1	2,594	0.04%
2019/11/11	11	30.23	4	29.90	29.80	7	2,580	0.27%
2019/11/08	3	31.53	2	31.80	31.70	1	2,546	0.04%
2019/11/07	11	32.10	1	32.10	32.00	10	2,524	0.40%
2019/11/06	4	32.45	1	31.90	31.95	3	2,514	0.12%
2019/11/05	5	32.95	7	33.10	33.20	-2	2,456	-0.08%
2019/11/04	2	33.50	0	0.00	33.55	2	2,399	0.08%
2019/11/01	4	33.90	0	0.00	33.85	4	2,361	0.17%
2019/10/31	16	33.44	20	33.37	33.30	-4	2,298	-0.17%
2019/10/30	7	34.73	0	0.00	34.50	7	2,222	0.31%
2019/10/29	15	35.16	11	35.45	34.30	4	2,132	0.19%
2019/10/28	46	33.19	107	33.26	34.70	-61	1,752	-3.48%	大賣/
2019/10/25	88	30.82	42	30.50	31.55	46	1,371	3.35%
2019/10/24	4	28.65	0	0.00	28.70	4	1,185	0.34%
2019/10/22	5	29.20	7	29.51	29.30	-2	1,239	-0.16%
2019/10/21	0	0.00	4	29.20	29.10	-4	1,306	-0.31%
2019/10/15	0	0.00	5	28.70	28.50	-5	1,299	-0.38%
2019/10/07	0	0.00	6	28.87	28.80	-6	1,333	-0.45%
2019/10/04	2	28.55	1	28.70	28.65	1	1,398	0.07%
2019/10/03	0	0.00	2	29.00	29.00	-2	1,410	-0.14%
2019/10/02	6	29.40	1	29.15	29.20	5	1,439	0.35%
2019/10/01	9	29.18	0	0.00	29.00	9	1,540	0.58%
2019/09/27	5	29.05	0	0.00	29.25	5	1,534	0.33%
2019/09/26	0	0.00	7	30.58	30.35	-7	1,532	-0.46%
2019/09/24	11	30.05	25	29.95	29.85	-14	1,476	-0.95%
2019/09/20	1	28.85	1	29.50	28.85	0	1,389	0.00%
2019/09/19	0	0.00	1	29.40	29.25	-1	1,394	-0.07%
2019/09/17	1	28.65	0	0.00	28.55	1	1,422	0.07%
2019/09/16	10	29.13	0	0.00	29.10	10	1,442	0.69%
2019/09/12	0	0.00	24	29.66	29.60	-24	1,506	-1.59%
2019/09/10	5	28.60	0	0.00	28.65	5	1,542	0.32%
2019/09/09	5	29.30	0	0.00	28.95	5	1,616	0.31%
2019/09/06	5	29.70	0	0.00	29.65	5	1,704	0.29%
2019/09/05	5	29.35	5	29.90	29.50	0	1,704	0.00%
2019/09/04	0	0.00	6	29.75	29.70	-6	1,708	-0.35%
2019/09/03	15	30.45	15	29.70	29.30	0	1,687	0.00%
2019/09/02	5	28.00	0	0.00	28.40	5	1,601	0.31%
2019/08/30	5	27.90	19	28.11	27.95	-14	1,602	-0.87%
2019/08/29	5	27.85	0	0.00	27.85	5	1,596	0.31%
2019/08/28	5	27.30	0	0.00	27.45	5	1,596	0.31%
2019/08/27	5	27.50	0	0.00	27.50	5	1,591	0.31%
2019/08/23	0	0.00	2	27.55	27.70	-2	1,566	-0.13%
2019/08/21	4	27.30	2	27.95	27.80	2	1,492	0.13%
2019/08/20	0	0.00	1	27.35	27.30	-1	1,489	-0.07%
2019/08/19	0	0.00	2.1	26.85	26.75	-2.1	1,489	-0.14%
2019/08/16	3	26.80	4	26.40	26.60	-1	1,501	-0.07%
2019/08/15	2	25.70	0	0.00	26.00	2	1,501	0.13%
2019/08/14	1	26.20	0	0.00	26.05	1	1,510	0.07%
2019/08/08	1	25.10	0	0.00	26.45	1	1,557	0.06%
2019/08/07	1	25.50	1	25.40	25.15	0	1,552	0.00%
2019/08/06	3	25.15	0	0.00	25.55	3	1,564	0.19%
2019/08/05	2	26.18	0	0.00	25.65	2	1,576	0.13%
2019/08/02	0	0.00	2	27.20	27.05	-2	1,586	-0.13%
2019/07/29	1	28.90	0	0.00	29.10	1	1,615	0.06%
2019/07/25	6	29.08	2	29.50	29.45	4	1,580	0.25%
2019/07/23	1	29.05	7	28.60	28.70	-6	1,532	-0.39%
2019/07/22	2	27.80	5	27.85	27.90	-3	1,492	-0.20%
2019/07/19	1	26.85	0	0.00	26.90	1	1,485	0.07%
2019/07/18	4	27.65	0	0.00	26.90	4	1,512	0.26%
2019/07/15	1	27.95	0	0.00	28.25	1	1,523	0.07%
2019/07/12	1	28.20	1	28.25	28.20	0	1,548	0.00%
2019/07/11	4	27.98	0	0.00	28.15	4	1,551	0.26%
2019/07/10	11	29.07	5	28.90	28.65	6	1,571	0.38%
2019/07/09	3	27.93	0	0.00	28.15	3	1,556	0.19%
2019/07/08	0	0.00	5	28.60	28.15	-5	1,551	-0.32%
2019/07/05	50	27.95	48	28.70	28.05	2	1,560	0.13%
2019/07/04	1	26.40	0	0.00	26.80	1	1,441	0.07%
2019/07/03	5	26.26	0	0.00	26.20	5	1,444	0.35%
2019/06/24	5	27.20	0	0.00	27.00	5	1,447	0.35%
2019/06/18	1	26.80	0	0.00	26.80	1	1,512	0.07%
2019/06/17	0	0.00	6	26.98	27.50	-6	1,519	-0.39%
2019/06/14	2	27.18	1	27.00	27.20	1	1,528	0.07%
2019/06/13	5	24.80	0	0.00	24.75	5	1,599	0.31%
2019/06/12	0	0.00	3	25.23	25.40	-3	1,603	-0.19%
2019/06/11	2	24.20	0	0.00	24.10	2	1,606	0.12%
2019/06/06	0	0.00	1	24.20	23.90	-1	1,628	-0.06%
2019/06/04	0	0.00	2	24.85	24.75	-2	1,645	-0.12%
2019/05/31	5	24.60	10	24.60	24.45	-5	1,683	-0.30%
2019/05/30	1	24.40	3	24.35	24.30	-2	1,704	-0.12%
2019/05/28	10	24.00	0	0.00	24.00	10	1,742	0.57%
2019/05/27	0	0.00	22	23.71	23.95	-22	1,873	-1.17%
2019/05/24	0	0.00	2	23.85	23.90	-2	1,930	-0.10%
2019/05/23	1	24.15	0	0.00	24.00	1	1,953	0.05%
2019/05/21	1	23.90	2	24.05	25.10	-1	2,172	-0.05%
2019/05/17	15	24.97	4	24.10	24.40	11	2,221	0.50%
2019/05/16	2	25.85	0	0.00	25.80	2	2,241	0.09%
2019/05/14	1	25.75	0	0.00	26.30	1	2,327	0.04%
2019/05/13	3	26.35	0	0.00	26.20	3	2,367	0.13%
2019/05/10	1	25.70	1	25.40	25.90	0	2,373	0.00%
2019/05/09	0	0.00	8	26.05	25.40	-8	2,390	-0.33%
2019/05/08	1	27.55	0	0.00	27.40	1	2,399	0.04%
2019/05/06	1	29.40	2	28.40	28.30	-1	2,586	-0.04%
2019/05/02	0	0.00	4	29.58	29.95	-4	2,644	-0.15%
2019/04/26	1	30.25	0	0.00	29.55	1	2,798	0.04%
2019/04/24	2	31.90	6	31.60	31.30	-4	2,941	-0.14%
2019/04/23	3	33.05	1	33.65	32.70	2	3,048	0.07%
2019/04/22	1	33.70	0	0.00	33.70	1	3,088	0.03%
2019/04/19	18	33.99	1	34.25	33.70	17	3,155	0.54%
2019/04/18	10	34.85	1	34.40	34.30	9	3,235	0.28%
2019/04/15	1	36.10	6	35.68	35.60	-5	3,936	-0.13%
2019/04/11	0	0.00	6	35.91	35.65	-6	4,325	-0.14%
2019/04/10	2	34.70	0	0.00	35.20	2	4,467	0.04%
2019/04/09	3	34.97	0	0.00	34.90	3	4,571	0.07%
2019/04/08	5	35.46	0	0.00	35.45	5	4,608	0.11%
2019/04/03	0	0.00	1	35.45	35.45	-1	4,653	-0.02%
2019/04/02	1	34.75	0	0.00	34.90	1	4,830	0.02%
2019/04/01	2	35.68	0	0.00	35.05	2	4,883	0.04%
2019/03/28	1	34.70	0	0.00	34.45	1	4,867	0.02%
2019/03/22	1	36.45	1	36.75	36.55	0	4,914	0.00%
2019/03/21	3	38.00	0	0.00	37.50	3	4,906	0.06%
2019/03/20	0	0.00	1	37.60	37.35	-1	4,890	-0.02%
2019/03/19	1	38.00	0	0.00	37.20	1	4,952	0.02%
2019/03/18	2	37.65	7	36.89	38.50	-5	4,925	-0.10%
2019/03/15	0	0.00	1	36.05	35.70	-1	4,942	-0.02%
2019/03/14	13	36.33	13	35.80	35.75	0	5,004	0.00%
2019/03/12	5	35.47	0	0.00	35.05	5	5,113	0.10%
2019/03/11	0	0.00	2	35.40	35.40	-2	5,141	-0.04%
2019/03/08	4	35.10	0	0.00	35.25	4	5,136	0.08%
2019/03/07	1	35.60	0.1	35.05	35.05	0.9	5,123	0.02%
2019/03/06	0	0.00	2	36.10	35.90	-2	5,091	-0.04%
2019/02/27	1	35.90	1	35.25	36.10	0	5,051	0.00%
2019/02/26	3	37.05	13	36.60	35.60	-10	5,024	-0.20%
2019/02/25	0	0.00	5	36.50	36.65	-5	4,905	-0.10%
2019/02/21	2	36.10	4	36.38	35.80	-2	4,816	-0.04%
2019/02/20	5	35.60	8	35.48	35.70	-3	4,733	-0.06%
2019/02/19	0	0.00	2	33.63	33.65	-2	4,582	-0.04%
2019/02/18	4	33.25	2	33.15	33.40	2	4,574	0.04%
2019/02/15	2	34.35	1	34.95	34.25	1	4,515	0.02%
2019/02/14	6	35.30	0	0.00	35.40	6	4,464	0.13%
2019/02/13	2	36.20	1.5	35.77	35.05	0.5	4,420	0.01%
2019/02/12	0	0.00	4	37.10	36.10	-4	4,384	-0.09%
2019/01/29	4.5	35.82	0	0.00	36.25	4.5	4,303	0.10%
2019/01/28	20	37.34	29	37.56	36.55	-9	4,253	-0.21%
2019/01/25	1	35.85	0	0.00	36.00	1	4,098	0.02%
2019/01/24	0	0.00	1	36.25	35.45	-1	4,057	-0.02%
2019/01/23	1	35.70	0	0.00	35.70	1	4,018	0.02%
2019/01/22	3	36.90	0	0.00	35.60	3	3,993	0.08%
2019/01/18	4	35.90	0	0.00	35.70	4	3,849	0.10%
2019/01/17	1	36.50	24	36.59	36.25	-23	3,821	-0.60%
2019/01/16	44	37.21	33	36.92	37.30	11	3,747	0.29%
2019/01/15	13	36.36	16	36.67	36.25	-3	3,624	-0.08%
2019/01/11	10.3	36.23	14	36.55	35.90	-3.7	3,419	-0.11%
2019/01/10	49	35.71	69	35.58	36.55	-20	3,346	-0.60%
2019/01/09	59	36.43	87	37.57	35.95	-28	3,249	-0.86%
2019/01/08	45	36.92	18.8	36.63	37.30	26.2	2,954	0.89%
2019/01/07	67	36.54	38	37.00	37.40	29	2,769	1.05%
2019/01/04	87	34.33	74	34.69	34.20	13	2,450	0.53%
2019/01/03	22	34.83	62	34.58	33.50	-40	2,240	-1.79%
2019/01/02	55	35.47	57	35.05	35.95	-2	2,004	-0.10%
2018/12/28	52	32.58	16	32.13	32.70	36	1,817	1.98%
2018/12/26	10	31.20	23	30.80	29.60	-13	1,653	-0.79%
2018/12/25	17	31.74	5	30.90	31.15	12	1,593	0.75%
2018/12/22	0	0.00	1	27.85	28.10	-1	1,343	-0.07%
2018/12/14	0	0.00	11	32.20	31.80	-11	1,189	-0.92%
2018/12/11	55	29.52	65	29.41	30.00	-10	959	-1.04%
2018/12/10	21	30.04	5	31.70	29.90	16	897	1.78%
2018/12/06	0	0.00	6	27.81	26.50	-6	632	-0.95%
2018/12/05	13	29.65	66	29.33	28.65	-53	586	-9.04%
2018/12/04	55	27.75	1	27.75	27.75	54	483	11.18%
2018/11/28	1	24.30	0	0.00	24.35	1	426	0.23%
2018/11/14	2	22.90	0	0.00	22.65	2	396	0.50%
2018/10/25	0	0.00	1	21.50	20.70	-1	336	-0.30%
2018/10/03	2	28.60	0	0.00	27.95	2	514	0.39%
2018/09/27	0	0.00	4	28.80	28.95	-4	548	-0.73%
2018/09/26	0	0.00	1	27.60	27.65	-1	549	-0.18%
2018/09/25	0	0.00	2	27.50	27.50	-2	581	-0.34%
2018/09/12	2	26.50	0	0.00	26.65	2	731	0.27%
2018/09/10	1	27.60	0	0.00	26.30	1	755	0.13%
2018/08/29	0	0.00	1	29.40	29.40	-1	1,099	-0.09%
2018/08/23	0	0.00	5	29.10	30.45	-5	1,292	-0.39%
2018/08/22	0	0.00	5	28.50	28.20	-5	1,276	-0.39%
2018/08/20	0	0.00	1	28.55	28.05	-1	1,310	-0.08%
2018/08/17	1	28.60	1	28.50	28.60	0	1,318	0.00%
2018/08/16	9	28.23	0	0.00	28.30	9	1,318	0.68%
2018/08/15	2	28.70	0	0.00	28.70	2	1,312	0.15%
2018/08/14	1	30.10	0	0.00	29.90	1	1,307	0.08%
2018/08/13	0	0.00	1	29.85	30.00	-1	1,312	-0.08%
2018/08/10	0	0.00	20	32.53	32.35	-20	1,303	-1.53%
2018/08/09	1	32.35	0	0.00	32.40	1	1,304	0.08%
2018/08/02	30	32.60	0	0.00	32.30	30	1,301	2.30%
2018/07/26	2	33.55	6	33.00	32.90	-4	1,299	-0.31%
2018/07/23	13	32.38	1	33.20	32.25	12	1,290	0.93%
2018/07/20	0	0.00	10.4	35.84	34.90	-10.4	1,263	-0.82%
2018/07/18	6	36.38	11	36.96	35.85	-5	1,260	-0.40%
2018/07/12	2	32.90	0	0.00	33.65	2	1,170	0.17%
2018/07/11	0	0.00	10	33.10	33.15	-10	1,168	-0.86%
2018/07/05	2	33.05	0	0.00	32.65	2	1,139	0.18%
2018/07/03	10	35.25	0	0.00	34.20	10	1,124	0.89%
2018/07/02	10	36.98	18	37.34	36.50	-8	1,099	-0.73%
2018/06/29	0	0.00	5	34.50	34.85	-5	1,019	-0.49%
2018/06/28	3	32.35	0	0.00	31.70	3	1,006	0.30%
2018/06/26	5	33.00	0	0.00	32.05	5	1,004	0.50%
2018/06/22	2	33.70	2	32.90	33.20	0	1,011	0.00%
2018/06/21	0	0.00	1	33.10	33.15	-1	1,002	-0.10%
2018/06/20	0	0.00	1	35.00	33.25	-1	991	-0.10%
2018/06/15	0	0.00	1	36.65	36.10	-1	975	-0.10%
2018/06/14	1	36.75	1	36.35	35.80	0	958	0.00%
2018/06/13	0	0.00	5	36.31	36.05	-5	939	-0.53%
2018/06/12	8	37.08	5	37.45	37.45	3	898	0.33%
2018/06/11	10	35.80	0	0.00	36.00	10	844	1.18%
2018/06/08	2	36.85	12	36.51	36.35	-10	819	-1.22%
2018/06/07	2	34.50	0	0.00	34.70	2	737	0.27%
2018/06/06	0	0.00	8	33.98	35.30	-8	709	-1.13%
2018/06/05	3	33.20	16	33.93	34.10	-13	652	-1.99%
2018/06/04	0	0.00	5	32.05	32.05	-5	527	-0.95%
2018/06/01	6	27.78	2	29.10	29.15	4	487	0.82%
2018/05/30	0	0.00	3	26.50	26.35	-3	457	-0.66%
2018/05/29	3	26.78	0	0.00	26.95	3	458	0.66%
2018/05/28	1	27.15	1	27.90	27.90	0	447	0.00%
2018/05/25	5	25.60	0	0.00	25.55	5	436	1.14%
2018/05/21	4	24.90	0	0.00	25.30	4	473	0.84%
2018/05/17	3	24.77	1	24.00	24.85	2	523	0.38%
2018/05/16	0	0.00	1	24.15	24.00	-1	544	-0.18%
2018/05/14	1	24.65	0	0.00	24.40	1	598	0.17%
2018/05/11	0	0.00	1	24.70	24.55	-1	606	-0.16%
2018/05/04	1	25.45	0	0.00	25.50	1	648	0.15%
2018/05/03	0	0.00	4	24.90	24.90	-4	650	-0.61%
2018/04/27	1	24.10	0	0.00	24.05	1	672	0.15%
2018/04/25	2	24.58	1	24.10	24.70	1	667	0.15%
2018/04/24	1	24.80	1	26.80	24.20	0	663	0.00%
2018/04/19	2	28.15	0	0.00	28.25	2	657	0.30%
2018/04/18	6	28.85	1	28.85	28.60	5	659	0.76%
2018/04/17	0	0.00	2	29.30	28.60	-2	675	-0.30%
2018/04/12	0	0.00	5	30.50	30.55	-5	694	-0.72%
2018/04/09	0	0.00	1	29.05	29.05	-1	726	-0.14%
2018/04/03	5	28.90	0	0.00	29.00	5	749	0.67%
2018/04/02	5	29.90	0	0.00	29.55	5	760	0.66%
2018/03/29	4	30.55	0	0.00	30.20	4	884	0.45%
2018/03/28	5	31.00	0	0.00	30.60	5	907	0.55%
2018/03/27	0	0.00	3	31.00	30.80	-3	949	-0.32%
2018/03/16	0	0.00	4	30.60	30.95	-4	1,084	-0.37%
2018/03/09	1	31.65	1	31.30	31.30	0	1,264	0.00%
2018/03/07	0	0.00	1	29.60	29.60	-1	1,426	-0.07%
2018/02/27	2	31.10	0	0.00	30.85	2	2,262	0.09%
2018/02/26	0	0.00	1	30.45	30.55	-1	2,258	-0.04%
2018/02/21	1	28.80	0	0.00	28.75	1	2,249	0.04%
2018/02/08	2	31.43	1	31.70	31.00	1	2,187	0.05%
2018/02/07	0	0.00	1	33.45	33.00	-1	2,167	-0.05%
2018/02/06	1	36.00	4	34.49	34.05	-3	2,149	-0.14%
2018/02/05	1	38.05	0	0.00	37.80	1	2,130	0.05%
2018/02/02	0	0.00	1	39.25	39.05	-1	2,124	-0.05%
2018/01/31	4	40.23	0.1	39.90	40.00	3.9	2,154	0.18%
2018/01/30	1	39.75	1	39.50	39.80	0	2,128	0.00%
2018/01/26	1	39.90	1	39.50	39.40	0	2,114	0.00%
2018/01/25	4	39.94	0	0.00	39.50	4	2,112	0.19%
2018/01/24	0	0.00	2	39.30	39.80	-2	2,099	-0.10%
2018/01/18	6	39.03	0	0.00	38.35	6	2,112	0.28%
2018/01/17	1	39.00	0	0.00	38.75	1	2,113	0.05%
2018/01/15	1	38.20	8	38.10	38.15	-7	2,103	-0.33%
2018/01/11	0	0.00	1	38.60	38.90	-1	2,098	-0.05%
2018/01/10	0	0.00	2	39.10	38.90	-2	2,100	-0.10%
2018/01/09	0	0.00	2	39.20	39.20	-2	2,101	-0.10%
2018/01/08	0	0.00	2	39.55	39.30	-2	2,103	-0.10%
2018/01/04	2	40.00	0	0.00	39.90	2	2,102	0.10%
2018/01/03	0	0.00	1	39.30	39.20	-1	2,113	-0.05%
2018/01/02	0	0.00	7	39.85	39.65	-7	2,105	-0.33%