光環 (3234)-臺銀-臺南券商分點個股進出

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
49.40
漲跌
▲4.45
漲幅
+9.90%
成交量
12,701張
產業
上櫃通信網路類股
319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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	20	48.40	26	48.41	49.40	-6	3,303	-0.18%
2024/04/26	1	43.90	5	44.93	44.95	-4	3,095	-0.13%
2024/04/25	1	40.90	1	40.50	40.90	0	2,951	0.00%
2024/04/24	3	36.95	0	0.00	37.20	3	2,831	0.11%
2024/04/19	0	0.00	1	36.40	35.70	-1	2,807	-0.04%
2024/04/18	0	0.00	1	37.00	36.95	-1	2,795	-0.04%
2024/04/17	0	0.00	2	37.65	37.50	-2	2,793	-0.07%
2024/04/15	1	36.90	17	36.94	36.90	-16	2,774	-0.58%
2024/04/12	0	0.00	1	36.60	36.70	-1	2,771	-0.04%
2024/04/11	5	36.30	0	0.00	36.40	5	2,768	0.18%
2024/04/10	4	37.58	0	0.00	37.65	4	2,751	0.15%
2024/04/09	10	37.88	0	37.80	37.80	10	2,743	0.36%
2024/04/08	7	38.76	0	0.00	38.30	7	2,729	0.26%
2024/04/03	2	39.10	0	0.00	38.70	2	2,714	0.07%
2024/04/02	0	40.58	2	38.30	40.50	-2	2,682	-0.07%
2024/04/01	10	39.00	10	38.75	38.70	0	2,635	0.00%
2024/03/29	50	39.15	0	0.00	39.50	50	2,616	1.91%
2024/03/27	0	0.00	16	38.40	38.35	-16	2,567	-0.62%
2024/03/26	0	0.00	1	38.70	37.70	-1	2,551	-0.04%
2024/03/25	1	38.20	0.1	37.95	38.25	1	2,518	0.04%
2024/03/22	5.1	38.17	6	38.20	38.25	-1	2,524	-0.04%
2024/03/21	0	0.00	1	37.25	37.25	-1	2,523	-0.04%
2024/03/20	3	38.03	43.1	37.83	37.70	-40.1	2,519	-1.59%
2024/03/19	3	38.98	4	38.95	38.90	-1	2,508	-0.04%
2024/03/18	24	39.68	4	40.20	39.75	20	2,516	0.79%
2024/03/15	8	38.49	5	38.75	38.25	3	2,496	0.12%
2024/03/14	7.1	39.11	0	0.00	38.85	7.1	2,515	0.28%
2024/03/13	0	0.00	22	38.78	38.50	-22	2,556	-0.86%
2024/03/12	0	0.00	4	39.45	39.90	-4	2,489	-0.16%
2024/03/11	2.1	36.15	4	36.26	36.30	-2	2,417	-0.08%
2024/03/08	7	35.67	0	0.00	34.85	7	2,407	0.29%
2024/03/07	20	38.73	1	38.00	36.90	19	2,369	0.80%
2024/03/06	1	37.45	0	37.50	37.20	1	2,319	0.04%
2024/03/05	2	38.38	0	38.52	38.00	2	2,288	0.09%
2024/03/04	1	39.70	1	40.20	39.75	0	2,244	0.00%
2024/02/29	3	38.13	0	0.00	38.15	3	2,196	0.14%
2024/02/27	2	39.58	2.1	39.99	39.30	-0.1	2,211	0.00%
2024/02/26	2	39.55	1.1	39.49	39.80	1	2,160	0.04%
2024/02/23	2.1	40.10	3	41.00	40.00	-0.9	2,100	-0.04%
2024/02/22	3	39.20	3.5	39.16	38.85	-0.5	1,982	-0.02%
2024/02/21	3	38.87	8	39.37	39.60	-5	1,835	-0.27%
2024/02/20	1	35.10	1	35.20	36.00	0	1,626	0.00%
2024/02/19	0	0.00	1	35.35	36.10	-1	1,540	-0.06%
2024/02/16	2	35.23	2	34.78	35.10	0	1,457	0.00%
2024/02/15	12	33.74	2.4	32.00	33.55	9.6	1,317	0.73%
2024/02/05	0	0.00	2	34.50	34.50	-2	1,185	-0.17%
2024/02/02	0	0.00	4	31.40	31.40	-4	1,107	-0.36%
2024/02/01	0	0.00	2	27.85	28.55	-2	1,044	-0.19%
2024/01/24	0	0.00	6	27.90	27.60	-6	1,094	-0.55%
2024/01/23	0	0.00	2	27.75	27.70	-2	1,127	-0.18%
2024/01/22	0	0.00	1	26.10	26.15	-1	1,145	-0.09%
2024/01/18	0	0.00	11	25.93	25.90	-11	1,204	-0.91%
2024/01/08	1	26.00	0	0.00	26.15	1	1,507	0.07%
2024/01/05	1	26.55	0	0.00	26.55	1	1,533	0.07%
2024/01/04	6	26.81	0	0.00	26.55	6	1,580	0.38%
2023/12/28	1	27.90	0	0.00	27.65	1	1,925	0.05%
2023/12/26	1	27.70	0	0.00	28.15	1	2,205	0.05%
2023/12/25	2	28.00	0	0.00	27.60	2	2,239	0.09%
2023/12/20	1	28.25	0	0.00	28.30	1	2,234	0.04%
2023/12/19	5	27.90	0	0.00	28.20	5	2,236	0.22%
2023/12/15	2	29.20	0	0.00	29.20	2	2,201	0.09%
2023/12/13	21	30.76	0	0.00	30.25	21	2,187	0.96%
2023/12/12	3	29.70	0	0.00	30.60	3	2,169	0.14%
2023/12/08	5	30.57	1	29.35	31.00	4	2,115	0.19%
2023/12/07	4	28.89	0	0.00	28.85	4	2,046	0.20%
2023/12/06	3	27.95	1	28.85	28.55	2	2,026	0.10%
2023/12/04	5	28.33	0	0.00	28.15	5	1,995	0.25%
2023/12/01	2	28.45	2	28.45	28.75	0	1,986	0.00%
2023/11/30	10	28.87	0	29.15	28.85	10	1,983	0.50%
2023/11/28	1	28.30	0	0.00	28.45	1	2,036	0.05%
2023/11/24	0	0.00	11.6	30.70	30.15	-11.6	2,022	-0.57%
2023/11/21	0	0.00	1	28.90	29.00	-1	1,987	-0.05%
2023/11/17	3	27.30	0	27.70	27.65	3	1,967	0.15%
2023/11/16	9	27.60	0	0.00	27.35	9	1,981	0.45%
2023/11/15	1	28.20	0	0.00	27.75	1	2,003	0.05%
2023/11/14	0	0.00	3	28.15	28.30	-3	2,031	-0.15%
2023/11/13	1	27.00	1	27.15	27.00	0	2,020	0.00%
2023/11/10	1	27.15	0.1	27.20	27.10	1	2,021	0.05%
2023/11/09	8	27.90	6.1	27.75	27.75	2	2,015	0.10%
2023/11/08	0	0.00	1	28.30	28.40	-1	2,006	-0.05%
2023/11/07	7	28.00	36	28.50	28.25	-29	1,999	-1.45%
2023/11/02	0	29.85	2.2	29.45	29.45	-2.2	1,977	-0.11%
2023/11/01	0	0.00	26	29.23	29.75	-26	1,969	-1.32%
2023/10/31	199.1	31.00	0	0.00	28.65	199.1	1,957	10.17%	大買/鉅額交易
2023/10/30	26	30.58	0	0.00	31.25	26	1,951	1.33%
2023/10/27	2.1	29.10	0	0.00	30.10	2.1	1,934	0.11%
2023/10/26	0.1	28.95	0	0.00	28.35	0.1	1,961	0.00%
2023/10/25	1	30.10	0	0.00	29.50	1	1,986	0.05%
2023/10/24	1	30.30	0	0.00	30.50	1	1,972	0.05%
2023/10/23	0.1	29.10	1	28.40	28.40	-0.9	1,952	-0.05%
2023/10/19	0	0.00	1	28.70	28.50	-1	1,958	-0.05%
2023/10/17	0	0.00	1	29.90	27.50	-1	1,918	-0.05%
2023/10/16	2	31.55	0	0.00	30.00	2	1,857	0.11%
2023/10/12	0.5	33.60	0	0.00	33.95	0.5	1,908	0.03%
2023/10/11	2	33.65	2	33.80	34.30	0	1,928	0.00%
2023/10/06	1	32.25	5	33.58	34.30	-4	1,931	-0.21%
2023/10/05	2.3	31.68	3	31.43	31.20	-0.7	1,918	-0.04%
2023/10/04	3	30.73	2	31.40	31.95	1	1,954	0.05%
2023/10/03	3	31.88	3	32.57	32.75	0	1,938	0.00%
2023/10/02	0	0.00	2	29.85	29.85	-2	1,797	-0.11%
2023/09/28	1	27.15	9	26.32	27.15	-8	1,696	-0.47%
2023/09/26	5	24.80	0	0.00	24.25	5	1,666	0.30%
2023/09/21	1	24.60	0	0.00	24.80	1	1,682	0.06%
2023/09/20	0	0.00	2	26.30	25.35	-2	1,686	-0.12%
2023/09/19	2	25.70	0	0.00	26.00	2	1,697	0.12%
2023/09/15	0	0.00	12	26.50	26.50	-12	1,734	-0.69%
2023/09/14	0	0.00	2	25.55	25.90	-2	1,714	-0.12%
2023/09/11	1	24.80	2	24.75	24.35	-1	1,692	-0.06%
2023/09/08	2	24.30	1.6	24.68	24.75	0.4	1,687	0.02%
2023/09/06	0	0.00	1	24.75	24.75	-1	1,682	-0.06%
2023/09/04	1	24.15	1.1	24.73	24.20	-0.1	1,673	-0.01%
2023/09/01	13	25.47	0	0.00	25.35	13	1,642	0.79%
2023/08/31	3	27.23	0	0.00	27.15	3	1,595	0.19%
2023/08/30	0	0.00	2	27.60	27.90	-2	1,588	-0.13%
2023/08/29	1	27.40	1	28.05	27.80	0	1,579	0.00%
2023/08/28	2	27.35	1	28.55	28.00	1	1,572	0.06%
2023/08/25	1	26.70	7	27.74	28.30	-6	1,538	-0.39%
2023/08/24	1	25.70	0.1	26.00	25.80	1	1,496	0.06%
2023/08/23	2	25.80	1	25.75	25.80	1	1,500	0.07%
2023/08/21	5.1	26.99	0	0.00	27.15	5.1	1,484	0.34%
2023/08/18	0.1	26.95	13	28.15	28.15	-12.9	1,461	-0.88%
2023/08/15	1	24.95	0	0.00	25.00	1	1,406	0.07%
2023/08/14	1	24.15	0	0.00	24.50	1	1,402	0.07%
2023/08/11	0	25.50	0	0.00	25.40	0	1,399	0.00%
2023/08/10	1	25.40	0	0.00	25.45	1	1,394	0.07%
2023/08/08	2	27.48	0	0.00	26.90	2	1,382	0.14%
2023/08/07	0	0.00	5	28.40	28.05	-5	1,375	-0.36%
2023/08/04	6	27.51	0	0.00	27.45	6	1,364	0.44%
2023/08/02	3	28.37	4	28.86	28.10	-1	1,356	-0.07%
2023/08/01	1	30.85	1	30.65	30.70	0	1,324	0.00%
2023/07/31	37	31.87	2	31.50	31.30	35	1,306	2.68%
2023/07/28	2	31.00	1	31.00	31.00	1	1,245	0.08%
2023/07/27	1	28.50	1	28.30	28.20	0	1,197	0.00%
2023/07/26	2	29.85	0	0.00	29.00	2	1,174	0.17%
2023/07/25	1	30.90	0	0.00	30.20	1	1,156	0.09%
2023/07/24	3	29.80	0	0.00	29.75	3	1,140	0.26%
2023/07/21	1	31.10	0	0.00	30.60	1	1,123	0.09%
2023/07/19	0	0.00	1	32.10	31.60	-1	1,075	-0.09%
2023/07/18	1	31.70	3	31.90	31.30	-2	1,072	-0.19%
2023/07/17	4	34.56	5	35.33	34.15	-1	1,117	-0.09%
2023/07/14	2	34.00	7	33.94	34.15	-5	1,076	-0.46%
2023/07/13	9	33.61	4	33.96	33.50	5	1,098	0.46%
2023/07/12	3	29.75	13	30.95	32.00	-10	978	-1.02%
2023/07/11	4	29.80	4	28.34	29.10	0	885	0.00%
2023/07/10	3	28.47	2	29.18	29.25	1	806	0.12%
2023/07/07	6	25.63	3	26.03	26.60	3	726	0.41%
2023/07/05	0	0.00	2	24.55	24.55	-2	677	-0.30%
2023/07/04	2	25.00	0	0.00	25.10	2	670	0.30%
2023/07/03	1	24.50	1	25.10	25.00	0	669	0.00%
2023/06/30	1	24.10	0	0.00	24.05	1	658	0.15%
2023/06/29	0	0.00	2	25.00	24.75	-2	657	-0.30%
2023/06/26	0	0.00	4	24.95	25.10	-4	653	-0.61%
2023/06/19	3	23.40	1	23.25	23.25	2	617	0.32%
2023/06/02	0	0.00	2	22.90	22.80	-2	719	-0.28%
2023/06/01	1	22.60	0	0.00	23.00	1	724	0.14%
2023/05/30	1	22.90	0	0.00	22.75	1	720	0.14%
2023/05/29	0	0.00	1	23.60	23.60	-1	719	-0.14%
2023/05/23	0	0.00	0.4	22.25	22.25	-0.4	711	-0.06%
2023/05/11	0	22.20	0	0.00	21.50	0	763	0.00%
2023/04/21	0	0.00	7	23.45	23.85	-7	827	-0.85%
2023/04/20	3	25.75	1	23.85	24.10	2	851	0.24%
2023/04/19	2	25.53	0	0.00	25.65	2	745	0.27%
2023/04/18	1	24.90	0	26.10	25.85	1	713	0.13%
2023/04/10	0.4	24.70	0	0.00	24.65	0.4	613	0.07%
2023/04/06	1	24.90	4	24.99	24.80	-3	611	-0.49%
2023/03/31	1	25.15	0	0.00	25.15	1	604	0.17%
2023/03/30	2	25.30	0	0.00	25.10	2	603	0.33%
2023/03/28	1	24.70	1	25.60	24.60	0	593	0.00%
2023/03/27	0	0.00	3	25.25	25.20	-3	578	-0.52%
2023/03/24	0	0.00	1	25.00	25.15	-1	574	-0.17%
2023/03/23	0	0.00	1	24.80	24.70	-1	564	-0.18%
2023/03/22	0	24.50	0	0.00	24.50	0	559	0.00%
2023/03/21	0	24.45	0	0.00	24.30	0	556	0.00%
2023/03/20	0	24.45	0	0.00	24.35	0	561	0.00%
2023/03/14	2	24.10	1	24.40	24.50	1	596	0.17%
2023/03/13	6	25.12	1	25.00	24.60	5	599	0.83%
2023/03/10	0	24.05	0	0.00	24.00	0	578	0.00%
2023/03/07	0	0.00	5	24.20	24.15	-5	824	-0.61%
2023/02/23	0	0.00	1	23.55	23.50	-1	895	-0.11%
2023/02/20	4	23.65	0	0.00	23.70	4	892	0.45%
2023/02/17	1	23.75	0	0.00	23.45	1	876	0.11%
2023/02/06	0	0.00	1	22.90	22.70	-1	851	-0.12%
2023/01/17	0	0.00	11	21.26	21.25	-11	814	-1.35%
2023/01/12	0	0.00	2	22.00	21.50	-2	803	-0.25%
2022/12/20	1	23.10	0	0.00	22.80	1	791	0.13%
2022/12/19	0	0.00	2	24.23	23.75	-2	794	-0.25%
2022/12/12	1	23.60	0	0.00	24.70	1	804	0.12%
2022/12/09	0	0.00	4	24.65	24.50	-4	799	-0.50%
2022/12/06	0	0.00	3	25.50	25.00	-3	775	-0.39%
2022/12/02	8	26.20	0	0.00	26.40	8	771	1.04%
2022/12/01	4	25.74	0	0.00	26.10	4	720	0.56%
2022/11/30	0	0.00	2	25.43	25.00	-2	632	-0.32%
2022/10/05	0	0.00	0.1	22.68	22.60	-0.1	2,879	0.00%
2022/10/03	0	0.00	0.1	22.35	22.45	-0.1	3,061	0.00%
2022/09/30	0	0.00	1.3	22.12	22.60	-1.3	3,192	-0.04%
2022/09/26	1	23.30	0	0.00	23.35	1	3,437	0.03%
2022/09/23	1	25.60	0	0.00	24.95	1	3,483	0.03%
2022/09/19	0	0.00	3	26.25	26.15	-3	3,524	-0.09%
2022/09/13	0	0.00	1	27.80	27.35	-1	3,505	-0.03%
2022/09/08	3	27.03	2	27.25	27.60	1	3,483	0.03%
2022/09/07	4	26.74	0	0.00	26.65	4	3,469	0.12%
2022/09/06	1	27.35	2	27.05	27.30	-1	3,460	-0.03%
2022/09/05	8	28.36	5	29.42	27.10	3	3,442	0.09%
2022/09/02	0	0.00	1	28.85	28.45	-1	3,346	-0.03%
2022/08/30	0	0.00	4	28.55	28.65	-4	3,272	-0.12%
2022/08/26	7	28.08	4	28.44	27.60	3	3,224	0.09%
2022/08/25	2	29.20	4.2	28.50	28.30	-2.2	3,216	-0.07%
2022/08/24	10	27.28	0	0.00	27.00	10	3,150	0.32%
2022/08/23	8	27.24	8	27.06	27.50	0	3,131	0.00%
2022/08/22	4	28.29	2	29.08	28.10	2	3,095	0.06%
2022/08/19	3	27.93	2	28.65	28.00	1	2,787	0.04%
2022/08/18	5	28.15	4	28.31	28.10	1	2,702	0.04%
2022/08/17	2	28.03	2	28.33	27.65	0	2,653	0.00%
2022/08/16	2	27.80	6	27.89	27.45	-4	2,593	-0.15%
2022/08/15	10	26.75	10	26.95	27.65	0	2,531	0.00%
2022/08/12	1	26.75	3	26.93	27.00	-2	2,482	-0.08%
2022/08/11	10	26.91	8	27.09	27.15	2	2,451	0.08%
2022/08/10	11	27.95	34	27.43	27.20	-23	2,383	-0.96%
2022/08/09	6	27.64	7	27.96	28.25	-1	2,262	-0.04%
2022/08/08	55	27.65	32	27.29	28.55	23	2,102	1.09%
2022/08/05	0	0.00	1	26.00	26.00	-1	1,688	-0.06%
2022/08/03	2	23.30	7	23.51	23.15	-5	1,568	-0.32%
2022/07/29	0	0.00	1	25.45	25.75	-1	1,540	-0.06%
2022/07/28	1	25.15	0	0.00	25.15	1	1,515	0.07%
2022/07/27	6	25.00	1	24.60	25.30	5	1,499	0.33%
2022/07/26	14	26.31	7	24.89	24.90	7	1,476	0.47%
2022/07/25	3	27.07	1	27.45	27.35	2	1,390	0.14%
2022/07/21	4	25.30	1	25.20	25.20	3	1,241	0.24%
2022/07/14	6	23.50	5	23.45	24.00	1	1,076	0.09%
2022/07/12	0	0.00	1	25.25	24.60	-1	911	-0.11%
2022/07/11	1	23.80	0	0.00	24.10	1	754	0.13%
2022/07/08	36	24.86	35	24.55	24.55	1	721	0.14%
2022/07/07	2	24.98	11	25.47	25.50	-9	588	-1.53%
2022/07/06	1	23.20	1	23.75	23.20	0	420	0.00%
2022/07/05	1	21.10	0	0.00	21.60	1	365	0.27%
2022/07/04	0	0.00	1	21.90	21.90	-1	350	-0.29%
2022/07/01	2	21.95	1	22.60	21.20	1	321	0.31%
2022/06/30	0	0.00	1	23.20	22.40	-1	265	-0.38%
2022/06/29	1	22.70	1	22.25	22.25	0	207	0.00%
2022/06/14	0	0.00	2	21.70	22.40	-2	204	-0.98%
2022/06/02	1	22.20	1	22.95	22.90	0	194	0.00%
2022/06/01	1	22.50	1	22.85	22.85	0	173	0.00%
2022/05/24	1	21.10	0	0.00	20.70	1	171	0.58%
2022/05/17	0	0.00	0	20.20	20.25	0	173	0.00%
2022/05/09	1.3	19.12	1	19.25	19.20	0.3	174	0.17%
2022/05/06	1	20.95	0	0.00	21.10	1	162	0.61%
2022/04/25	2	22.50	0	0.00	22.45	2	178	1.12%
2022/04/14	1	22.75	0	0.00	22.80	1	200	0.50%
2022/04/11	2	23.00	0	0.00	22.60	2	310	0.64%
2022/04/07	1	23.50	0	0.00	23.15	1	318	0.31%
2022/04/06	3	23.90	0	0.00	23.85	3	321	0.93%
2022/03/31	1	24.20	0	0.00	24.20	1	364	0.27%
2022/03/29	0	0.00	1	24.65	24.60	-1	365	-0.27%
2022/03/28	1	24.20	0	0.00	24.30	1	367	0.27%
2022/03/18	0	0.00	1	24.65	24.80	-1	384	-0.26%
2022/03/17	0	0.00	4	24.24	24.40	-4	385	-1.04%
2022/03/15	2	23.58	0	0.00	23.50	2	401	0.50%
2022/03/07	1	24.20	0	0.00	24.25	1	432	0.23%
2022/02/23	1	25.15	0	0.00	25.10	1	483	0.21%
2022/02/14	1	25.30	0	0.00	25.30	1	639	0.16%
2022/02/08	0	0.00	1	26.20	26.40	-1	661	-0.15%
2022/01/26	1	24.70	0	0.00	25.00	1	671	0.15%
2022/01/14	2	26.13	0	0.00	26.20	2	710	0.28%
2021/12/29	0.1	28.00	0	0.00	28.15	0.1	608	0.01%
2021/12/28	1	29.05	1	29.30	28.10	0	608	0.00%
2021/12/27	0	0.00	2	27.30	27.60	-2	577	-0.35%
2021/12/20	0	0.00	1	26.30	26.30	-1	589	-0.17%
2021/12/17	1	26.60	0	0.00	26.60	1	600	0.17%
2021/12/16	0	0.00	1	27.10	26.95	-1	599	-0.17%
2021/12/14	2	26.93	0	0.00	26.70	2	603	0.33%
2021/12/09	0	0.00	1	27.60	27.60	-1	728	-0.14%
2021/11/23	1	29.10	2	29.15	28.65	-1	706	-0.14%
2021/11/22	0	0.00	1	30.10	29.70	-1	699	-0.14%
2021/11/18	1	29.30	0	0.00	29.30	1	688	0.15%
2021/11/17	3	30.45	0	0.00	29.60	3	690	0.43%
2021/11/16	2	30.55	7	30.26	30.70	-5	627	-0.80%
2021/11/15	0	0.00	1	27.85	27.95	-1	579	-0.17%
2021/11/12	2	27.40	0	0.00	27.20	2	614	0.33%
2021/11/04	0	0.00	1	28.25	27.95	-1	991	-0.10%
2021/11/02	3	28.13	0	0.00	27.30	3	992	0.30%
2021/11/01	0	0.00	2	27.98	28.05	-2	1,044	-0.19%
2021/10/29	0	0.00	1	27.75	27.10	-1	1,045	-0.10%
2021/10/28	0	0.00	6	27.82	27.70	-6	1,062	-0.56%
2021/10/25	0	0.00	1	26.55	26.60	-1	1,090	-0.09%
2021/10/21	0	0.00	1	26.05	25.75	-1	1,155	-0.09%
2021/10/12	2	24.98	0	0.00	24.90	2	1,406	0.14%
2021/10/04	1	25.90	0	0.00	25.55	1	1,503	0.07%
2021/10/01	0	0.00	9	26.46	26.35	-9	1,504	-0.60%
2021/09/28	0	0.00	9	26.92	26.65	-9	1,514	-0.59%
2021/09/22	0	0.00	1	25.35	25.40	-1	1,569	-0.06%
2021/09/17	1	26.00	0	0.00	26.00	1	1,603	0.06%
2021/09/08	1	25.90	0	0.00	25.40	1	1,631	0.06%
2021/09/07	3	26.57	0	0.00	26.20	3	1,773	0.17%
2021/09/06	1	27.20	0	0.00	26.90	1	1,769	0.06%
2021/09/01	0	0.00	8	28.40	28.25	-8	1,772	-0.45%
2021/08/30	3	27.50	0	0.00	27.50	3	1,761	0.17%
2021/08/25	1	27.65	0	0.00	27.65	1	1,763	0.06%
2021/08/20	0	0.00	1	26.80	26.70	-1	1,750	-0.06%
2021/08/18	20	27.05	19	26.30	27.40	1	1,742	0.06%
2021/08/17	20	26.90	6	26.71	26.90	14	1,711	0.82%
2021/08/16	2	26.30	2	27.10	26.10	0	1,402	0.00%
2021/08/13	0	0.00	2	28.40	27.80	-2	1,395	-0.14%
2021/08/11	4	29.41	5	29.05	29.00	-1	1,402	-0.07%
2021/08/10	9	29.91	0	0.00	29.65	9	1,412	0.64%
2021/07/30	6	31.48	0	0.00	30.85	6	1,360	0.44%
2021/07/29	2	31.50	1	31.40	31.60	1	1,344	0.07%
2021/07/28	0	0.00	9	31.70	31.25	-9	1,338	-0.67%
2021/07/27	9	33.04	0	0.00	32.10	9	1,343	0.67%
2021/07/26	3	33.02	0	0.00	33.40	3	1,314	0.23%
2021/07/23	1	32.05	0	0.00	32.05	1	1,259	0.08%
2021/07/22	1	32.10	1	31.60	31.10	0	1,195	0.00%
2021/07/13	1	31.80	1	30.85	30.30	0	1,174	0.00%
2021/07/08	1	29.60	0	0.00	29.60	1	1,146	0.09%
2021/06/30	0.2	29.70	0	0.00	29.60	0.2	1,164	0.02%
2021/06/29	0.3	30.05	0	0.00	29.95	0.3	1,208	0.02%
2021/06/28	1	30.85	1	30.50	30.85	0	1,202	0.00%
2021/06/25	0	0.00	1	30.40	30.10	-1	1,178	-0.08%
2021/06/24	0	0.00	9	29.75	30.15	-9	1,178	-0.76%
2021/06/23	0	0.00	0	29.10	29.45	0	1,159	0.00%
2021/06/22	1	29.40	3	29.30	29.00	-2	1,164	-0.17%
2021/06/21	6	29.70	5	29.51	29.60	1	1,169	0.09%
2021/06/17	11	30.67	1	30.80	31.35	10	1,166	0.86%
2021/06/16	8	31.02	8	31.78	32.05	0	1,088	0.00%
2021/06/15	1	29.20	0	0.00	29.15	1	952	0.11%
2021/06/03	1	30.30	0	0.00	30.35	1	1,302	0.08%
2021/06/01	0	0.00	1	30.80	31.30	-1	1,309	-0.08%
2021/05/25	0	0.00	2	29.63	29.55	-2	1,341	-0.15%
2021/05/21	1	29.15	1	29.00	29.00	0	1,372	0.00%
2021/05/20	3	27.38	1	27.90	26.85	2	1,390	0.14%
2021/05/19	2	27.30	0	0.00	28.20	2	1,426	0.14%
2021/05/14	1	28.80	1	29.60	27.75	0	1,505	0.00%
2021/05/11	0	0.00	6	30.95	30.20	-6	1,473	-0.41%
2021/05/07	1	34.00	2	34.08	34.55	-1	1,462	-0.07%
2021/05/04	0	0.00	3	33.45	32.50	-3	1,446	-0.21%
2021/05/03	0	0.00	2	35.00	34.60	-2	1,428	-0.14%
2021/04/29	1	36.70	0	0.00	36.35	1	1,417	0.07%
2021/04/28	5	36.53	2	36.70	36.70	3	1,420	0.21%
2021/04/27	2	37.30	0	0.00	37.40	2	1,415	0.14%
2021/04/26	0	0.00	6	36.30	36.30	-6	1,388	-0.43%
2021/04/22	0	0.00	7	37.79	37.75	-7	1,374	-0.51%
2021/04/21	2	38.85	0	0.00	38.75	2	1,363	0.15%
2021/04/20	0	0.00	2	39.70	39.50	-2	1,359	-0.15%
2021/04/19	0	0.00	5	40.00	39.50	-5	1,375	-0.36%
2021/04/16	4	39.63	5	39.67	39.60	-1	1,383	-0.07%
2021/04/15	1	40.00	0	0.00	39.90	1	1,441	0.07%
2021/04/14	1	39.85	8	40.60	39.15	-7	1,432	-0.49%
2021/04/13	9	41.70	1	41.80	40.55	8	1,438	0.56%
2021/04/12	0	0.00	1	41.80	41.20	-1	1,456	-0.07%
2021/04/09	0	0.00	3	40.90	40.90	-3	1,465	-0.20%
2021/04/01	1	41.30	1	42.00	41.30	0	1,512	0.00%
2021/03/31	0	0.00	1	40.55	40.70	-1	1,468	-0.07%
2021/03/30	2	40.85	0	0.00	40.85	2	1,472	0.14%
2021/03/23	2	40.95	0	0.00	40.25	2	1,507	0.13%
2021/03/22	0	0.00	1	41.55	41.65	-1	1,495	-0.07%
2021/03/19	0	0.00	1	41.50	41.25	-1	1,501	-0.07%
2021/03/18	1	41.75	1	42.15	41.75	0	1,507	0.00%
2021/03/16	2	41.78	0	0.00	41.50	2	1,531	0.13%
2021/03/15	1	41.85	1	42.40	42.00	0	1,535	0.00%
2021/03/12	2	41.28	1	41.90	40.85	1	1,501	0.07%
2021/03/11	44	41.95	42	43.42	41.55	2	1,528	0.13%
2021/03/10	1	44.65	4	44.65	44.65	-3	1,429	-0.21%
2021/03/09	0	0.00	1	40.90	40.60	-1	1,598	-0.06%
2021/03/02	1	39.50	0	0.00	39.50	1	1,918	0.05%
2021/02/25	1	40.80	0	0.00	40.80	1	1,969	0.05%
2021/02/23	1	40.95	0	0.00	40.95	1	2,021	0.05%
2021/02/22	3	42.27	0	0.00	42.25	3	2,047	0.15%
2021/02/19	0	0.00	4	42.49	43.00	-4	2,073	-0.19%
2021/02/18	3	42.23	2	42.28	42.10	1	2,222	0.04%
2021/02/17	0	0.00	4	39.33	39.85	-4	2,188	-0.18%
2021/02/05	1	36.90	2	37.00	36.85	-1	2,219	-0.05%
2021/02/04	0	0.00	1	36.15	35.80	-1	2,240	-0.04%
2021/02/03	0	0.00	1	35.95	35.60	-1	2,282	-0.04%
2021/02/01	8	35.20	4	35.20	35.15	4	2,608	0.15%
2021/01/29	3	36.25	4	36.83	35.95	-1	2,752	-0.04%
2021/01/27	1	36.10	0	0.00	36.40	1	2,759	0.04%
2021/01/26	0	0.00	1	36.50	36.20	-1	2,765	-0.04%
2021/01/25	3	35.95	4	36.69	36.95	-1	2,765	-0.04%
2021/01/22	7	34.94	5	35.80	36.30	2	2,769	0.07%
2021/01/21	5	35.70	5	34.80	34.90	0	2,767	0.00%
2021/01/20	0	0.00	2	35.55	35.20	-2	2,765	-0.07%
2021/01/18	1	36.90	0	0.00	37.30	1	2,765	0.04%
2021/01/15	3	38.15	3	37.60	37.50	0	2,782	0.00%
2021/01/14	5	38.90	3	38.90	38.80	2	2,809	0.07%
2021/01/08	8	39.56	4	39.10	39.10	4	2,863	0.14%
2021/01/07	2	42.55	1	43.25	42.50	1	2,804	0.04%
2021/01/06	1	42.75	2	43.10	42.85	-1	2,810	-0.04%
2021/01/05	3	44.63	0	0.00	44.40	3	2,791	0.11%
2021/01/04	3	44.75	1	44.70	44.85	2	2,794	0.07%
2020/12/31	1	43.20	6	44.17	44.55	-5	2,786	-0.18%
2020/12/28	0	0.00	150	42.50	42.10	-150	2,718	-5.52%	大賣/鉅額交易
2020/12/23	0	0.00	1	42.40	41.90	-1	2,705	-0.04%
2020/12/22	4	42.49	1	43.70	42.00	3	2,725	0.11%
2020/12/18	0	0.00	2	44.05	43.90	-2	2,743	-0.07%
2020/12/17	1	42.90	0	0.00	42.70	1	2,727	0.04%
2020/12/15	0	0.00	2	42.05	42.00	-2	2,727	-0.07%
2020/12/11	0	0.00	8	41.71	41.90	-8	2,730	-0.29%
2020/12/10	0	0.00	2	42.80	43.00	-2	2,742	-0.07%
2020/12/08	5	43.20	5	43.73	43.90	0	2,769	0.00%
2020/12/07	4	43.29	0	0.00	43.10	4	2,779	0.14%
2020/12/04	6	45.33	6	45.00	45.00	0	2,736	0.00%
2020/12/03	25	47.66	16	46.83	45.25	9	2,725	0.33%
2020/12/02	1	46.10	1	45.95	45.95	0	2,480	0.00%
2020/12/01	1	44.50	0	0.00	44.50	1	2,405	0.04%
2020/11/30	5	46.44	0	0.00	45.15	5	2,406	0.21%
2020/11/27	4	46.05	7	46.02	46.40	-3	2,419	-0.12%
2020/11/24	0	0.00	1	43.80	43.60	-1	2,261	-0.04%
2020/11/23	1	44.50	0	0.00	44.25	1	2,253	0.04%
2020/11/20	2	45.48	4	45.65	44.80	-2	2,255	-0.09%
2020/11/19	3	45.10	0	0.00	45.15	3	2,236	0.13%
2020/11/18	0	0.00	3	45.13	44.90	-3	2,212	-0.14%
2020/11/17	15	45.17	9	45.18	45.30	6	2,205	0.27%
2020/11/13	2	43.98	5	43.72	43.95	-3	2,125	-0.14%
2020/11/11	0	0.00	18	43.80	44.20	-18	2,114	-0.85%
2020/11/10	7	43.34	2	43.38	43.30	5	2,142	0.23%
2020/11/09	19	44.77	7	44.54	44.80	12	2,303	0.52%
2020/11/06	5	39.69	5	41.25	41.90	0	2,147	0.00%
2020/11/02	0	0.00	1	36.05	36.30	-1	2,147	-0.05%
2020/10/28	1	37.30	0	0.00	36.50	1	2,233	0.04%
2020/10/27	0	0.00	7	37.66	37.80	-7	2,270	-0.31%
2020/10/26	7	38.50	0	0.00	38.30	7	2,310	0.30%
2020/10/23	0	0.00	3	39.05	38.80	-3	2,370	-0.13%
2020/10/20	0	0.00	2	38.05	38.15	-2	2,997	-0.07%
2020/10/14	0	0.00	4	36.00	36.75	-4	3,306	-0.12%
2020/10/13	8	35.24	4	35.61	35.20	4	3,387	0.12%
2020/10/12	5	36.27	7	35.25	35.00	-2	3,461	-0.06%
2020/10/07	1	38.00	1	38.20	37.80	0	3,626	0.00%
2020/10/06	2	38.55	0	0.00	38.10	2	3,749	0.05%
2020/09/28	1	38.20	0	0.00	38.15	1	4,730	0.02%
2020/09/25	0	0.00	2	38.73	37.45	-2	4,888	-0.04%
2020/09/24	0	0.00	1	38.45	38.50	-1	5,201	-0.02%
2020/09/23	1	39.25	0	0.00	39.10	1	5,430	0.02%
2020/09/18	5	42.19	7	41.55	41.50	-2	5,884	-0.03%
2020/09/15	1	42.20	0	0.00	40.70	1	6,139	0.02%
2020/09/14	4	40.78	4	40.90	41.15	0	6,556	0.00%
2020/09/11	0	0.00	1	40.00	39.30	-1	6,633	-0.02%
2020/09/10	4	41.58	3	40.80	40.70	1	6,713	0.01%
2020/09/09	3	41.77	4	41.25	41.85	-1	6,771	-0.01%
2020/09/08	50	42.00	0	0.00	41.30	50	6,966	0.72%
2020/09/07	102	42.50	0	0.00	42.00	102	6,967	1.46%	大買/鉅額交易
2020/09/03	1	43.50	2	44.83	43.50	-1	6,971	-0.01%
2020/09/02	13	44.42	13	44.46	44.50	0	6,970	0.00%
2020/08/31	3	42.65	3	42.42	42.30	0	6,893	0.00%
2020/08/28	1	42.35	1	42.15	42.10	0	6,915	0.00%
2020/08/27	2	42.80	1	42.55	42.50	1	6,915	0.01%
2020/08/26	0	0.00	1	43.15	43.45	-1	6,971	-0.01%
2020/08/25	16	42.80	13	42.57	42.20	3	6,967	0.04%
2020/08/24	1	41.25	6	41.77	42.00	-5	6,956	-0.07%
2020/08/21	15	41.79	13	41.71	42.10	2	6,958	0.03%
2020/08/20	5	42.97	12	41.61	39.70	-7	6,942	-0.10%
2020/08/19	3	46.50	3	46.45	44.10	0	6,864	0.00%
2020/08/18	3	47.45	0	0.00	46.20	3	6,882	0.04%
2020/08/17	5	47.85	0	0.00	48.00	5	6,902	0.07%
2020/08/14	10	47.75	4	47.98	47.55	6	6,945	0.09%
2020/08/13	7	47.57	9	47.99	48.25	-2	6,891	-0.03%
2020/08/12	11	44.11	11	44.68	46.20	0	6,668	0.00%
2020/08/11	2	44.00	0	0.00	42.80	2	6,597	0.03%
2020/08/10	10	45.72	12	44.88	44.50	-2	6,603	-0.03%
2020/08/07	5	45.40	6	44.82	45.25	-1	6,614	-0.02%
2020/08/06	4	44.96	7	44.85	44.90	-3	6,616	-0.05%
2020/08/05	3	47.45	5	46.71	46.65	-2	6,623	-0.03%
2020/08/04	1	46.80	6	46.85	46.85	-5	6,707	-0.07%
2020/08/03	1	45.25	5	45.16	45.45	-4	6,677	-0.06%
2020/07/31	11	44.88	3	44.33	45.05	8	6,682	0.12%
2020/07/30	0	0.00	8	44.06	43.75	-8	6,653	-0.12%
2020/07/29	7	43.61	14	43.73	44.65	-7	6,630	-0.11%
2020/07/28	19	45.99	7	43.89	43.30	12	6,594	0.18%
2020/07/27	23	52.11	21	50.51	47.40	2	6,494	0.03%
2020/07/24	45	54.86	46	55.07	52.20	-1	6,422	-0.02%
2020/07/23	1	52.20	1	52.00	52.50	0	6,073	0.00%
2020/07/22	2	51.85	0	0.00	52.00	2	6,039	0.03%
2020/07/21	9	51.42	6	52.32	50.50	3	6,058	0.05%
2020/07/20	13	49.83	13	49.85	50.40	0	5,927	0.00%
2020/07/17	28	50.86	47	50.47	49.90	-19	5,846	-0.32%
2020/07/16	13	50.77	14	50.60	51.40	-1	5,764	-0.02%
2020/07/15	19	53.95	49	50.80	49.90	-30	5,697	-0.53%
2020/07/14	0	0.00	25	51.45	52.50	-25	5,565	-0.45%
2020/07/13	30	53.44	3	52.70	53.00	27	5,520	0.49%
2020/07/10	3	52.57	24	51.57	51.10	-21	5,415	-0.39%
2020/07/09	48	57.23	57.4	55.87	55.00	-9.4	5,270	-0.18%
2020/07/08	24	57.49	24	57.27	57.10	0	5,107	0.00%
2020/07/07	96	59.14	97	58.47	56.50	-1	4,968	-0.02%
2020/07/06	34	57.96	21.1	57.03	58.90	12.9	4,562	0.28%
2020/07/03	50	51.88	36.2	52.69	53.60	13.8	4,430	0.31%
2020/07/02	22	48.40	5	48.72	48.80	17	4,110	0.41%
2020/07/01	43	45.44	11	45.28	45.10	32	3,874	0.83%
2020/06/30	27	44.15	10	44.18	43.95	17	3,715	0.46%
2020/06/29	3	42.57	3	42.82	42.45	0	3,568	0.00%
2020/06/24	8	41.36	5	40.82	41.90	3	3,411	0.09%
2020/06/23	0	0.00	25	39.52	39.40	-25	3,310	-0.76%
2020/06/22	4.5	41.27	14	41.09	39.95	-9.5	3,280	-0.29%
2020/06/19	36	42.56	10	43.54	41.40	26	3,178	0.82%
2020/06/18	6	40.25	9	40.38	40.60	-3	2,744	-0.11%
2020/06/17	5	39.40	13	39.38	39.60	-8	2,651	-0.30%
2020/06/16	3	37.98	7	38.09	38.75	-4	2,551	-0.16%
2020/06/15	19	38.40	19	38.10	36.80	0	2,498	0.00%
2020/06/12	1	34.80	1	35.10	36.35	0	2,312	0.00%
2020/06/11	0	0.00	1	36.60	35.45	-1	2,322	-0.04%
2020/06/10	2	35.68	0	0.00	36.00	2	2,342	0.09%
2020/06/09	1	36.80	0	0.00	36.70	1	2,356	0.04%
2020/06/08	1	36.80	0	0.00	36.80	1	2,365	0.04%
2020/06/05	0	0.00	2	37.70	37.70	-2	2,391	-0.08%
2020/06/04	0	0.00	1	37.40	37.35	-1	2,404	-0.04%
2020/06/03	0	0.00	20	36.71	36.75	-20	2,421	-0.83%
2020/06/02	7	37.34	3	38.10	36.60	4	2,418	0.17%
2020/06/01	1	37.35	1	36.90	37.05	0	2,348	0.00%
2020/05/29	1	36.55	3	36.70	36.55	-2	2,333	-0.09%
2020/05/28	6	36.63	0	0.00	36.00	6	2,326	0.26%
2020/05/27	0	0.00	49	36.66	36.60	-49	2,322	-2.11%
2020/05/26	53	37.22	53	36.83	36.80	0	2,326	0.00%
2020/05/25	54	37.19	7	37.47	37.20	47	2,317	2.03%
2020/05/22	2	36.55	5	36.73	36.50	-3	2,274	-0.13%
2020/05/21	28	36.99	16	36.70	36.05	12	2,230	0.54%
2020/05/20	0	0.00	12	35.23	35.25	-12	2,178	-0.55%
2020/05/19	1	35.00	0	0.00	34.50	1	2,256	0.04%
2020/05/18	3	34.93	1	34.80	34.30	2	2,311	0.09%
2020/05/15	17	34.77	18	34.94	35.45	-1	2,291	-0.04%
2020/05/14	5	35.09	0	0.00	34.00	5	2,288	0.22%
2020/05/13	2	36.18	8	36.15	36.55	-6	2,260	-0.27%
2020/05/12	8	36.94	2	36.90	36.40	6	2,287	0.26%
2020/05/11	23	36.78	12	35.90	36.85	11	2,228	0.49%
2020/05/06	1	34.30	1	34.75	33.95	0	2,142	0.00%
2020/05/05	0	0.00	1	34.20	34.30	-1	2,146	-0.05%
2020/04/30	4	33.91	6	33.73	33.80	-2	2,149	-0.09%
2020/04/29	4	34.63	8	34.49	34.20	-4	2,148	-0.19%
2020/04/28	0	0.00	7	32.56	33.05	-7	2,113	-0.33%
2020/04/27	5	31.63	3	32.20	31.90	2	2,120	0.09%
2020/04/24	4	32.13	1	32.10	31.40	3	2,128	0.14%
2020/04/23	3	30.45	5	31.35	31.35	-2	2,080	-0.10%
2020/04/21	1	29.00	0	0.00	28.50	1	2,145	0.05%
2020/04/20	2	29.30	0	0.00	29.25	2	2,260	0.09%
2020/04/17	3	29.12	0	0.00	28.70	3	2,277	0.13%
2020/04/16	0	0.00	5	28.50	28.65	-5	2,311	-0.22%
2020/04/15	0	0.00	3	28.03	28.00	-3	2,338	-0.13%
2020/04/14	1	27.75	1	27.65	27.75	0	2,424	0.00%
2020/04/10	1	27.50	0	0.00	27.30	1	2,933	0.03%
2020/04/09	5	28.00	4	27.73	26.90	1	3,151	0.03%
2020/04/07	0	0.00	3	26.50	26.75	-3	3,202	-0.09%
2020/04/06	0	0.00	7	25.30	25.60	-7	3,214	-0.22%
2020/03/30	0	0.00	2	24.60	24.80	-2	3,291	-0.06%
2020/03/24	1	23.10	0	0.00	23.30	1	3,766	0.03%
2020/03/17	3	24.42	1	24.30	23.70	2	3,771	0.05%
2020/03/16	13	25.80	1	28.45	25.50	12	3,918	0.31%
2020/03/13	12	27.65	10	28.00	28.30	2	3,948	0.05%
2020/03/12	9	31.40	8	32.39	30.65	1	3,951	0.03%
2020/03/11	7	34.29	6	34.30	33.75	1	3,920	0.03%
2020/03/10	3	33.12	3	33.35	33.45	0	3,895	0.00%
2020/03/09	4	33.44	4	33.65	33.50	0	3,884	0.00%
2020/03/06	1	33.10	0	0.00	32.95	1	3,845	0.03%
2020/03/05	0	0.00	1	33.65	33.60	-1	3,865	-0.03%
2020/03/04	1	32.80	0	0.00	32.80	1	3,885	0.03%
2020/03/03	0	0.00	1	33.50	33.50	-1	3,961	-0.03%
2020/03/02	3	32.92	0	0.00	32.55	3	4,005	0.07%
2020/02/27	7	33.89	0	0.00	33.00	7	3,999	0.18%
2020/02/25	3	35.25	0	0.00	35.45	3	4,007	0.07%
2020/02/24	0	0.00	1	36.00	36.00	-1	4,055	-0.02%
2020/02/20	17	37.98	18	37.37	37.40	-1	4,160	-0.02%
2020/02/19	2	36.15	4	36.13	36.70	-2	4,101	-0.05%
2020/02/18	0	0.00	1	35.30	35.30	-1	4,054	-0.02%
2020/02/17	1	35.30	2	36.05	35.30	-1	4,061	-0.02%
2020/02/14	0	0.00	11	35.52	35.55	-11	4,094	-0.27%
2020/02/13	5	35.31	4	35.98	35.30	1	4,098	0.02%
2020/02/12	1	35.35	1	35.60	35.30	0	4,081	0.00%
2020/02/11	0	0.00	1	35.00	35.05	-1	4,081	-0.02%
2020/02/10	1	33.10	1	33.60	33.20	0	4,065	0.00%
2020/02/07	2	34.45	0	0.00	34.00	2	4,105	0.05%
2020/02/06	2	35.20	1	35.05	35.45	1	4,146	0.02%
2020/02/05	2	34.90	1	34.70	34.75	1	4,175	0.02%
2020/02/04	12	34.84	1	35.10	34.90	11	4,231	0.26%
2020/02/03	3	34.08	0	0.00	33.95	3	4,269	0.07%
2020/01/31	1	36.20	0	0.00	36.10	1	4,322	0.02%
2020/01/30	3	36.25	8	35.90	35.70	-5	4,669	-0.11%
2020/01/20	0	0.00	1	39.30	39.65	-1	5,009	-0.02%
2020/01/17	4	39.56	0	0.00	39.45	4	5,179	0.08%
2020/01/16	0	0.00	1	40.65	40.65	-1	5,136	-0.02%
2020/01/15	2	41.50	2	41.25	41.10	0	5,106	0.00%
2020/01/14	7	40.71	24	40.87	41.15	-17	5,037	-0.34%
2020/01/10	0	0.00	1	39.60	39.35	-1	4,884	-0.02%
2020/01/09	3	38.80	0	0.00	38.40	3	4,869	0.06%
2020/01/08	2	39.10	4	38.73	38.65	-2	4,823	-0.04%
2020/01/07	22.5	40.96	24	41.56	38.70	-1.5	4,720	-0.03%
2020/01/06	14	39.61	20	39.77	39.80	-6	4,383	-0.14%
2020/01/03	5	38.70	8	39.03	38.70	-3	4,188	-0.07%
2020/01/02	23	37.08	4	37.00	37.35	19	3,950	0.48%
2019/12/31	4	37.18	1	37.80	37.05	3	3,903	0.08%
2019/12/30	3	36.10	1	36.35	36.35	2	3,787	0.05%
2019/12/27	1	36.05	0	0.00	35.80	1	3,759	0.03%
2019/12/26	0	0.00	1	35.85	35.85	-1	3,759	-0.03%
2019/12/24	19	37.10	25	37.11	36.50	-6	3,708	-0.16%
2019/12/23	7	36.44	7	36.04	35.90	0	3,494	0.00%
2019/12/20	3	35.60	2	35.40	35.45	1	3,444	0.03%
2019/12/19	5	35.45	10	35.28	35.00	-5	3,488	-0.14%
2019/12/18	2	34.50	1	34.05	34.40	1	3,348	0.03%
2019/12/17	2	33.60	0	0.00	33.65	2	3,334	0.06%
2019/12/16	1	33.65	2	33.80	33.70	-1	3,334	-0.03%
2019/12/13	1	33.30	0	0.00	33.70	1	3,324	0.03%
2019/12/12	2	34.45	0	0.00	34.05	2	3,302	0.06%
2019/12/11	13	35.86	15	36.06	34.60	-2	3,265	-0.06%
2019/12/10	1	34.60	5	35.33	34.95	-4	3,101	-0.13%
2019/12/09	4	34.90	3	34.73	35.10	1	3,040	0.03%
2019/12/06	2	33.48	1	33.50	33.70	1	3,000	0.03%
2019/12/05	1.5	33.75	0	0.00	33.20	1.5	3,002	0.05%
2019/12/03	1	33.95	0	0.00	33.95	1	2,997	0.03%
2019/12/02	2	33.78	0	0.00	33.80	2	3,009	0.07%
2019/11/28	3	34.93	0	0.00	34.80	3	3,043	0.10%
2019/11/27	0	0.00	2	34.50	35.05	-2	2,971	-0.07%
2019/11/26	0	0.00	1	33.15	33.05	-1	2,919	-0.03%
2019/11/25	1	33.05	0	0.00	33.05	1	2,906	0.03%
2019/11/22	0	0.00	1	33.90	33.90	-1	2,886	-0.03%
2019/11/21	0	0.00	1	34.40	34.15	-1	2,875	-0.03%
2019/11/19	5	34.24	5	33.90	34.10	0	2,850	0.00%
2019/11/18	2	32.50	0	0.00	32.50	2	2,726	0.07%
2019/11/14	0	0.00	2	31.35	31.00	-2	2,675	-0.07%
2019/11/12	3	30.80	3	30.20	30.00	0	2,594	0.00%
2019/11/11	0	0.00	1	30.70	29.80	-1	2,580	-0.04%
2019/11/06	0	0.00	1	31.90	31.95	-1	2,514	-0.04%
2019/11/04	3	33.95	3	33.35	33.55	0	2,399	0.00%
2019/10/31	2	33.70	0	0.00	33.30	2	2,298	0.09%
2019/10/30	2	34.55	0	0.00	34.50	2	2,222	0.09%
2019/10/29	30	35.72	29	35.10	34.30	1	2,132	0.05%
2019/10/28	29	33.22	31	33.89	34.70	-2	1,752	-0.11%
2019/10/25	5	30.05	4	31.55	31.55	1	1,371	0.07%
2019/10/17	0	0.00	1	29.25	29.40	-1	1,323	-0.08%
2019/10/14	1	28.75	0	0.00	28.85	1	1,305	0.08%
2019/10/03	1	29.00	5	29.00	29.00	-4	1,410	-0.28%
2019/10/02	0	0.00	2	29.58	29.20	-2	1,439	-0.14%
2019/10/01	6	28.71	0	0.00	29.00	6	1,540	0.39%
2019/09/27	4	29.93	0	0.00	29.25	4	1,534	0.26%
2019/09/26	0	0.00	3	31.00	30.35	-3	1,532	-0.20%
2019/09/25	2	29.65	0	0.00	29.65	2	1,482	0.13%
2019/09/24	1	29.85	3	29.75	29.85	-2	1,476	-0.14%
2019/09/23	3	28.70	0	0.00	28.70	3	1,390	0.22%
2019/09/20	1	28.75	0	0.00	28.85	1	1,389	0.07%
2019/09/19	1	28.75	1	29.20	29.25	0	1,394	0.00%
2019/09/17	1	29.00	0	0.00	28.55	1	1,422	0.07%
2019/09/12	1	29.40	1	29.95	29.60	0	1,506	0.00%
2019/09/11	0	0.00	1	28.95	29.50	-1	1,516	-0.07%
2019/09/05	2	29.45	0	0.00	29.50	2	1,704	0.12%
2019/09/03	1	30.50	2	30.25	29.30	-1	1,687	-0.06%
2019/08/30	5	28.40	5	27.85	27.95	0	1,602	0.00%
2019/08/26	0	0.00	14	26.89	26.55	-14	1,576	-0.89%
2019/08/22	14	29.40	0	0.00	28.30	14	1,555	0.90%
2019/08/02	0	0.00	1	27.15	27.05	-1	1,586	-0.06%
2019/07/31	1	28.30	0	0.00	28.25	1	1,614	0.06%
2019/07/30	0	0.00	14	28.35	28.45	-14	1,615	-0.87%
2019/07/29	0	0.00	4	28.95	29.10	-4	1,615	-0.25%
2019/07/24	8	28.55	0	0.00	28.70	8	1,547	0.52%
2019/07/23	13	28.94	3	29.02	28.70	10	1,532	0.65%
2019/07/22	0	0.00	1	28.00	27.90	-1	1,492	-0.07%
2019/07/19	1	27.10	0	0.00	26.90	1	1,485	0.07%
2019/07/18	0	0.00	15	27.35	26.90	-15	1,512	-0.99%
2019/07/17	3	27.75	0	0.00	27.80	3	1,517	0.20%
2019/07/12	7	28.31	1	28.45	28.20	6	1,548	0.39%
2019/07/11	2	27.90	0	0.00	28.15	2	1,551	0.13%
2019/07/10	19	28.85	33	29.26	28.65	-14	1,571	-0.89%
2019/07/08	2	28.70	4	28.26	28.15	-2	1,551	-0.13%
2019/07/05	40	28.74	14	28.43	28.05	26	1,560	1.67%
2019/07/04	0	0.00	3	26.80	26.80	-3	1,441	-0.21%
2019/07/03	3	26.20	0	0.00	26.20	3	1,444	0.21%
2019/07/01	0	0.00	2	27.10	27.15	-2	1,426	-0.14%
2019/06/28	2	26.40	0	0.00	26.40	2	1,419	0.14%
2019/06/27	1	26.50	3	26.98	26.85	-2	1,431	-0.14%
2019/06/26	2	26.35	0	0.00	26.70	2	1,443	0.14%
2019/06/25	1	26.70	0	0.00	26.50	1	1,460	0.07%
2019/06/24	1	27.15	0	0.00	27.00	1	1,447	0.07%
2019/06/21	1	27.70	1	27.70	27.75	0	1,453	0.00%
2019/06/20	2	27.60	5	27.92	27.85	-3	1,462	-0.21%
2019/06/19	1	27.10	7	27.26	27.50	-6	1,440	-0.42%
2019/06/18	4	26.70	5	27.02	26.80	-1	1,512	-0.07%
2019/06/17	17	26.95	11	27.20	27.50	6	1,519	0.39%
2019/06/14	19	25.95	21	27.13	27.20	-2	1,528	-0.13%
2019/06/13	1	25.00	0	0.00	24.75	1	1,599	0.06%
2019/06/12	3	25.33	6	25.00	25.40	-3	1,603	-0.19%
2019/06/04	2	24.90	0	0.00	24.75	2	1,645	0.12%
2019/05/23	1	24.00	1	24.35	24.00	0	1,953	0.00%
2019/05/22	1	25.50	0	0.00	24.85	1	2,025	0.05%
2019/05/21	0	0.00	1	25.10	25.10	-1	2,172	-0.05%
2019/05/17	1	24.40	0	0.00	24.40	1	2,221	0.05%
2019/05/15	0	0.00	3	26.45	26.20	-3	2,273	-0.13%
2019/05/14	0	0.00	1	26.30	26.30	-1	2,327	-0.04%
2019/05/13	0	0.00	1	26.75	26.20	-1	2,367	-0.04%
2019/05/10	2	25.83	0	0.00	25.90	2	2,373	0.08%
2019/05/08	3	27.55	0	0.00	27.40	3	2,399	0.13%
2019/04/26	2	29.88	1	30.85	29.55	1	2,798	0.04%
2019/04/25	4	31.51	16	31.01	31.05	-12	2,834	-0.42%
2019/04/24	4	32.08	20	32.85	31.30	-16	2,941	-0.54%
2019/04/23	2	33.38	0	0.00	32.70	2	3,048	0.07%
2019/04/19	1	34.25	0	0.00	33.70	1	3,155	0.03%
2019/04/18	1	34.45	31	35.04	34.30	-30	3,235	-0.93%
2019/04/17	2	34.63	0	0.00	34.65	2	3,496	0.06%
2019/04/16	3	35.03	5	35.40	34.55	-2	3,663	-0.05%
2019/04/15	0	0.00	11	36.00	35.60	-11	3,936	-0.28%
2019/04/11	1	35.80	3	35.95	35.65	-2	4,325	-0.05%
2019/04/10	1	34.70	1	35.20	35.20	0	4,467	0.00%
2019/04/09	1	34.90	0	0.00	34.90	1	4,571	0.02%
2019/04/08	0	0.00	5	35.62	35.45	-5	4,608	-0.11%
2019/04/03	2	34.90	1	35.15	35.45	1	4,653	0.02%
2019/04/02	0	34.90	2	34.75	34.90	-2	4,830	-0.04%
2019/04/01	1	34.95	0	0.00	35.05	1	4,883	0.02%
2019/03/29	3	34.53	2	34.85	35.20	1	4,867	0.02%
2019/03/27	12	35.48	1	35.60	35.40	11	4,870	0.23%
2019/03/26	28	35.36	0	0.00	35.25	28	4,880	0.57%
2019/03/25	43	35.22	0	0.00	35.00	43	4,912	0.88%
2019/03/22	7	36.62	10	37.60	36.55	-3	4,914	-0.06%
2019/03/21	3	38.30	14	38.25	37.50	-11	4,906	-0.22%
2019/03/20	3	38.00	3	37.35	37.35	0	4,890	0.00%
2019/03/19	11	37.82	6	38.15	37.20	5	4,952	0.10%
2019/03/18	14	37.56	38	37.34	38.50	-24	4,925	-0.49%
2019/03/15	3	35.78	0	0.00	35.70	3	4,942	0.06%
2019/03/13	2	35.03	1	35.35	36.00	1	5,021	0.02%
2019/03/11	15	35.72	0	0.00	35.40	15	5,141	0.29%
2019/03/08	10	34.90	15	34.68	35.25	-5	5,136	-0.10%
2019/03/07	1	35.10	3	35.05	35.05	-2	5,123	-0.04%
2019/03/06	1	36.10	0	0.00	35.90	1	5,091	0.02%
2019/03/04	0	0.00	1	36.15	35.85	-1	5,067	-0.02%
2019/02/26	9	36.97	5	37.94	35.60	4	5,024	0.08%
2019/02/25	5	36.60	9	36.31	36.65	-4	4,905	-0.08%
2019/02/22	0	0.00	14	36.00	35.70	-14	4,843	-0.29%
2019/02/21	0	0.00	5	36.26	35.80	-5	4,816	-0.10%
2019/02/20	32	35.52	28	35.80	35.70	4	4,733	0.08%
2019/02/18	2	33.23	0	0.00	33.40	2	4,574	0.04%
2019/02/15	4	34.98	20	34.25	34.25	-16	4,515	-0.35%
2019/02/14	3	35.03	2	35.45	35.40	1	4,464	0.02%
2019/02/13	21	36.61	0	0.00	35.05	21	4,420	0.48%
2019/02/12	7	36.48	5	36.66	36.10	2	4,384	0.05%
2019/02/11	2	36.03	1	36.15	36.20	1	4,372	0.02%
2019/01/30	13	36.30	1	36.30	36.05	12	4,342	0.28%
2019/01/29	13	35.69	7	35.84	36.25	6	4,303	0.14%
2019/01/28	2	38.10	2	37.28	36.55	0	4,253	0.00%
2019/01/25	6	35.80	8	35.84	36.00	-2	4,098	-0.05%
2019/01/24	7	36.08	26	35.68	35.45	-19	4,057	-0.47%
2019/01/23	5	35.48	0	0.00	35.70	5	4,018	0.12%
2019/01/22	12	36.92	2	36.93	35.60	10	3,993	0.25%
2019/01/21	1	35.55	4	36.05	36.00	-3	3,885	-0.08%
2019/01/18	6	35.73	12	35.78	35.70	-6	3,849	-0.16%
2019/01/17	12	36.20	0	0.00	36.25	12	3,821	0.31%
2019/01/16	6	37.05	1	37.05	37.30	5	3,747	0.13%
2019/01/15	42	36.49	42	36.43	36.25	0	3,624	0.00%
2019/01/14	2	34.68	10	34.93	35.20	-8	3,479	-0.23%
2019/01/11	1	35.90	16	35.96	35.90	-15	3,419	-0.44%
2019/01/10	12	35.91	4	36.15	36.55	8	3,346	0.24%
2019/01/09	41	38.19	50	37.99	35.95	-9	3,249	-0.28%
2019/01/08	11	36.74	3	36.90	37.30	8	2,954	0.27%
2019/01/07	52	36.61	49	36.68	37.40	3	2,769	0.11%
2019/01/04	29	34.10	19	34.18	34.20	10	2,450	0.41%
2019/01/03	64	35.07	61	35.18	33.50	3	2,240	0.13%
2019/01/02	15	34.98	38	35.45	35.95	-23	2,004	-1.15%
2018/12/28	16	32.11	4	32.34	32.70	12	1,817	0.66%
2018/12/27	4	31.01	2	31.05	30.95	2	1,704	0.12%
2018/12/26	19	31.73	12	30.86	29.60	7	1,653	0.42%
2018/12/25	35	31.69	14	31.45	31.15	21	1,593	1.32%
2018/12/24	4	30.45	5	30.20	30.90	-1	1,406	-0.07%
2018/12/20	2	27.98	6	28.09	27.70	-4	1,340	-0.30%
2018/12/19	1	28.95	0	0.00	28.70	1	1,308	0.08%
2018/12/18	4	29.04	9	28.39	28.35	-5	1,279	-0.39%
2018/12/17	7	31.37	9	30.85	30.40	-2	1,229	-0.16%
2018/12/14	7	32.16	3	31.97	31.80	4	1,189	0.34%
2018/12/13	9	33.12	3	33.05	32.95	6	1,151	0.52%
2018/12/12	2	32.33	4	32.23	33.00	-2	1,065	-0.19%
2018/12/11	1	30.15	1	29.25	30.00	0	959	0.00%
2018/12/10	9	30.18	9	30.77	29.90	0	897	0.00%
2018/12/07	5	28.55	2	28.58	29.15	3	706	0.42%
2018/12/06	1	27.00	0	0.00	26.50	1	632	0.16%
2018/12/05	9	28.60	11	28.81	28.65	-2	586	-0.34%
2018/12/04	7	27.58	0	0.00	27.75	7	483	1.45%
2018/11/28	0	0.00	2	24.80	24.35	-2	426	-0.47%
2018/11/27	1	23.65	1	23.80	23.80	0	416	0.00%
2018/11/22	2	23.40	0	0.00	23.20	2	407	0.49%
2018/11/20	5	22.80	5	23.00	22.85	0	391	0.00%
2018/11/14	1	22.95	1	22.80	22.65	0	396	0.00%
2018/11/02	0	21.70	0	0.00	21.75	0	351	0.00%
2018/11/01	3	21.85	0	0.00	21.85	3	351	0.85%
2018/10/24	0	0.00	1	22.90	22.95	-1	327	-0.31%
2018/10/12	0	0.00	7	22.35	23.75	-7	414	-1.69%
2018/09/28	6	29.85	6	29.50	28.70	0	546	0.00%
2018/09/27	8	29.09	1	28.85	28.95	7	548	1.28%
2018/08/16	0	0.00	1	28.30	28.30	-1	1,318	-0.08%
2018/08/13	0	0.00	2	32.00	30.00	-2	1,312	-0.15%
2018/07/18	0	0.00	2	37.00	35.85	-2	1,260	-0.16%
2018/07/11	0	0.00	0.1	33.15	33.15	-0.1	1,168	-0.01%
2018/07/09	2	34.00	0	0.00	33.85	2	1,155	0.17%
2018/07/05	0	0.00	14	33.45	32.65	-14	1,139	-1.23%
2018/07/03	0	0.00	3	34.83	34.20	-3	1,124	-0.27%
2018/07/02	21	37.01	4	37.23	36.50	17	1,099	1.55%
2018/06/29	1	34.85	1	33.35	34.85	0	1,019	0.00%
2018/06/15	0	0.00	7	36.19	36.10	-7	975	-0.72%
2018/06/14	1	36.00	0	0.00	35.80	1	958	0.10%
2018/06/13	2	36.70	0	0.00	36.05	2	939	0.21%
2018/06/08	3	37.45	8	37.11	36.35	-5	819	-0.61%
2018/06/06	4	34.83	7	33.25	35.30	-3	709	-0.42%
2018/06/05	17	34.05	13	33.31	34.10	4	652	0.61%
2018/06/04	3	31.55	5	30.60	32.05	-2	527	-0.38%
2018/06/01	5	28.33	0	0.00	29.15	5	487	1.03%
2018/05/29	0	0.00	19	28.15	26.95	-19	458	-4.15%
2018/05/28	0	0.00	1	28.00	27.90	-1	447	-0.22%
2018/05/25	16	25.20	0	0.00	25.55	16	436	3.66%
2018/05/23	0	0.00	1	25.40	24.90	-1	445	-0.22%
2018/05/22	0	0.00	2	25.15	25.00	-2	468	-0.43%
2018/05/21	2	25.35	0	0.00	25.30	2	473	0.42%
2018/05/15	0	0.00	1	24.00	24.15	-1	570	-0.18%
2018/05/14	0	0.00	1	24.40	24.40	-1	598	-0.17%
2018/05/11	1	24.60	0	0.00	24.55	1	606	0.16%
2018/05/09	5	25.50	0	0.00	24.75	5	616	0.81%
2018/05/08	1	25.30	0	0.00	25.35	1	638	0.16%
2018/04/19	0	0.00	3	28.22	28.25	-3	657	-0.46%
2018/04/11	0	0.00	1	30.35	30.10	-1	703	-0.14%
2018/03/31	1	30.00	0	0.00	29.75	1	769	0.13%
2018/03/28	0	0.00	2	30.55	30.60	-2	907	-0.22%
2018/03/14	0	0.00	3	31.32	31.10	-3	1,157	-0.26%
2018/03/12	0.1	31.00	0	0.00	30.90	0.1	1,222	0.01%
2018/03/09	4	31.00	3	31.60	31.30	1	1,264	0.08%
2018/02/23	2	31.28	1	31.00	31.00	1	2,273	0.04%
2018/02/12	3	28.27	0	0.00	28.25	3	2,243	0.13%
2018/02/09	0	0.00	4	28.30	28.00	-4	2,230	-0.18%
2018/02/01	4	40.11	1	40.55	39.55	3	2,132	0.14%
2018/01/31	3	40.27	4	40.39	40.00	-1	2,154	-0.05%
2018/01/30	3	39.48	6	39.74	39.80	-3	2,128	-0.14%
2018/01/29	2	39.30	1	39.65	39.20	1	2,117	0.05%
2018/01/25	3	39.55	2	40.58	39.50	1	2,112	0.05%
2018/01/24	0	0.00	3	39.65	39.80	-3	2,099	-0.14%
2018/01/11	2	38.58	2	38.10	38.90	0	2,098	0.00%
2018/01/10	1	38.90	0	0.00	38.90	1	2,100	0.05%
2018/01/08	3	39.53	0	0.00	39.30	3	2,103	0.14%
2018/01/05	2	39.50	3	40.00	39.50	-1	2,104	-0.05%
2018/01/04	2	39.73	1	39.85	39.90	1	2,102	0.05%
2018/01/03	1	39.20	0	0.00	39.20	1	2,113	0.05%
2018/01/02	1	39.75	1	39.70	39.65	0	2,105	0.00%