光環 (3234)-犇亞-網路券商分點個股進出

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
49.4
漲跌
▼4.1
漲幅
-7.66%
成交量
11,514張
產業
上櫃通信網路類股
337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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/12/11	1	50.20	0	0.00	49.40	1	4,023	0.02%
2024/12/10	3	53.90	0	0.00	53.50	3	3,836	0.08%
2024/12/09	0	0.00	5.4	57.06	59.40	-5.4	3,776	-0.14%
2024/12/05	2.2	52.75	0.5	55.00	52.30	1.7	3,518	0.05%
2024/12/04	0.3	55.47	1	54.00	56.50	-0.7	3,434	-0.02%
2024/12/03	0.5	55.90	3	55.67	54.80	-2.5	3,359	-0.07%
2024/12/02	2	54.25	2	54.55	54.50	0	3,275	0.00%
2024/11/29	1	51.10	0	0.00	50.80	1	3,179	0.03%
2024/11/27	2	52.10	6	50.28	52.00	-4	3,175	-0.13%
2024/11/26	1	50.20	1	51.90	49.60	0	3,128	0.00%
2024/11/25	4	51.80	1	52.60	51.80	3	3,106	0.10%
2024/11/19	0	0.00	22	46.36	49.90	-22	3,024	-0.73%
2024/11/15	1	48.70	0	0.00	48.80	1	2,995	0.03%
2024/11/14	10	51.00	0	0.00	49.35	10	2,970	0.34%
2024/11/13	10	52.10	0	0.00	52.00	10	2,892	0.35%
2024/11/12	0	0.00	1	54.00	54.90	-1	2,813	-0.04%
2024/11/11	1	54.00	1	55.00	55.00	0	2,715	0.00%
2024/11/08	0	0.00	2	52.90	52.60	-2	2,504	-0.08%
2024/11/07	0	0.00	12	44.78	48.10	-12	2,305	-0.52%
2024/11/06	10	44.10	0	0.00	43.75	10	2,247	0.45%
2024/11/04	0	0.00	1	43.65	45.00	-1	2,236	-0.04%
2024/11/01	5	43.95	0	0.00	45.15	5	2,216	0.23%
2024/10/30	2	43.68	0	0.00	43.00	2	2,190	0.09%
2024/10/29	1	43.40	2	43.48	44.30	-1	2,166	-0.05%
2024/10/28	3	47.00	0	0.00	47.00	3	2,094	0.14%
2024/10/25	2	52.70	1	52.40	52.20	1	2,017	0.05%
2024/10/24	2	51.90	3	52.80	52.20	-1	2,010	-0.05%
2024/10/22	1	54.80	0	0.00	55.00	1	1,987	0.05%
2024/10/21	0	0.00	1	53.80	54.50	-1	2,017	-0.05%
2024/10/18	1	51.30	1	53.30	52.00	0	2,023	0.00%
2024/10/17	1	52.60	4	53.10	52.80	-3	2,028	-0.15%
2024/10/16	3	50.75	8	50.28	53.10	-5	2,042	-0.24%
2024/10/15	10	51.20	0	0.00	50.70	10	2,037	0.49%
2024/10/14	2	52.95	0	0.00	52.90	2	2,013	0.10%
2024/10/11	92	56.03	0	0.00	54.80	92	1,978	4.65%
2024/10/09	0	0.00	2	57.00	55.50	-2	1,882	-0.11%
2024/10/08	1	51.20	1	51.40	53.40	0	1,757	0.00%
2024/10/07	0	0.00	8	51.76	52.60	-8	1,575	-0.51%
2024/10/04	1	45.50	2	47.70	47.90	-1	1,353	-0.07%
2024/10/01	6	43.03	2	43.23	43.55	4	1,269	0.32%
2024/09/30	1	40.60	2	41.20	40.70	-1	1,244	-0.08%
2024/09/27	4	41.20	0	0.00	41.20	4	1,247	0.32%
2024/09/26	2	40.15	0	0.00	40.00	2	1,228	0.16%
2024/09/25	2	40.75	0	0.00	40.60	2	1,232	0.16%
2024/08/30	0	0.00	1	41.20	40.30	-1	1,607	-0.06%
2024/08/29	1	41.15	0	0.00	41.55	1	1,618	0.06%
2024/08/15	1	35.40	0	0.00	34.95	1	2,456	0.04%
2024/08/14	0	0.00	0	34.50	34.65	0	2,521	0.00%
2024/08/12	0	0.00	0	34.70	34.40	0	2,644	0.00%
2024/07/22	0	0.00	1	40.60	41.00	-1	3,442	-0.03%
2024/07/05	4	48.94	0	49.00	49.15	4	3,345	0.12%
2024/06/20	0	0.00	62	49.19	51.00	-62	3,415	-1.82%
2024/06/19	61	51.91	20	49.65	50.80	41	3,332	1.23%
2024/06/18	10	47.30	9	48.35	47.45	1	3,208	0.03%
2024/06/14	0	0.00	1	46.25	46.15	-1	3,231	-0.03%
2024/06/06	2	46.80	0	0.00	47.05	2	3,417	0.06%
2024/06/03	19	47.65	0	0.00	47.65	19	3,487	0.54%
2024/05/29	0	0.00	47	50.77	50.30	-47	3,506	-1.34%
2024/05/28	20	54.03	21	52.35	51.90	-1	3,463	-0.03%
2024/05/27	9	53.49	60	53.60	53.00	-51	3,406	-1.50%
2024/05/24	100	53.17	3.3	50.35	53.90	96.7	3,292	2.94%
2024/05/23	2	51.40	0	0.00	49.00	2	3,137	0.06%
2024/05/21	0	0.00	1	47.00	46.80	-1	3,189	-0.03%
2024/05/20	0	0.00	1.7	46.01	45.80	-1.7	3,376	-0.05%
2024/05/15	2.8	49.53	0	0.00	50.50	2.8	3,517	0.08%
2024/05/13	0	0.00	2	48.03	49.65	-2	3,667	-0.05%
2024/05/10	0	0.00	1	46.60	46.60	-1	3,707	-0.03%
2024/05/09	2	46.00	0	0.00	46.20	2	3,715	0.05%
2024/05/08	0	0.00	1.1	47.05	47.85	-1.1	3,686	-0.03%
2024/05/07	0.3	48.35	2	47.00	48.00	-1.7	3,669	-0.05%
2024/05/06	3	45.60	118	46.62	46.00	-115	3,632	-3.17%	大賣/鉅額交易
2024/05/03	19.1	48.36	0	48.70	47.70	19	3,580	0.53%
2024/05/02	20	50.60	0	0.00	50.60	20	3,535	0.57%
2024/04/29	0	0.00	1.1	49.33	49.40	-1.1	3,303	-0.03%
2024/04/26	80.1	44.84	0	0.00	44.95	80.1	3,095	2.59%
2024/04/25	0	0.00	1	40.00	40.90	-1	2,951	-0.03%
2024/04/19	0	0.00	50	35.12	35.70	-50	2,807	-1.78%
2024/04/12	0	0.00	5	36.50	36.70	-5	2,771	-0.18%
2024/04/11	0	0.00	3	36.33	36.40	-3	2,768	-0.11%
2024/04/09	0	38.15	0	0.00	37.80	0	2,743	0.00%
2024/04/02	0	0.00	10	39.35	40.50	-10	2,682	-0.37%
2024/04/01	10	38.70	0	0.00	38.70	10	2,635	0.38%
2024/03/26	0	37.95	0	0.00	37.70	0	2,551	0.00%
2024/03/20	1	37.95	0	0.00	37.70	1	2,519	0.04%
2024/03/18	0	0.00	6	38.45	39.75	-6	2,516	-0.24%
2024/03/15	6	38.10	0	38.85	38.25	6	2,496	0.24%
2024/03/14	0	39.05	5	39.00	38.85	-5	2,515	-0.20%
2024/03/13	60	38.97	2	40.50	38.50	58	2,556	2.27%
2024/03/12	2	39.00	40	39.15	39.90	-38	2,489	-1.53%
2024/03/08	0	0.00	3	35.70	34.85	-3	2,407	-0.12%
2024/03/05	20	38.25	40	39.01	38.00	-20	2,288	-0.87%
2024/03/04	10	39.55	10	40.15	39.75	0	2,244	0.00%
2024/03/01	0	0.00	20	38.85	38.80	-20	2,200	-0.91%
2024/02/29	40	38.40	87.2	38.37	38.15	-47.2	2,196	-2.15%
2024/02/27	0	0.00	20	41.45	39.30	-20	2,211	-0.90%
2024/02/26	20	39.05	52	39.12	39.80	-32	2,160	-1.48%
2024/02/23	12	41.03	10	40.10	40.00	2	2,100	0.10%
2024/02/22	30	39.82	85	38.82	38.85	-55	1,982	-2.77%
2024/02/21	85	37.92	0	0.00	39.60	85	1,835	4.63%
2024/02/20	50	36.45	90	35.32	36.00	-40	1,626	-2.46%
2024/02/19	60	35.89	43	34.36	36.10	17	1,540	1.10%
2024/02/16	153	35.96	30	33.09	35.10	123	1,457	8.44%	大買/鉅額交易
2024/02/15	36	34.38	100	32.93	33.55	-64	1,317	-4.86%
2024/02/05	100	34.50	1	34.50	34.50	99	1,185	8.35%
2024/02/02	0	0.00	17	31.40	31.40	-17	1,107	-1.53%
2024/02/01	0	0.00	28	28.11	28.55	-28	1,044	-2.68%
2024/01/29	2	26.70	0	0.00	26.85	2	1,059	0.19%
2024/01/26	0	26.75	0	0.00	26.55	0	1,070	0.00%
2024/01/23	0	0.00	0	27.70	27.70	0	1,127	0.00%
2024/01/15	0	0.00	0	26.85	26.55	0	1,284	0.00%
2024/01/09	10	25.80	0	0.00	25.80	10	1,465	0.68%
2024/01/05	0	26.70	0	0.00	26.55	0	1,533	0.00%
2024/01/04	10	26.90	0	0.00	26.55	10	1,580	0.63%
2024/01/03	1	27.25	0	0.00	27.30	1	1,683	0.06%
2024/01/02	10	27.35	0	0.00	27.25	10	1,791	0.56%
2023/12/29	10	27.50	0	0.00	27.45	10	1,830	0.55%
2023/12/28	10	27.65	0	0.00	27.65	10	1,925	0.52%
2023/12/22	1	27.75	0	27.90	27.75	1	2,236	0.04%
2023/12/20	1	28.30	0	0.00	28.30	1	2,234	0.04%
2023/12/19	0	0.00	1	28.05	28.20	-1	2,236	-0.04%
2023/12/18	1	28.75	0	0.00	28.20	1	2,218	0.05%
2023/12/11	0	0.00	7	29.63	30.25	-7	2,161	-0.32%
2023/12/08	7	29.79	1	30.85	31.00	6	2,115	0.28%
2023/12/06	0	0.00	26	28.64	28.55	-26	2,026	-1.28%
2023/12/05	26	27.62	0	27.40	27.55	26	2,009	1.29%
2023/12/04	0	0.00	4	28.05	28.15	-4	1,995	-0.20%
2023/11/29	0	0.00	1	28.75	29.00	-1	2,002	-0.05%
2023/11/24	3	31.08	0	0.00	30.15	3	2,022	0.15%
2023/11/22	2	28.65	0	0.00	28.80	2	1,956	0.10%
2023/11/16	0	0.00	1	27.70	27.35	-1	1,981	-0.05%
2023/11/14	1	28.30	0	0.00	28.30	1	2,031	0.05%
2023/11/08	0	0.00	2	28.45	28.40	-2	2,006	-0.10%
2023/11/07	2	28.25	0	0.00	28.25	2	1,999	0.10%
2023/10/31	0	0.00	2	29.83	28.65	-2	1,957	-0.10%
2023/10/27	2	29.55	2	28.90	30.10	0	1,934	0.00%
2023/10/26	2	28.35	0	0.00	28.35	2	1,961	0.10%
2023/10/19	0	0.00	10	28.80	28.50	-10	1,958	-0.51%
2023/10/18	0	0.00	6	27.90	29.95	-6	1,957	-0.31%
2023/10/16	5	32.02	3	32.08	30.00	2	1,857	0.11%
2023/10/13	12	33.70	0	0.00	33.30	12	1,871	0.64%
2023/10/11	0	0.00	11	34.50	34.30	-11	1,928	-0.57%
2023/10/06	4	31.55	0	0.00	34.30	4	1,931	0.21%
2023/10/05	7	31.95	0	0.00	31.20	7	1,918	0.36%
2023/10/04	3	31.75	0	0.00	31.95	3	1,954	0.15%
2023/10/03	0	0.00	20	32.80	32.75	-20	1,938	-1.03%
2023/09/28	0	0.00	101	26.63	27.15	-101	1,696	-5.95%	大賣/鉅額交易
2023/09/26	50	24.50	0	0.00	24.25	50	1,666	3.00%
2023/09/18	0	0.00	4	26.40	26.25	-4	1,726	-0.23%
2023/09/15	0	0.00	50	26.10	26.50	-50	1,734	-2.88%
2023/09/04	48	24.49	0	0.00	24.20	48	1,673	2.87%
2023/09/01	57	26.00	0	0.00	25.35	57	1,642	3.47%
2023/08/31	0	27.50	0	0.00	27.15	0	1,595	0.00%
2023/08/30	0	0.00	3	28.05	27.90	-3	1,588	-0.19%
2023/08/29	3	28.05	1	28.25	27.80	2	1,579	0.13%
2023/08/28	0	0.00	25	28.59	28.00	-25	1,572	-1.59%
2023/08/25	2	27.90	1	28.30	28.30	1	1,538	0.06%
2023/08/22	24	26.60	0	0.00	25.90	24	1,499	1.60%
2023/08/18	1	27.50	0	26.80	28.15	1	1,461	0.07%
2023/08/02	1	28.00	10	28.21	28.10	-9	1,356	-0.66%
2023/07/31	10	31.85	0	0.00	31.30	10	1,306	0.77%
2023/07/28	0	0.00	1	31.00	31.00	-1	1,245	-0.08%
2023/07/27	1	28.00	0	0.00	28.20	1	1,197	0.08%
2023/07/26	20	29.00	0	0.00	29.00	20	1,174	1.70%
2023/07/20	0	0.00	7	31.80	31.85	-7	1,098	-0.64%
2023/07/19	7	31.85	0	0.00	31.60	7	1,075	0.65%
2023/07/13	0	0.00	3	33.35	33.50	-3	1,098	-0.27%
2023/07/12	0	0.00	1	31.90	32.00	-1	978	-0.10%
2023/07/10	0	0.00	43	29.25	29.25	-43	806	-5.33%
2023/07/07	42	23.80	0	0.00	26.60	42	726	5.78%
2023/07/05	0	0.00	2	25.00	24.55	-2	677	-0.30%
2023/06/29	2	25.25	22	25.05	24.75	-20	657	-3.04%
2023/06/27	22	24.05	0	0.00	24.05	22	661	3.33%
2023/06/26	0	0.00	84.2	25.05	25.10	-84.2	653	-12.88%
2023/06/21	0	0.00	77	24.11	24.50	-77	625	-12.30%
2023/06/08	0	0.00	0	22.55	22.40	0	705	0.00%
2023/06/06	50	22.40	0	22.70	22.50	50	717	6.96%
2023/05/30	1	22.90	0	0.00	22.75	1	720	0.14%
2023/05/29	0	0.00	47	23.60	23.60	-47	719	-6.54%
2023/05/23	0	0.00	6	22.25	22.25	-6	711	-0.84%
2023/05/22	6	22.33	0	0.00	22.25	6	726	0.83%
2023/05/15	0	0.00	0	21.34	21.25	0	754	0.00%
2023/05/09	0.2	22.80	0	0.00	22.20	0.2	785	0.03%
2023/05/03	0	0.00	3	23.60	23.05	-3	800	-0.37%
2023/04/20	161	24.24	30	24.62	24.10	131	851	15.39%	大買/鉅額交易
2023/04/19	0	0.00	26	25.69	25.65	-26	745	-3.49%
2023/04/18	56	26.45	0	0.00	25.85	56	713	7.85%
2023/03/22	0	24.77	0	0.00	24.50	0	559	0.00%
2023/03/20	0	24.40	0	0.00	24.35	0	561	0.00%
2023/03/17	0	24.00	0	0.00	23.75	0	570	0.00%
2023/03/14	0	0.00	1	24.20	24.50	-1	596	-0.17%
2023/03/13	1	24.60	1	25.75	24.60	0	599	0.00%
2023/02/09	0	0.00	1	22.85	22.75	-1	860	-0.12%
2023/02/08	1	22.65	0	0.00	22.65	1	873	0.11%
2022/11/30	0	0.00	1	25.50	25.00	-1	632	-0.16%
2022/11/29	0	0.00	1	24.10	23.55	-1	625	-0.16%
2022/11/28	0	0.00	41	23.03	22.90	-41	584	-7.01%
2022/11/22	3	22.00	0	0.00	21.80	3	665	0.45%
2022/10/14	0	0.00	2	20.93	20.75	-2	2,608	-0.08%
2022/10/13	1	20.00	0	0.00	20.00	1	2,627	0.04%
2022/10/11	40	21.13	0	0.00	21.10	40	2,654	1.51%
2022/10/05	2	23.23	0	0.00	22.60	2	2,879	0.07%
2022/09/05	30	30.35	30	28.01	27.10	0	3,442	0.00%
2022/09/01	0	0.00	10	29.10	28.30	-10	3,333	-0.30%
2022/08/31	1	28.60	1	28.75	28.85	0	3,308	0.00%
2022/08/30	1	28.55	0	0.00	28.65	1	3,272	0.03%
2022/08/26	5	27.80	20	27.64	27.60	-15	3,224	-0.47%
2022/08/25	5	28.25	3	28.25	28.30	2	3,216	0.06%
2022/08/23	1	27.00	11	26.98	27.50	-10	3,131	-0.32%
2022/08/19	3	28.10	0	0.00	28.00	3	2,787	0.11%
2022/08/17	20	28.34	21	28.00	27.65	-1	2,653	-0.04%
2022/08/16	10	28.19	0	27.50	27.45	10	2,593	0.39%
2022/08/10	0	0.00	1	27.55	27.20	-1	2,383	-0.04%
2022/08/09	21	27.55	110	27.63	28.25	-89	2,262	-3.93%	大賣/
2022/08/08	21	27.29	0	0.00	28.55	21	2,102	1.00%
2022/08/05	20	25.72	15	25.30	26.00	5	1,688	0.30%
2022/08/04	30	23.85	0	0.00	23.65	30	1,595	1.88%
2022/08/03	1	23.90	10	23.55	23.15	-9	1,568	-0.57%
2022/08/01	2	25.55	0	0.00	25.50	2	1,546	0.13%
2022/07/29	10	25.79	0	0.00	25.75	10	1,540	0.65%
2022/07/26	55	26.46	0	0.00	24.90	55	1,476	3.73%
2022/07/25	2	26.70	22	26.91	27.35	-20	1,390	-1.44%
2022/07/22	0	0.00	0	25.25	25.00	0	1,256	0.00%
2022/07/21	0	0.00	1	25.50	25.20	-1	1,241	-0.08%
2022/07/20	0	0.00	5	24.80	24.50	-5	1,206	-0.41%
2022/07/19	0	0.00	30	25.20	24.70	-30	1,185	-2.53%
2022/07/15	1	24.90	1	25.05	24.40	0	1,147	0.00%
2022/07/14	0	0.00	1	24.15	24.00	-1	1,076	-0.09%
2022/07/12	5	25.90	0	0.00	24.60	5	911	0.55%
2022/07/08	10	25.21	260	24.60	24.55	-250	721	-34.65%	大賣/鉅額交易
2022/07/07	5	24.50	38	25.19	25.50	-33	588	-5.60%
2022/07/06	51	23.16	50	23.70	23.20	1	420	0.24%
2022/07/04	20	22.70	0	0.00	21.90	20	350	5.70%
2022/07/01	81	23.35	1	23.55	21.20	80	321	24.92%
2022/06/30	51	23.37	31	23.48	22.40	20	265	7.53%
2022/06/29	60	22.30	22	22.75	22.25	38	207	18.31%
2022/06/22	10	20.15	0	0.00	20.15	10	204	4.90%
2022/06/20	0	0.00	1	20.80	20.20	-1	202	-0.49%
2022/06/17	0	0.00	1	21.15	21.25	-1	200	-0.50%
2022/06/13	0	0.00	1	22.25	22.10	-1	206	-0.49%
2022/06/08	0	0.00	5	23.60	23.55	-5	206	-2.42%
2022/06/07	1	23.20	0	0.00	23.25	1	204	0.49%
2022/06/06	1	22.90	0	0.00	23.65	1	202	0.49%
2022/06/02	1	22.60	0	0.00	22.90	1	194	0.51%
2022/06/01	0	0.00	41	22.28	22.85	-41	173	-23.65%
2022/05/13	0	0.00	1	19.00	19.60	-1	174	-0.57%
2022/05/12	2	19.70	0	0.00	18.95	2	177	1.13%
2022/05/09	14	20.45	0	0.00	19.20	14	174	8.04%
2022/05/06	0	0.00	3	21.00	21.10	-3	162	-1.84%
2022/04/11	21	22.75	0	0.00	22.60	21	310	6.76%
2022/04/07	0	0.00	1	23.35	23.15	-1	318	-0.31%
2022/03/29	10	24.19	0	0.00	24.60	10	365	2.74%
2022/03/10	0	0.00	1	24.60	24.30	-1	407	-0.25%
2022/03/03	6	25.49	0	0.00	25.25	6	437	1.37%
2022/03/02	5	25.62	0	0.00	25.50	5	450	1.11%
2022/02/15	2	25.38	0	0.00	25.25	2	633	0.32%
2022/02/10	5	26.51	0	0.00	26.35	5	649	0.77%
2022/01/14	0	0.00	0.7	29.15	26.20	-0.7	710	-0.09%
2022/01/06	1	28.20	0	0.00	28.05	1	711	0.14%
2022/01/04	0.4	27.80	0	0.00	27.95	0.4	614	0.07%
2022/01/03	0	0.00	0	31.15	28.00	0	610	0.00%
2021/12/28	0.2	28.00	33	29.30	28.10	-32.8	608	-5.39%
2021/12/24	0	26.60	0	0.00	26.70	0	582	0.01%
2021/12/09	1	27.45	1	27.50	27.60	0	728	0.00%
2021/12/03	0	0.00	3	27.17	27.10	-3	722	-0.42%
2021/12/02	3	27.02	0	0.00	27.05	3	727	0.41%
2021/11/23	21	28.70	0	0.00	28.65	21	706	2.97%
2021/11/22	0	0.00	21	30.05	29.70	-21	699	-3.00%
2021/11/19	21	28.60	0	0.00	28.60	21	692	3.03%
2021/11/17	7	30.44	0	29.75	29.60	7	690	1.01%
2021/11/16	0	0.00	42.3	30.60	30.70	-42.3	627	-6.74%
2021/11/10	7	27.75	0	0.00	27.75	7	942	0.74%
2021/11/08	0	0.00	1	28.70	28.70	-1	943	-0.11%
2021/11/04	0	0.00	20	28.40	27.95	-20	991	-2.02%
2021/11/01	0	0.00	21	28.10	28.05	-21	1,044	-2.01%
2021/10/28	0	0.00	28	27.90	27.70	-28	1,062	-2.63%
2021/10/20	0.2	25.20	0	0.00	25.35	0.2	1,216	0.02%
2021/10/01	0	0.00	3	26.55	26.35	-3	1,504	-0.20%
2021/09/22	0	0.00	0	25.50	25.40	0	1,569	0.00%
2021/09/16	1	26.20	1	26.35	26.15	0	1,604	0.00%
2021/09/10	0.1	26.10	0	0.00	26.20	0.1	1,527	0.01%
2021/09/08	31	25.85	0	0.00	25.40	31	1,631	1.90%
2021/08/26	0	0.00	1	27.40	27.55	-1	1,761	-0.06%
2021/08/25	0	0.00	21	27.80	27.65	-21	1,763	-1.19%
2021/08/24	0	0.00	21	27.35	27.15	-21	1,757	-1.19%
2021/08/20	0	0.00	0.4	26.95	26.70	-0.4	1,750	-0.02%
2021/08/17	21	25.90	0	0.00	26.90	21	1,711	1.23%
2021/08/16	21	26.25	0	0.00	26.10	21	1,402	1.50%
2021/08/13	21	28.10	0	0.00	27.80	21	1,395	1.51%
2021/08/10	1	30.20	1	30.40	29.65	0	1,412	0.00%
2021/08/09	20	30.15	5	30.15	30.05	15	1,382	1.08%
2021/08/05	0	0.00	2	31.25	31.30	-2	1,390	-0.14%
2021/07/29	22.4	31.11	220	31.07	31.60	-197.6	1,344	-14.70%	大賣/鉅額交易
2021/07/28	20	31.30	0	0.00	31.25	20	1,338	1.49%
2021/07/27	40	34.35	12	33.11	32.10	28	1,343	2.08%
2021/07/26	31	33.00	101	32.62	33.40	-70	1,314	-5.32%	大賣/
2021/07/23	144	33.39	86	31.81	32.05	58	1,259	4.61%	大買/
2021/07/22	11	31.74	61	31.72	31.10	-50	1,195	-4.18%
2021/07/19	22	31.46	0	0.00	31.50	22	1,200	1.83%
2021/07/16	0	0.00	1	31.35	30.85	-1	1,203	-0.08%
2021/07/14	2	30.65	0	0.00	30.15	2	1,180	0.17%
2021/07/13	45	31.78	1	31.55	30.30	44	1,174	3.75%
2021/07/08	0	0.00	20	29.65	29.60	-20	1,146	-1.74%
2021/07/05	10	30.89	0	0.00	30.70	10	1,190	0.84%
2021/07/02	20	29.55	0	0.00	29.75	20	1,191	1.68%
2021/07/01	10	30.14	0	0.00	29.80	10	1,198	0.83%
2021/06/29	40	30.03	21	30.18	29.95	19	1,208	1.57%
2021/06/28	21	31.00	11	30.00	30.85	10	1,202	0.83%
2021/06/25	1	30.10	0	0.00	30.10	1	1,178	0.08%
2021/06/24	11	30.66	0	0.00	30.15	11	1,178	0.93%
2021/06/21	0	0.00	55	29.53	29.60	-55	1,169	-4.70%
2021/06/18	0	0.00	2	30.80	30.75	-2	1,177	-0.17%
2021/06/17	2	31.58	0	0.00	31.35	2	1,166	0.17%
2021/06/16	59	31.15	1	32.05	32.05	58	1,088	5.33%
2021/06/11	1	29.70	0	0.00	29.70	1	960	0.10%
2021/06/07	1	28.80	0	0.00	28.80	1	1,187	0.08%
2021/06/01	0	0.00	20	31.20	31.30	-20	1,309	-1.53%
2021/05/21	0	0.00	1	28.20	29.00	-1	1,372	-0.07%
2021/05/19	0	0.00	0	28.00	28.20	0	1,426	0.00%
2021/05/18	1	26.45	1	26.75	27.50	0	1,489	0.00%
2021/05/17	4	25.85	4	25.39	25.00	0	1,505	0.00%
2021/05/14	0	0.00	3	28.75	27.75	-3	1,505	-0.20%
2021/05/13	1	27.85	5	27.99	28.00	-4	1,502	-0.27%
2021/05/12	20	28.50	1	30.20	27.95	19	1,497	1.27%
2021/05/11	21	30.72	0	0.00	30.20	21	1,473	1.42%
2021/05/10	20	33.60	0	0.00	33.40	20	1,457	1.37%
2021/05/05	2	32.65	0	0.00	33.05	2	1,449	0.14%
2021/05/04	0	0.00	2	32.50	32.50	-2	1,446	-0.14%
2021/04/27	0	0.00	1.7	37.26	37.40	-1.7	1,415	-0.12%
2021/04/23	10	36.95	0	0.00	36.95	10	1,377	0.73%
2021/04/22	30	38.20	0	0.00	37.75	30	1,374	2.18%
2021/04/21	30	38.65	0	0.00	38.75	30	1,363	2.20%
2021/04/15	1	39.65	0	0.00	39.90	1	1,441	0.07%
2021/04/14	20	39.05	0	0.00	39.15	20	1,432	1.40%
2021/04/09	0	0.00	15	40.90	40.90	-15	1,465	-1.02%
2021/04/08	2	41.50	0	0.00	41.55	2	1,522	0.13%
2021/04/07	4	41.68	0	0.00	41.55	4	1,513	0.26%
2021/04/06	0	0.00	17	41.40	41.40	-17	1,508	-1.13%
2021/04/01	28	41.65	14	42.01	41.30	14	1,512	0.93%
2021/03/30	15	40.85	0	0.00	40.85	15	1,472	1.02%
2021/03/29	2	40.40	1	40.60	40.40	1	1,471	0.07%
2021/03/25	0	0.00	1	39.80	39.60	-1	1,487	-0.07%
2021/03/24	0	40.40	0	0.00	40.10	0	1,511	0.00%
2021/03/23	3	40.33	0	0.00	40.25	3	1,507	0.20%
2021/03/16	0	0.00	1	42.05	41.50	-1	1,531	-0.07%
2021/03/15	3	42.00	0	0.00	42.00	3	1,535	0.20%
2021/03/12	1	40.85	0	0.00	40.85	1	1,501	0.07%
2021/03/11	8	41.92	6	41.87	41.55	2	1,528	0.13%
2021/03/10	3	43.30	1	43.20	44.65	2	1,429	0.14%
2021/03/09	0	0.00	15	40.75	40.60	-15	1,598	-0.94%
2021/03/08	0	41.90	0	0.00	39.05	0	1,673	0.00%
2021/03/04	0	42.00	0	0.00	40.25	0	1,777	0.00%
2021/03/02	10	39.55	10	40.50	39.50	0	1,918	0.00%
2021/02/24	10	41.37	0	0.00	41.25	10	1,984	0.50%
2021/02/22	0	0.00	2	42.38	42.25	-2	2,047	-0.10%
2021/02/19	12	42.39	10	42.42	43.00	2	2,073	0.10%
2021/02/18	9	42.02	0	0.00	42.10	9	2,222	0.40%
2021/02/01	0	0.00	2	35.13	35.15	-2	2,608	-0.08%
2021/01/27	1	36.65	0	0.00	36.40	1	2,759	0.04%
2021/01/25	1	36.65	0	0.00	36.95	1	2,765	0.04%
2021/01/22	1	36.30	0	0.00	36.30	1	2,769	0.04%
2021/01/19	0	37.10	0	0.00	37.05	0	2,756	0.00%
2021/01/18	0	0.00	7	36.60	37.30	-7	2,765	-0.25%
2021/01/11	0	0.00	0	39.40	39.80	0	2,871	0.00%
2021/01/08	54	39.45	1	38.80	39.10	53	2,863	1.85%
2021/01/07	1	42.50	0	0.00	42.50	1	2,804	0.04%
2021/01/06	0	0.00	4	44.40	42.85	-4	2,810	-0.14%
2021/01/04	0	0.00	2	44.55	44.85	-2	2,794	-0.07%
2020/12/31	5	44.46	4	44.16	44.55	1	2,786	0.04%
2020/12/28	1	42.30	0	0.00	42.10	1	2,718	0.04%
2020/12/09	10	43.55	0	0.00	43.55	10	2,748	0.36%
2020/12/08	8	43.70	0	0.00	43.90	8	2,769	0.29%
2020/12/07	100	43.47	0	0.00	43.10	100	2,779	3.60%
2020/12/04	0	0.00	2	45.40	45.00	-2	2,736	-0.07%
2020/12/03	5	47.00	6	46.17	45.25	-1	2,725	-0.04%
2020/12/02	6	45.83	2	46.15	45.95	4	2,480	0.16%
2020/12/01	1	44.60	1	44.65	44.50	0	2,405	0.00%
2020/11/30	0	0.00	0	45.30	45.15	0	2,406	0.00%
2020/11/27	0	0.00	2	45.48	46.40	-2	2,419	-0.08%
2020/11/26	1	44.70	0	0.00	45.00	1	2,294	0.04%
2020/11/25	0	0.00	2	43.65	44.25	-2	2,283	-0.09%
2020/11/24	0	0.00	1	44.60	43.60	-1	2,261	-0.04%
2020/11/20	0	0.00	0	45.55	44.80	0	2,255	0.00%
2020/11/19	0	45.00	5	45.10	45.15	-5	2,236	-0.22%
2020/11/18	1	45.25	3	45.03	44.90	-2	2,212	-0.09%
2020/11/17	13	45.87	1	45.10	45.30	12	2,205	0.54%
2020/11/11	0	0.00	2	42.98	44.20	-2	2,114	-0.09%
2020/11/09	2	44.95	0	45.00	44.80	2	2,303	0.09%
2020/11/06	0	0.00	103	40.22	41.90	-103	2,147	-4.80%	大賣/鉅額交易
2020/11/05	0	0.00	20	38.40	38.10	-20	2,036	-0.98%
2020/11/04	0	0.00	20	38.10	37.85	-20	2,059	-0.97%
2020/11/02	0	0.00	4	36.30	36.30	-4	2,147	-0.19%
2020/10/30	11	36.05	4	36.25	36.05	7	2,182	0.32%
2020/10/29	10	36.00	0	0.00	36.75	10	2,217	0.45%
2020/10/28	50	37.00	1	36.85	36.50	49	2,233	2.19%
2020/10/27	21	37.75	1	37.95	37.80	20	2,270	0.88%
2020/10/26	0	0.00	1	38.30	38.30	-1	2,310	-0.04%
2020/10/23	0	0.00	20	38.75	38.80	-20	2,370	-0.84%
2020/10/22	0	0.00	1	38.45	38.35	-1	2,490	-0.04%
2020/10/21	0	0.00	20	38.45	38.20	-20	2,605	-0.77%
2020/10/20	1	38.30	21	38.16	38.15	-20	2,997	-0.67%
2020/10/19	3	37.17	90	37.67	37.70	-87	3,024	-2.88%
2020/10/16	0	0.00	1	35.55	35.70	-1	3,060	-0.03%
2020/10/14	1	36.20	0	0.00	36.75	1	3,306	0.03%
2020/10/12	60	36.45	0	0.00	35.00	60	3,461	1.73%
2020/10/08	0	0.00	40	38.05	37.00	-40	3,587	-1.12%
2020/10/07	0	0.00	20	38.20	37.80	-20	3,626	-0.55%
2020/10/06	0	0.00	10	38.70	38.10	-10	3,749	-0.27%
2020/09/30	0.1	37.70	0	0.00	37.40	0.1	4,080	0.00%
2020/09/22	50	39.60	0	0.00	39.50	50	5,582	0.90%
2020/09/07	60	42.45	0	0.00	42.00	60	6,967	0.86%
2020/09/04	30	43.00	0	0.00	43.60	30	6,963	0.43%
2020/09/03	30	43.70	4	44.68	43.50	26	6,971	0.37%
2020/09/02	5	44.43	34	44.52	44.50	-29	6,970	-0.42%
2020/08/28	3	42.40	0	0.00	42.10	3	6,915	0.04%
2020/08/26	0	0.00	25	43.40	43.45	-25	6,971	-0.36%
2020/08/24	0	41.70	0	0.00	42.00	0	6,956	0.00%
2020/08/21	1	40.50	0	0.00	42.10	1	6,958	0.01%
2020/08/20	26	41.01	0	0.00	39.70	26	6,942	0.37%
2020/08/19	20	44.30	0	0.00	44.10	20	6,864	0.29%
2020/08/18	0	0.00	4	46.88	46.20	-4	6,882	-0.06%
2020/08/14	1	48.35	0	0.00	47.55	1	6,945	0.01%
2020/08/13	1	48.25	1	47.45	48.25	0	6,891	0.00%
2020/08/12	4	45.54	52	45.90	46.20	-48	6,668	-0.72%
2020/08/11	25	43.70	3	43.87	42.80	22	6,597	0.33%
2020/08/10	0	0.00	6	44.88	44.50	-6	6,603	-0.09%
2020/08/06	26	44.49	1	45.55	44.90	25	6,616	0.38%
2020/08/04	2	45.20	6	46.13	46.85	-4	6,707	-0.06%
2020/07/30	0	44.00	0	0.00	43.75	0	6,653	0.00%
2020/07/29	0	0.00	11	44.15	44.65	-11	6,630	-0.17%
2020/07/28	8	43.81	2	44.65	43.30	6	6,594	0.09%
2020/07/27	63	49.59	3	50.13	47.40	60	6,494	0.92%
2020/07/24	4	54.28	54	52.97	52.20	-50	6,422	-0.78%
2020/07/23	2	51.50	1	51.60	52.50	1	6,073	0.02%
2020/07/22	1	51.80	52	51.97	52.00	-51	6,039	-0.84%
2020/07/21	12	51.70	57	52.59	50.50	-45	6,058	-0.74%
2020/07/20	1	49.10	4	49.34	50.40	-3	5,927	-0.05%
2020/07/17	54	49.94	2	51.20	49.90	52	5,846	0.89%
2020/07/16	2	51.40	3	50.60	51.40	-1	5,764	-0.02%
2020/07/15	104	50.81	3	52.03	49.90	101	5,697	1.77%	大買/鉅額交易
2020/07/14	1	52.30	1	51.80	52.50	0	5,565	0.00%
2020/07/13	7	53.29	3	52.80	53.00	4	5,520	0.07%
2020/07/10	2	53.25	2	51.40	51.10	0	5,415	0.00%
2020/07/09	0	0.00	12	57.43	55.00	-12	5,270	-0.23%
2020/07/08	13	57.13	1.3	57.63	57.10	11.7	5,107	0.23%
2020/07/07	0.3	56.50	4	57.78	56.50	-3.7	4,968	-0.07%
2020/07/06	1	58.40	2	57.90	58.90	-1	4,562	-0.02%
2020/07/03	4	51.60	7	49.96	53.60	-3	4,430	-0.07%
2020/07/02	15	48.14	5	49.01	48.80	10	4,110	0.24%
2020/07/01	3	45.33	2	45.15	45.10	1	3,874	0.03%
2020/06/30	0	0.00	1	43.65	43.95	-1	3,715	-0.03%
2020/06/24	1	41.35	4	41.80	41.90	-3	3,411	-0.09%
2020/06/23	0	0.00	4	40.04	39.40	-4	3,310	-0.12%
2020/06/22	5	40.46	5	40.31	39.95	0	3,280	0.00%
2020/06/19	53	43.10	56	42.85	41.40	-3	3,178	-0.09%
2020/06/18	7	39.91	1	40.35	40.60	6	2,744	0.22%
2020/06/17	3	39.10	0	0.00	39.60	3	2,651	0.11%
2020/06/16	0	0.00	1	37.70	38.75	-1	2,551	-0.04%
2020/06/15	15	38.62	14	38.59	36.80	1	2,498	0.04%
2020/06/12	1	34.85	0	0.00	36.35	1	2,312	0.04%
2020/06/10	2	36.40	2	36.00	36.00	0	2,342	0.00%
2020/06/09	6	37.45	0	0.00	36.70	6	2,356	0.25%
2020/06/05	0	0.00	3	37.70	37.70	-3	2,391	-0.13%
2020/06/04	3	37.35	0	0.00	37.35	3	2,404	0.12%
2020/05/28	0	0.00	2	37.00	36.00	-2	2,326	-0.09%
2020/05/27	2	36.80	0	36.50	36.60	2	2,322	0.09%
2020/05/25	1	37.75	1	37.65	37.20	0	2,317	0.00%
2020/05/22	1	36.70	11	36.38	36.50	-10	2,274	-0.44%
2020/05/21	10	36.05	0	0.00	36.05	10	2,230	0.45%
2020/05/19	1	34.50	0	0.00	34.50	1	2,256	0.04%
2020/05/18	0	34.30	0	0.00	34.30	0	2,311	0.00%
2020/05/13	0	0.00	1	36.40	36.55	-1	2,260	-0.04%
2020/05/11	1	35.75	1	36.20	36.85	0	2,228	0.00%
2020/05/05	0	0.00	1	34.45	34.30	-1	2,146	-0.05%
2020/04/30	0	0.00	2	34.30	33.80	-2	2,149	-0.09%
2020/04/29	2	34.20	0	0.00	34.20	2	2,148	0.09%
2020/04/22	0	28.30	0	0.00	28.50	0	2,079	0.00%
2020/04/21	0	28.30	0	0.00	28.50	0	2,145	0.00%
2020/04/20	0	29.25	0	0.00	29.25	0	2,260	0.00%
2020/04/17	0	28.80	0	0.00	28.70	0	2,277	0.00%
2020/04/16	0	28.60	50	28.50	28.65	-50	2,311	-2.16%
2020/04/15	0	28.00	0	0.00	28.00	0	2,338	0.00%
2020/04/13	0	27.60	0	0.00	27.20	0	2,749	0.00%
2020/04/09	50	27.00	163	28.06	26.90	-113	3,151	-3.59%	大賣/鉅額交易
2020/04/08	50	26.50	0	0.00	27.25	50	3,108	1.61%
2020/04/07	113	26.43	0	0.00	26.75	113	3,202	3.53%	大買/鉅額交易
2020/04/06	0	25.60	0	25.60	25.60	0	3,214	0.00%
2020/04/01	0	24.60	0	0.00	24.70	0	3,224	0.00%
2020/03/27	0	24.70	0	0.00	24.80	0	3,560	0.00%
2020/03/26	0	24.80	0	0.00	24.90	0	3,617	0.00%
2020/03/25	0	0.00	1	24.80	24.75	-1	3,646	-0.03%
2020/03/20	0	21.80	0	0.00	21.80	0	3,765	0.00%
2020/03/17	0	23.50	7	24.80	23.70	-7	3,771	-0.19%
2020/03/16	0	25.50	0	0.00	25.50	0	3,918	0.00%
2020/03/11	0	0.00	6	34.60	33.75	-6	3,920	-0.15%
2020/03/04	13	32.90	0	0.00	32.80	13	3,885	0.33%
2020/03/02	0	32.70	0	0.00	32.55	0	4,005	0.00%
2020/02/27	0	33.00	0	0.00	33.00	0	3,999	0.00%
2020/02/24	0	0.00	2	35.80	36.00	-2	4,055	-0.05%
2020/02/21	0	36.30	1	36.75	36.30	-1	4,071	-0.02%
2020/02/20	2	38.02	0	0.00	37.40	2	4,160	0.05%
2020/02/19	1	36.65	6	36.25	36.70	-5	4,101	-0.12%
2020/02/18	0	35.30	0	0.00	35.30	0	4,054	0.00%
2020/02/17	1	36.20	0	0.00	35.30	1	4,061	0.02%
2020/02/14	0	35.30	0	0.00	35.55	0	4,094	0.00%
2020/02/13	0	35.20	30	36.15	35.30	-30	4,098	-0.73%
2020/02/12	5	35.85	1	35.60	35.30	4	4,081	0.10%
2020/02/10	0	33.30	0	0.00	33.20	0	4,065	0.00%
2020/02/06	1	35.25	0	0.00	35.45	1	4,146	0.02%
2020/02/03	1	33.35	0	0.00	33.95	1	4,269	0.02%
2020/01/30	1	36.00	0	0.00	35.70	1	4,669	0.02%
2020/01/17	30	39.45	0	0.00	39.45	30	5,179	0.58%
2020/01/16	0	0.00	1	41.10	40.65	-1	5,136	-0.02%
2020/01/15	1	41.00	0	0.00	41.10	1	5,106	0.02%
2020/01/14	2	40.93	32	41.09	41.15	-30	5,037	-0.60%
2020/01/13	30	39.10	0	0.00	39.40	30	4,910	0.61%
2020/01/10	0	0.00	1	39.30	39.35	-1	4,884	-0.02%
2020/01/07	0	0.00	2	39.20	38.70	-2	4,720	-0.04%
2020/01/06	3	39.93	1	39.90	39.80	2	4,383	0.05%
2020/01/03	0	0.00	1	38.40	38.70	-1	4,188	-0.02%
2020/01/02	0	0.00	1	36.90	37.35	-1	3,950	-0.03%
2019/12/31	1	37.30	1	37.15	37.05	0	3,903	0.00%
2019/12/30	0	0.00	1	36.20	36.35	-1	3,787	-0.03%
2019/12/25	0	0.00	2	35.90	36.35	-2	3,734	-0.05%
2019/12/24	4	37.41	8	37.11	36.50	-4	3,708	-0.11%
2019/12/23	7	35.95	25	35.95	35.90	-18	3,494	-0.52%
2019/12/20	1	35.75	46	35.49	35.45	-45	3,444	-1.31%
2019/12/19	9	35.56	5	35.50	35.00	4	3,488	0.11%
2019/12/18	0	0.00	0	34.25	34.40	0	3,348	0.00%
2019/12/13	47	33.36	0	0.00	33.70	47	3,324	1.41%
2019/12/12	17	34.03	0	0.00	34.05	17	3,302	0.51%
2019/12/11	5	36.32	7	35.92	34.60	-2	3,265	-0.06%
2019/12/10	2	35.63	1	35.25	34.95	1	3,101	0.03%
2019/12/09	2	35.15	0	0.00	35.10	2	3,040	0.07%
2019/12/05	0	0.00	1	34.45	33.20	-1	3,002	-0.03%
2019/12/04	1	33.80	0	0.00	33.95	1	2,992	0.03%
2019/12/03	0	0.00	3	34.00	33.95	-3	2,997	-0.10%
2019/12/02	3	34.48	0	0.00	33.80	3	3,009	0.10%
2019/11/28	0	0.00	1	34.70	34.80	-1	3,043	-0.03%
2019/11/26	0	0.00	1	33.10	33.05	-1	2,919	-0.03%
2019/11/25	0	0.00	4	34.30	33.05	-4	2,906	-0.14%
2019/11/21	1	34.15	0	0.00	34.15	1	2,875	0.03%
2019/11/20	3	33.43	6	33.73	33.60	-3	2,819	-0.11%
2019/11/19	11	34.03	12	33.84	34.10	-1	2,850	-0.04%
2019/11/18	1	32.75	1	32.85	32.50	0	2,726	0.00%
2019/11/14	3	30.87	6	30.85	31.00	-3	2,675	-0.11%
2019/11/13	10	31.53	5	31.27	31.50	5	2,663	0.19%
2019/11/12	1	30.05	5	30.35	30.00	-4	2,594	-0.15%
2019/11/11	5	30.10	0	0.00	29.80	5	2,580	0.19%
2019/11/08	2	31.50	0	0.00	31.70	2	2,546	0.08%
2019/11/07	1	32.20	0	31.90	32.00	1	2,524	0.04%
2019/11/05	2	33.58	0	0.00	33.20	2	2,456	0.08%
2019/11/04	0	0.00	3	33.95	33.55	-3	2,399	-0.13%
2019/11/01	3	33.85	0	0.00	33.85	3	2,361	0.13%
2019/10/31	1	33.75	14	33.54	33.30	-13	2,298	-0.57%
2019/10/30	19	34.77	12	34.28	34.50	7	2,222	0.32%
2019/10/29	41	35.53	43	35.55	34.30	-2	2,132	-0.09%
2019/10/28	26	33.11	21	33.02	34.70	5	1,752	0.29%
2019/10/25	8	30.89	6.3	30.94	31.55	1.7	1,371	0.13%
2019/10/17	1	29.50	0	0.00	29.40	1	1,323	0.08%
2019/10/14	0	0.00	1	28.90	28.85	-1	1,305	-0.08%
2019/10/09	0	27.85	0	0.00	28.05	0	1,305	0.00%
2019/10/07	1	28.80	1	29.05	28.80	0	1,333	0.00%
2019/10/03	1	29.00	1	29.10	29.00	0	1,410	0.00%
2019/10/02	1	29.00	0	0.00	29.20	1	1,439	0.07%
2019/09/27	1	29.25	0	0.00	29.25	1	1,534	0.07%
2019/09/26	0	0.00	1	30.40	30.35	-1	1,532	-0.07%
2019/09/25	1	29.50	2	30.05	29.65	-1	1,482	-0.07%
2019/09/24	2	29.85	1	30.10	29.85	1	1,476	0.07%
2019/09/23	0	0.00	0.1	28.50	28.70	-0.1	1,390	-0.01%
2019/09/11	0	0.00	3	29.43	29.50	-3	1,516	-0.20%
2019/09/05	0	0.00	2	29.80	29.50	-2	1,704	-0.12%
2019/09/04	3	29.70	2	29.40	29.70	1	1,708	0.06%
2019/09/03	4	30.07	4	30.15	29.30	0	1,687	0.00%
2019/08/28	0	27.30	0	0.00	27.45	0	1,596	0.00%
2019/08/27	0.1	27.50	1	27.55	27.50	-0.9	1,591	-0.06%
2019/08/26	0.6	26.40	0	0.00	26.55	0.6	1,576	0.04%
2019/08/21	0	0.00	2	27.53	27.80	-2	1,492	-0.13%
2019/08/20	1	27.10	0	0.00	27.30	1	1,489	0.07%
2019/08/14	0	0.00	1	26.70	26.05	-1	1,510	-0.07%
2019/08/12	1	26.30	0	0.00	26.50	1	1,550	0.06%
2019/08/08	0.4	26.30	0	0.00	26.45	0.4	1,557	0.02%
2019/08/07	0.1	25.05	0	0.00	25.15	0.1	1,552	0.01%
2019/08/06	0	0.00	1	25.55	25.55	-1	1,564	-0.06%
2019/07/25	0.8	29.35	1	29.85	29.45	-0.2	1,580	-0.01%
2019/07/23	10	29.08	11	28.86	28.70	-1	1,532	-0.07%
2019/07/22	0	0.00	3	27.65	27.90	-3	1,492	-0.20%
2019/07/16	0.5	28.15	0	0.00	28.25	0.5	1,513	0.03%
2019/07/15	1	28.05	0	0.00	28.25	1	1,523	0.07%
2019/07/12	0.7	28.05	0	0.00	28.20	0.7	1,548	0.05%
2019/07/11	0	0.00	2	28.15	28.15	-2	1,551	-0.13%
2019/07/10	2	28.65	0	0.00	28.65	2	1,571	0.13%
2019/07/05	5	28.71	2	28.65	28.05	3	1,560	0.19%
2019/07/04	0	0.00	3	26.75	26.80	-3	1,441	-0.21%
2019/07/02	3	26.70	1	27.35	26.65	2	1,431	0.14%
2019/07/01	1	27.00	0	0.00	27.15	1	1,426	0.07%
2019/06/28	0	26.35	0	0.00	26.40	0	1,419	0.00%
2019/06/26	0	26.70	0	0.00	26.70	0	1,443	0.00%
2019/06/25	0	0.00	1	27.55	26.50	-1	1,460	-0.07%
2019/06/24	0.6	26.85	0	0.00	27.00	0.6	1,447	0.04%
2019/06/21	0.1	27.60	10	27.88	27.75	-9.9	1,453	-0.68%
2019/06/20	14.4	28.02	3	28.00	27.85	11.4	1,462	0.78%
2019/06/19	0	0.00	2	27.20	27.50	-2	1,440	-0.14%
2019/06/18	2	26.95	3	26.95	26.80	-1	1,512	-0.07%
2019/06/17	3	27.50	0	0.00	27.50	3	1,519	0.20%
2019/06/14	5	26.84	5.2	26.82	27.20	-0.2	1,528	-0.01%
2019/06/13	5	25.20	5	25.05	24.75	0	1,599	0.00%
2019/06/12	13	24.82	11	24.85	25.40	2	1,603	0.12%
2019/06/11	0.5	23.95	0	0.00	24.10	0.5	1,606	0.03%
2019/06/10	0.7	23.75	0	0.00	23.90	0.7	1,617	0.04%
2019/06/04	0	0.00	3	24.28	24.75	-3	1,645	-0.18%
2019/05/29	3	24.15	0	0.00	24.20	3	1,716	0.18%
2019/05/24	0	0.00	3	24.00	23.90	-3	1,930	-0.16%
2019/05/23	3	24.05	0	0.00	24.00	3	1,953	0.15%
2019/05/22	0	0.00	3	24.80	24.85	-3	2,025	-0.15%
2019/05/21	3	24.45	0	0.00	25.10	3	2,172	0.14%
2019/05/15	0	0.00	3	26.10	26.20	-3	2,273	-0.13%
2019/05/14	3	25.82	0	0.00	26.30	3	2,327	0.13%
2019/05/10	0	0.00	6	25.85	25.90	-6	2,373	-0.25%
2019/05/09	3	25.75	2	25.75	25.40	1	2,390	0.04%
2019/05/08	3	27.80	0	0.00	27.40	3	2,399	0.13%
2019/05/07	1	28.55	0	0.00	28.40	1	2,546	0.04%
2019/05/06	0	28.40	3	28.37	28.30	-3	2,586	-0.12%
2019/04/30	3	29.50	0	0.00	29.65	3	2,742	0.11%
2019/04/23	0	32.60	0	0.00	32.70	0	3,048	0.00%
2019/04/22	0	33.50	0	0.00	33.70	0	3,088	0.00%
2019/04/19	2	34.10	0	0.00	33.70	2	3,155	0.06%
2019/04/18	0	34.25	0	0.00	34.30	0	3,235	0.00%
2019/04/16	2	35.00	1	34.65	34.55	1	3,663	0.03%
2019/04/15	2	35.92	0	0.00	35.60	2	3,936	0.05%
2019/04/12	0	35.00	0	0.00	35.10	0	4,102	0.00%
2019/04/11	0	35.50	1	36.15	35.65	-1	4,325	-0.02%
2019/04/09	0	34.70	0	0.00	34.90	0	4,571	0.00%
2019/04/08	0	35.25	0	0.00	35.45	0	4,608	0.00%
2019/04/03	0	35.25	0	0.00	35.45	0	4,653	0.00%
2019/04/01	2	35.05	0	0.00	35.05	2	4,883	0.04%
2019/03/29	0	35.00	3	35.20	35.20	-3	4,867	-0.06%
2019/03/28	1	35.25	0	0.00	34.45	1	4,867	0.02%
2019/03/26	0	35.20	0	0.00	35.25	0	4,880	0.00%
2019/03/25	3	35.00	0	0.00	35.00	3	4,912	0.06%
2019/03/22	0	36.45	2	36.25	36.55	-2	4,914	-0.04%
2019/03/21	3	38.12	5	38.31	37.50	-2	4,906	-0.04%
2019/03/20	0	37.20	3	37.70	37.35	-3	4,890	-0.06%
2019/03/19	10	37.53	4	37.38	37.20	6	4,952	0.12%
2019/03/18	0	0.00	4	37.39	38.50	-4	4,925	-0.08%
2019/03/15	1	35.65	0	0.00	35.70	1	4,942	0.02%
2019/03/14	4	36.09	0	0.00	35.75	4	5,004	0.08%
2019/03/13	1	35.05	2	35.90	36.00	-1	5,021	-0.02%
2019/03/11	1	35.55	5	35.10	35.40	-4	5,141	-0.08%
2019/03/08	0	35.05	8	34.89	35.25	-8	5,136	-0.16%
2019/03/07	3	35.58	0	0.00	35.05	3	5,123	0.06%
2019/03/06	1	35.95	0	0.00	35.90	1	5,091	0.02%
2019/03/05	2	36.20	0	0.00	36.00	2	5,088	0.04%
2019/03/04	2	35.97	0	0.00	35.85	2	5,067	0.04%
2019/02/26	1	38.20	1	36.80	35.60	0	5,024	0.00%
2019/02/25	1	36.60	1	36.80	36.65	0	4,905	0.00%
2019/02/21	2	36.62	3	36.10	35.80	-1	4,816	-0.02%
2019/02/20	6	35.55	3	34.50	35.70	3	4,733	0.06%
2019/02/18	3	33.40	5	33.38	33.40	-2	4,574	-0.04%
2019/02/15	0	34.00	0	0.00	34.25	0	4,515	0.00%
2019/02/14	0	0.00	1	35.50	35.40	-1	4,464	-0.02%
2019/02/13	1	35.05	0	0.00	35.05	1	4,420	0.02%
2019/01/29	0	36.35	2	35.80	36.25	-2	4,303	-0.05%
2019/01/28	5	37.37	0	0.00	36.55	5	4,253	0.12%
2019/01/25	3	35.83	0	0.00	36.00	3	4,098	0.07%
2019/01/23	0	35.60	0	0.00	35.70	0	4,018	0.00%
2019/01/18	0	35.70	7	36.00	35.70	-7	3,849	-0.18%
2019/01/17	0	0.00	1	36.50	36.25	-1	3,821	-0.03%
2019/01/15	7	36.73	6	36.61	36.25	1	3,624	0.03%
2019/01/14	0	35.10	0	0.00	35.20	0	3,479	0.00%
2019/01/11	0	35.90	6	36.51	35.90	-6	3,419	-0.17%
2019/01/10	6	35.25	0	0.00	36.55	6	3,346	0.18%
2019/01/09	0	0.00	1	37.85	35.95	-1	3,249	-0.03%
2019/01/08	0	0.00	1	36.40	37.30	-1	2,954	-0.03%
2019/01/07	3	36.93	2	36.75	37.40	1	2,769	0.04%
2019/01/04	2	34.68	1	34.80	34.20	1	2,450	0.04%
2019/01/03	3	35.38	5	34.81	33.50	-2	2,240	-0.09%
2019/01/02	7	35.44	7	35.21	35.95	0	2,004	0.00%
2018/12/27	2	31.17	1	30.90	30.95	1	1,704	0.06%
2018/12/26	1	31.95	2	31.65	29.60	-1	1,653	-0.06%
2018/12/25	12	31.82	23	31.47	31.15	-11	1,593	-0.69%
2018/12/24	19	30.18	0	0.00	30.90	19	1,406	1.35%
2018/12/22	0	27.90	0	0.00	28.10	0	1,343	0.00%
2018/12/21	0	0.00	2	27.90	28.25	-2	1,349	-0.15%
2018/12/20	0	0.00	9	28.70	27.70	-9	1,340	-0.67%
2018/12/19	1	28.70	1	28.95	28.70	0	1,308	0.00%
2018/12/18	5	29.80	0	0.00	28.35	5	1,279	0.39%
2018/12/17	6	30.87	7	30.90	30.40	-1	1,229	-0.08%
2018/12/14	3	31.92	0	0.00	31.80	3	1,189	0.25%
2018/12/13	1	33.40	3	32.88	32.95	-2	1,151	-0.17%
2018/12/12	1	31.15	15	31.17	33.00	-14	1,065	-1.31%
2018/12/11	0	29.65	0	0.00	30.00	0	959	0.00%
2018/12/10	21	31.23	12	31.35	29.90	9	897	1.00%
2018/12/07	10	29.00	0	0.00	29.15	10	706	1.42%
2018/12/05	2	28.65	0	0.00	28.65	2	586	0.34%
2018/11/21	0	0.00	5	22.50	22.95	-5	392	-1.27%
2018/11/19	5	22.90	0	0.00	22.90	5	399	1.25%
2018/11/08	8	23.54	8.3	23.41	23.75	-0.3	380	-0.09%
2018/11/07	0	21.55	0	0.00	21.60	0	340	0.00%
2018/11/05	0	21.55	0	0.00	21.75	0	350	0.00%
2018/11/01	0.3	21.75	0	0.00	21.85	0.3	351	0.09%
2018/10/30	2	22.05	2	21.95	20.85	0	346	0.00%
2018/10/29	0	20.45	0	0.00	20.45	0	335	0.00%
2018/10/18	0	0.00	0.1	22.90	23.00	-0.1	343	-0.03%
2018/10/17	0	0.00	0.6	23.55	23.55	-0.6	348	-0.18%
2018/10/16	0	0.00	0.1	24.10	24.15	-0.1	376	-0.02%
2018/10/11	0	23.70	0	0.00	23.70	0	489	0.00%
2018/09/19	0	27.30	0	0.00	27.45	0	680	0.00%
2018/08/29	0	0.00	0.5	29.25	29.40	-0.5	1,099	-0.05%
2018/08/27	0	29.60	5	29.70	29.60	-5	1,270	-0.39%
2018/08/24	5	29.23	0	0.00	29.50	5	1,301	0.38%
2018/08/23	3.5	29.35	18.7	30.00	30.45	-15.2	1,292	-1.18%
2018/08/22	0	0.00	3	28.35	28.20	-3	1,276	-0.23%
2018/08/20	0.8	27.85	0	0.00	28.05	0.8	1,310	0.06%
2018/08/16	3	27.70	5	28.05	28.30	-2	1,318	-0.15%
2018/08/14	7	29.82	10	30.13	29.90	-3	1,307	-0.23%
2018/08/13	4	30.50	1	31.55	30.00	3	1,312	0.23%
2018/08/10	0.9	32.15	0	0.00	32.35	0.9	1,303	0.07%
2018/08/09	1.2	32.38	0	0.00	32.40	1.2	1,304	0.09%
2018/08/07	1	32.20	0	0.00	32.00	1	1,302	0.08%
2018/08/02	5	32.76	0	0.00	32.30	5	1,301	0.38%
2018/08/01	1	32.20	0	0.00	32.40	1	1,300	0.08%
2018/07/27	0	32.55	0	0.00	32.70	0	1,299	0.00%
2018/07/26	0	0.00	5	33.00	32.90	-5	1,299	-0.38%
2018/07/24	0	0.00	4	33.10	33.10	-4	1,292	-0.31%
2018/07/23	9	32.67	0	0.00	32.25	9	1,290	0.70%
2018/07/20	10	35.48	1	35.85	34.90	9	1,263	0.71%
2018/07/19	1	35.20	0	0.00	35.40	1	1,251	0.08%
2018/07/18	2	36.93	2	35.90	35.85	0	1,260	0.00%
2018/07/17	0.5	34.15	17	34.76	34.35	-16.5	1,190	-1.39%
2018/07/16	16	34.47	0	0.00	34.15	16	1,184	1.35%
2018/07/13	1	34.00	0	0.00	34.20	1	1,185	0.08%
2018/07/12	0.4	33.45	0	0.00	33.65	0.4	1,170	0.03%
2018/07/05	0	0.00	1	32.90	32.65	-1	1,139	-0.09%
2018/07/02	1	37.30	0	0.00	36.50	1	1,099	0.09%
2018/06/15	3	36.60	4	36.70	36.10	-1	975	-0.10%
2018/06/14	1	36.15	0	0.00	35.80	1	958	0.10%
2018/06/13	0	0.00	4	36.60	36.05	-4	939	-0.43%
2018/06/11	5	35.70	1	35.70	36.00	4	844	0.47%
2018/06/08	0	0.00	4	37.00	36.35	-4	819	-0.49%
2018/06/07	3	33.95	0	0.00	34.70	3	737	0.41%
2018/06/05	1	33.85	0	0.00	34.10	1	652	0.15%
2018/06/04	0	0.00	1	32.05	32.05	-1	527	-0.19%
2018/06/01	3	28.00	2	29.15	29.15	1	487	0.21%
2018/05/29	0	0.00	1	28.15	26.95	-1	458	-0.22%
2018/05/28	1	27.90	0	0.00	27.90	1	447	0.22%
2018/05/22	0	0.00	2	25.15	25.00	-2	468	-0.43%
2018/05/17	2	24.45	0	0.00	24.85	2	523	0.38%
2018/05/03	1	24.75	18	24.81	24.90	-17	650	-2.61%
2018/05/02	7	24.47	0	0.00	24.75	7	662	1.06%
2018/04/27	0	23.90	0	0.00	24.05	0	672	0.00%
2018/04/26	10	24.60	0	0.00	24.00	10	668	1.50%
2018/04/24	0	0.00	2	26.80	24.20	-2	663	-0.30%
2018/04/23	2	26.80	0	0.00	26.85	2	642	0.31%
2018/04/13	0	30.10	0	0.00	30.30	0	686	0.00%
2018/04/12	0	30.35	0	0.00	30.55	0	694	0.00%
2018/04/10	0	29.20	0	0.00	29.45	0	710	0.00%
2018/04/09	0	29.00	0	0.00	29.05	0	726	0.00%
2018/04/03	0	29.00	1	29.45	29.00	-1	749	-0.13%
2018/04/02	0	29.60	0	0.00	29.55	0	760	0.00%
2018/03/30	0	29.90	0	0.00	29.90	0	786	0.00%
2018/03/27	1	31.00	0	0.00	30.80	1	949	0.11%
2018/03/26	0	29.30	0	0.00	29.25	0	957	0.00%
2018/03/23	0	29.80	0	0.00	29.80	0	987	0.00%
2018/03/22	0	30.60	0	0.00	30.80	0	1,000	0.00%
2018/03/21	0	31.00	0	0.00	31.30	0	1,013	0.00%
2018/03/19	0	30.55	0	0.00	30.75	0	1,070	0.00%
2018/03/16	0	30.95	0	0.00	30.95	0	1,084	0.00%
2018/03/15	0	30.85	0	0.00	31.05	0	1,112	0.00%
2018/03/14	0	30.90	0	0.00	31.10	0	1,157	0.00%
2018/03/12	0	31.00	0	0.00	30.90	0	1,222	0.00%
2018/03/09	0	31.10	0	0.00	31.30	0	1,264	0.00%
2018/03/07	0	29.50	0	0.00	29.60	0	1,426	0.00%
2018/03/06	0	29.80	0	0.00	29.80	0	1,720	0.00%
2018/03/02	0	30.00	0	0.00	30.05	0	1,996	0.00%
2018/02/26	0	30.55	0	0.00	30.55	0	2,258	0.00%
2018/02/22	0	31.15	0	0.00	31.10	0	2,270	0.00%
2018/02/21	0	28.75	0	0.00	28.75	0	2,249	0.00%
2018/02/12	0	0.00	14	28.66	28.25	-14	2,243	-0.62%
2018/02/09	14	27.99	3	28.05	28.00	11	2,230	0.49%
2018/02/08	0	31.05	0	0.00	31.00	0	2,187	0.00%
2018/02/07	0	0.00	1	33.25	33.00	-1	2,167	-0.05%
2018/02/06	0	34.05	7	34.05	34.05	-7	2,149	-0.33%
2018/02/05	0	37.80	1	37.60	37.80	-1	2,130	-0.05%
2018/02/01	1	39.55	0	0.00	39.55	1	2,132	0.05%
2018/01/31	1	40.55	0	0.00	40.00	1	2,154	0.05%
2018/01/29	0	0.00	1	39.60	39.20	-1	2,117	-0.05%
2018/01/25	1	39.80	0	0.00	39.50	1	2,112	0.05%
2018/01/12	1	38.40	0	0.00	38.40	1	2,100	0.05%
2018/01/11	0	0.00	1	38.30	38.90	-1	2,098	-0.05%
2018/01/04	0	0.00	2	39.88	39.90	-2	2,102	-0.10%
2018/01/03	2	39.20	0	0.00	39.20	2	2,113	0.09%