光環 (3234)-凱基-市政券商分點個股進出

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
47.30
漲跌
▼2.10
漲幅
-4.25%
成交量
2,268張
產業
上櫃通信網路類股
329人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	6	49.70	2	49.50	49.40	4	3,437	0.12%
2024/06/20	2	51.90	39	49.48	51.00	-37	3,415	-1.08%
2024/06/19	6	50.88	7	51.34	50.80	-1	3,332	-0.03%
2024/06/17	2	47.30	0	0.00	47.20	2	3,221	0.06%
2024/06/14	4	46.45	0	0.00	46.15	4	3,231	0.12%
2024/06/13	0	0.00	2	46.55	46.30	-2	3,265	-0.06%
2024/06/12	4	47.45	0	0.00	46.80	4	3,273	0.12%
2024/06/11	7	44.70	0	0.00	44.50	7	3,275	0.21%
2024/06/07	8	46.94	0	0.00	46.75	8	3,334	0.24%
2024/06/06	0	0.00	1	46.40	47.05	-1	3,417	-0.03%
2024/06/05	1	47.50	0	0.00	46.40	1	3,420	0.03%
2024/06/04	1	46.85	2	46.68	46.50	-1	3,455	-0.03%
2024/06/03	1	48.20	0	0.00	47.65	1	3,487	0.03%
2024/05/31	9	48.03	23	48.29	47.55	-14	3,502	-0.40%
2024/05/30	23	50.11	2	49.63	49.05	21	3,506	0.60%
2024/05/29	1	50.50	0	0.00	50.30	1	3,506	0.03%
2024/05/28	4	52.33	1	54.20	51.90	3	3,463	0.09%
2024/05/27	5	54.24	18	54.23	53.00	-13	3,406	-0.38%
2024/05/24	3	52.13	8	53.74	53.90	-5	3,292	-0.15%
2024/05/23	5	49.66	5	50.40	49.00	0	3,137	0.00%
2024/05/22	5	51.30	24	51.40	51.40	-19	3,160	-0.60%
2024/05/21	0	0.00	1	47.00	46.80	-1	3,189	-0.03%
2024/05/20	1	46.00	3	46.42	45.80	-2	3,376	-0.06%
2024/05/17	2	48.10	1	48.25	48.10	1	3,397	0.03%
2024/05/16	12	49.71	5	49.30	50.00	7	3,407	0.21%
2024/05/15	0	0.00	2	51.00	50.50	-2	3,517	-0.06%
2024/05/14	0.2	49.75	15	48.64	48.50	-14.8	3,606	-0.41%
2024/05/13	3	49.27	1	49.70	49.65	2	3,667	0.05%
2024/05/10	0	0.00	3	45.00	46.60	-3	3,707	-0.08%
2024/05/09	0	0.00	3	47.33	46.20	-3	3,715	-0.08%
2024/05/07	0	0.00	2	47.58	48.00	-2	3,669	-0.05%
2024/05/06	0	0.00	2	45.90	46.00	-2	3,632	-0.06%
2024/05/03	3	48.38	1	48.10	47.70	2	3,580	0.06%
2024/05/02	5	49.36	7	48.94	50.60	-2	3,535	-0.06%
2024/04/30	7	48.04	3	48.32	50.00	4	3,448	0.12%
2024/04/29	17	48.07	3	46.97	49.40	14	3,303	0.42%
2024/04/26	17	44.91	27.2	44.52	44.95	-10.2	3,095	-0.33%
2024/04/25	31.2	40.17	11	40.11	40.90	20.2	2,951	0.68%
2024/04/24	0	0.00	1	37.35	37.20	-1	2,831	-0.04%
2024/04/23	1	34.35	0	0.00	34.60	1	2,815	0.04%
2024/04/16	4	36.11	1.7	35.37	35.35	2.3	2,784	0.08%
2024/04/15	2	36.28	1	37.90	36.90	1	2,774	0.04%
2024/04/11	0	0.00	2	36.30	36.40	-2	2,768	-0.07%
2024/04/10	2	37.90	0	0.00	37.65	2	2,751	0.07%
2024/04/08	0	0.00	1	38.90	38.30	-1	2,729	-0.04%
2024/04/03	4.2	38.74	2	38.75	38.70	2.2	2,714	0.08%
2024/04/02	2	39.53	0	0.00	40.50	2	2,682	0.07%
2024/04/01	4	38.75	0	0.00	38.70	4	2,635	0.15%
2024/03/29	1.1	39.48	0	0.00	39.50	1.1	2,616	0.04%
2024/03/28	0	0.00	1	37.80	37.80	-1	2,573	-0.04%
2024/03/27	0	0.00	1	38.80	38.35	-1	2,567	-0.04%
2024/03/26	2.1	38.21	0	0.00	37.70	2.1	2,551	0.08%
2024/03/25	0	0.00	1	38.00	38.25	-1	2,518	-0.04%
2024/03/22	0	37.60	0	0.00	38.25	0	2,524	0.00%
2024/03/21	1	37.60	1	37.30	37.25	0	2,523	0.00%
2024/03/20	0	0.00	1	38.40	37.70	-1	2,519	-0.04%
2024/03/18	1.6	39.87	0	0.00	39.75	1.6	2,516	0.06%
2024/03/14	1	39.05	1	38.80	38.85	0	2,515	0.00%
2024/03/13	0	0.00	4	38.81	38.50	-4	2,556	-0.16%
2024/03/12	2	37.67	3	39.73	39.90	-1	2,489	-0.04%
2024/03/11	2	36.20	1	36.30	36.30	1	2,417	0.04%
2024/03/08	0	0.00	7	35.06	34.85	-7	2,407	-0.29%
2024/03/07	2	38.28	1	38.45	36.90	1	2,369	0.04%
2024/03/05	1	38.00	2	38.40	38.00	-1	2,288	-0.04%
2024/03/04	2	40.00	3	39.60	39.75	-1	2,244	-0.04%
2024/03/01	2	38.60	0	0.00	38.80	2	2,200	0.09%
2024/02/29	0	0.00	3	38.20	38.15	-3	2,196	-0.14%
2024/02/27	10	40.10	3	40.82	39.30	7	2,211	0.32%
2024/02/26	2	40.00	0	0.00	39.80	2	2,160	0.09%
2024/02/23	3	40.60	5	40.05	40.00	-2	2,100	-0.10%
2024/02/22	6	39.09	1	38.80	38.85	5	1,982	0.25%
2024/02/21	1	37.80	15	39.02	39.60	-14	1,835	-0.76%
2024/02/20	1	36.80	2	35.08	36.00	-1	1,626	-0.06%
2024/02/19	0.2	34.25	1	35.00	36.10	-0.9	1,540	-0.06%
2024/02/16	5	36.00	1	36.50	35.10	4	1,457	0.27%
2024/02/15	5	32.69	6	34.09	33.55	-1	1,317	-0.08%
2024/02/05	0	0.00	9	34.50	34.50	-9	1,185	-0.76%
2024/02/02	0	0.00	1	31.40	31.40	-1	1,107	-0.09%
2024/02/01	1	28.15	0	0.00	28.55	1	1,044	0.10%
2024/01/29	1	26.70	3	26.85	26.85	-2	1,059	-0.19%
2024/01/25	1	27.70	0	0.00	27.10	1	1,081	0.09%
2024/01/24	1	27.70	0	0.00	27.60	1	1,094	0.09%
2024/01/19	1	26.00	0	0.00	25.90	1	1,181	0.08%
2024/01/12	0	0.00	1	26.20	26.30	-1	1,297	-0.08%
2024/01/09	1	25.85	0	0.00	25.80	1	1,465	0.07%
2024/01/05	0	0.00	3	26.85	26.55	-3	1,533	-0.20%
2024/01/04	0	0.00	5	26.95	26.55	-5	1,580	-0.32%
2024/01/02	0.6	27.30	0	0.00	27.25	0.6	1,791	0.03%
2023/12/28	0	0.00	5	27.80	27.65	-5	1,925	-0.26%
2023/12/15	0	0.00	2	30.10	29.20	-2	2,201	-0.09%
2023/12/14	0	0.00	5	29.70	29.90	-5	2,196	-0.23%
2023/12/13	4.3	31.21	0	0.00	30.25	4.3	2,187	0.20%
2023/12/12	1	29.50	0	0.00	30.60	1	2,169	0.05%
2023/12/11	3	30.13	6	29.86	30.25	-3	2,161	-0.14%
2023/12/08	4	30.58	9	31.27	31.00	-5	2,115	-0.24%
2023/12/07	0.2	29.20	0	0.00	28.85	0.2	2,046	0.01%
2023/12/06	14	28.66	0	0.00	28.55	14	2,026	0.69%
2023/11/30	0.3	29.20	0	0.00	28.85	0.3	1,983	0.01%
2023/11/29	0	0.00	1	28.70	29.00	-1	2,002	-0.05%
2023/11/27	0	0.00	5	28.55	28.20	-5	2,037	-0.25%
2023/11/24	8.3	31.16	2	30.78	30.15	6.3	2,022	0.31%
2023/11/21	2	28.80	2	29.15	29.00	0	1,987	0.00%
2023/11/16	0	0.00	2	27.80	27.35	-2	1,981	-0.10%
2023/11/14	1	28.10	0	0.00	28.30	1	2,031	0.05%
2023/11/10	1	27.70	0	0.00	27.10	1	2,021	0.05%
2023/11/01	0	0.00	1	29.40	29.75	-1	1,969	-0.05%
2023/10/31	1	31.20	1	30.40	28.65	0	1,957	0.00%
2023/10/30	1	30.10	0	0.00	31.25	1	1,951	0.05%
2023/10/27	1	28.35	0	0.00	30.10	1	1,934	0.05%
2023/10/26	0	0.00	1	28.60	28.35	-1	1,961	-0.05%
2023/10/25	3	30.37	0	0.00	29.50	3	1,986	0.15%
2023/10/24	1	29.60	0	0.00	30.50	1	1,972	0.05%
2023/10/18	1	29.75	1	30.15	29.95	0	1,957	0.00%
2023/10/17	1	29.10	0	0.00	27.50	1	1,918	0.05%
2023/10/13	2	33.88	0	0.00	33.30	2	1,871	0.11%
2023/10/12	0	0.00	2	33.20	33.95	-2	1,908	-0.10%
2023/10/11	0	0.00	5	33.05	34.30	-5	1,928	-0.26%
2023/10/06	5	31.55	3.8	33.83	34.30	1.2	1,931	0.06%
2023/10/05	4	31.35	0	0.00	31.20	4	1,918	0.21%
2023/10/04	12	31.24	998	31.35	31.95	-986	1,954	-50.44%	大賣/鉅額交易
2023/10/03	1,000	32.80	3	31.58	32.75	997	1,938	51.44%	大買/鉅額交易
2023/10/02	0	0.00	3.2	29.49	29.85	-3.2	1,797	-0.18%
2023/09/15	1	26.00	0	0.00	26.50	1	1,734	0.06%
2023/09/14	0	0.00	1	25.80	25.90	-1	1,714	-0.06%
2023/09/06	0	0.00	2	24.95	24.75	-2	1,682	-0.12%
2023/09/01	2	25.33	0	0.00	25.35	2	1,642	0.12%
2023/08/31	0	0.00	1	27.15	27.15	-1	1,595	-0.06%
2023/08/29	1	27.60	1	27.80	27.80	0	1,579	0.00%
2023/08/28	1	27.65	1	27.60	28.00	0	1,572	0.00%
2023/08/25	1	27.85	0	0.00	28.30	1	1,538	0.06%
2023/08/18	0	0.00	4	28.15	28.15	-4	1,461	-0.27%
2023/08/11	1	25.50	0	0.00	25.40	1	1,399	0.07%
2023/08/04	1	27.45	0	0.00	27.45	1	1,364	0.07%
2023/08/02	0	0.00	5	29.40	28.10	-5	1,356	-0.37%
2023/08/01	1	32.15	0	0.00	30.70	1	1,324	0.08%
2023/07/31	6	30.73	1	31.60	31.30	5	1,306	0.38%
2023/07/27	1	28.30	0	0.00	28.20	1	1,197	0.08%
2023/07/26	1	29.65	0	0.00	29.00	1	1,174	0.09%
2023/07/25	0	30.20	0	0.00	30.20	0	1,156	0.00%
2023/07/21	3	29.90	0.7	30.06	30.60	2.3	1,123	0.20%
2023/07/18	0	0.00	4	32.75	31.30	-4	1,072	-0.37%
2023/07/13	0	0.00	1	33.00	33.50	-1	1,098	-0.09%
2023/07/12	2	31.78	6	30.83	32.00	-4	978	-0.41%
2023/07/11	2	29.20	0	0.00	29.10	2	885	0.23%
2023/07/10	0	0.00	2	29.23	29.25	-2	806	-0.25%
2023/07/03	1	24.75	2	24.80	25.00	-1	669	-0.15%
2023/06/30	1	24.00	0	0.00	24.05	1	658	0.15%
2023/06/29	1	25.25	0	0.00	24.75	1	657	0.15%
2023/06/26	0	0.00	5	24.95	25.10	-5	653	-0.76%
2023/06/21	5	24.50	0	0.00	24.50	5	625	0.80%
2023/06/20	0	0.00	1	23.00	23.20	-1	611	-0.16%
2023/06/19	0	0.00	1	23.30	23.25	-1	617	-0.16%
2023/06/16	2	22.53	0	0.00	22.75	2	610	0.33%
2023/04/20	0	0.00	1	24.10	24.10	-1	851	-0.12%
2023/04/19	0	0.00	3	25.87	25.65	-3	745	-0.40%
2023/04/18	4	26.46	0	0.00	25.85	4	713	0.56%
2023/04/14	0	0.00	4	24.75	24.70	-4	618	-0.65%
2023/04/13	4	25.18	0	0.00	24.85	4	616	0.65%
2023/04/12	1	24.75	0	0.00	24.95	1	611	0.16%
2023/03/27	1	25.35	1	25.15	25.20	0	578	0.00%
2023/03/22	0	24.85	0	0.00	24.50	0	559	0.00%
2023/03/20	0	23.90	0	0.00	24.35	0	561	0.00%
2023/03/13	0	24.85	5	25.64	24.60	-5	599	-0.83%
2023/03/10	5	24.11	0	0.00	24.00	5	578	0.86%
2023/03/09	0	0.00	5	24.00	24.00	-5	672	-0.74%
2023/02/06	0	0.00	1	22.75	22.70	-1	851	-0.12%
2023/02/01	1	22.40	0	0.00	22.35	1	832	0.12%
2022/12/07	0	0.00	2	24.65	25.10	-2	786	-0.25%
2022/12/02	2	26.30	0	0.00	26.40	2	771	0.26%
2022/12/01	1	26.00	2	25.48	26.10	-1	720	-0.14%
2022/11/30	1	24.95	0	0.00	25.00	1	632	0.16%
2022/11/29	3	24.10	4	23.36	23.55	-1	625	-0.16%
2022/11/28	1	23.15	0	0.00	22.90	1	584	0.17%
2022/11/22	1	22.80	1	22.60	21.80	0	665	0.00%
2022/09/28	0	0.00	0	21.80	21.95	0	3,410	0.00%
2022/09/23	1	25.50	0	0.00	24.95	1	3,483	0.03%
2022/09/12	0	0.00	7	27.55	27.75	-7	3,502	-0.20%
2022/09/07	1	26.85	0	0.00	26.65	1	3,469	0.03%
2022/09/06	7	26.89	1	26.80	27.30	6	3,460	0.17%
2022/09/05	2	29.35	2	29.48	27.10	0	3,442	0.00%
2022/08/30	0	0.00	2	28.55	28.65	-2	3,272	-0.06%
2022/08/25	0	0.00	2	27.95	28.30	-2	3,216	-0.06%
2022/08/22	7	28.44	7	28.26	28.10	0	3,095	0.00%
2022/08/19	1	28.10	1	29.00	28.00	0	2,787	0.00%
2022/08/18	0	0.00	5	28.30	28.10	-5	2,702	-0.19%
2022/08/17	1	27.75	3	28.22	27.65	-2	2,653	-0.08%
2022/08/16	10	28.01	5	28.10	27.45	5	2,593	0.19%
2022/08/12	1	27.25	0	0.00	27.00	1	2,482	0.04%
2022/08/10	1	28.35	0	0.00	27.20	1	2,383	0.04%
2022/08/09	5	28.06	6	27.87	28.25	-1	2,262	-0.04%
2022/08/08	14	27.45	63	26.69	28.55	-49	2,102	-2.33%
2022/08/05	50	26.00	0	0.00	26.00	50	1,688	2.96%
2022/07/29	0	0.00	1	25.35	25.75	-1	1,540	-0.06%
2022/07/28	1	25.35	0	0.00	25.15	1	1,515	0.07%
2022/07/27	0	0.00	1	24.50	25.30	-1	1,499	-0.07%
2022/07/26	1	26.00	9	26.58	24.90	-8	1,476	-0.54%
2022/07/25	10	27.41	2	26.65	27.35	8	1,390	0.58%
2022/07/15	1	24.50	0	0.00	24.40	1	1,147	0.09%
2022/07/13	1	24.90	1	25.70	24.70	0	1,025	0.00%
2022/07/12	10	25.51	10	25.21	24.60	0	911	0.00%
2022/07/08	1	24.40	281	24.61	24.55	-280	721	-38.81%	大賣/鉅額交易
2022/07/07	290	25.49	10	25.50	25.50	280	588	47.56%	大買/鉅額交易
2022/07/06	1	23.70	1	23.20	23.20	0	420	0.00%
2022/07/04	0	0.00	1	22.50	21.90	-1	350	-0.29%
2022/07/01	1	23.05	1	23.15	21.20	0	321	0.00%
2022/06/30	0	0.00	1	23.00	22.40	-1	265	-0.38%
2022/06/16	0	0.00	20	21.62	21.45	-20	202	-9.87%
2022/06/07	20	23.54	0	0.00	23.25	20	204	9.78%
2022/05/24	0	0.00	0	21.00	20.70	0	171	0.00%
2022/05/16	0	0.00	0.6	19.80	19.80	-0.6	174	-0.34%
2022/05/10	0	0.00	2	19.20	19.55	-2	176	-1.14%
2022/05/09	4	19.38	2	19.20	19.20	2	174	1.15%
2022/05/06	0	21.55	0	0.00	21.10	0	162	0.00%
2022/05/05	0	21.85	0	0.00	21.75	0	164	0.00%
2022/05/04	0	21.90	0	0.00	21.55	0	167	0.00%
2022/05/03	0	21.83	0	0.00	21.65	0	171	0.00%
2022/04/29	0	22.00	5	22.06	21.90	-5	174	-2.87%
2022/04/13	0	0.00	3	22.73	22.80	-3	304	-0.99%
2022/04/07	3	23.52	0	0.00	23.15	3	318	0.94%
2022/03/02	0	0.00	1	25.55	25.50	-1	450	-0.22%
2022/02/22	0	0.00	1	25.05	25.10	-1	494	-0.20%
2022/02/21	0	0.00	1	25.45	25.50	-1	500	-0.20%
2022/02/18	3	25.33	0	0.00	25.35	3	566	0.53%
2022/02/08	0	0.00	1	26.30	26.40	-1	661	-0.15%
2022/01/20	1	26.15	0	0.00	26.20	1	691	0.14%
2022/01/11	0	27.00	0	0.00	26.85	0	717	0.00%
2022/01/06	2	27.25	2	28.10	28.05	0	711	0.00%
2021/12/28	5	28.20	0	0.00	28.10	5	608	0.82%
2021/12/06	0	0.00	4	27.45	27.50	-4	715	-0.56%
2021/11/19	0	0.00	1	28.65	28.60	-1	692	-0.14%
2021/11/18	0	0.00	1.2	29.31	29.30	-1.2	688	-0.18%
2021/11/17	23.2	30.94	27	30.86	29.60	-3.8	690	-0.55%
2021/11/16	9	29.83	0	0.00	30.70	9	627	1.43%
2021/11/15	0	0.00	8	27.95	27.95	-8	579	-1.38%
2021/11/12	0	0.00	5	27.45	27.20	-5	614	-0.81%
2021/11/11	14	27.56	0	0.00	27.20	14	928	1.51%
2021/11/02	4	28.49	0	0.00	27.30	4	992	0.40%
2021/10/01	0	0.00	1	26.65	26.35	-1	1,504	-0.07%
2021/09/23	0	0.00	2	25.55	25.30	-2	1,555	-0.13%
2021/09/22	1	25.45	1	25.35	25.40	0	1,569	0.00%
2021/09/16	2	26.15	3	26.23	26.15	-1	1,604	-0.06%
2021/09/06	2	26.95	0	0.00	26.90	2	1,769	0.11%
2021/09/03	0	0.00	5	27.55	27.65	-5	1,767	-0.28%
2021/08/25	5	27.65	0	0.00	27.65	5	1,763	0.28%
2021/08/20	2	27.05	0	0.00	26.70	2	1,750	0.11%
2021/08/19	0	0.00	1	26.85	26.50	-1	1,750	-0.06%
2021/08/18	2	26.65	1	26.55	27.40	1	1,742	0.06%
2021/08/16	2	25.85	0	0.00	26.10	2	1,402	0.14%
2021/08/12	0	0.00	2	29.20	28.90	-2	1,393	-0.14%
2021/08/09	0	0.00	1	30.15	30.05	-1	1,382	-0.07%
2021/08/06	1	30.90	0	0.00	30.75	1	1,385	0.07%
2021/08/05	0	0.00	1	31.60	31.30	-1	1,390	-0.07%
2021/08/02	0	0.00	1	30.90	30.85	-1	1,357	-0.07%
2021/07/30	2	31.20	0	0.00	30.85	2	1,360	0.15%
2021/07/29	2	31.35	1	31.25	31.60	1	1,344	0.07%
2021/07/28	2	31.53	2	31.60	31.25	0	1,338	0.00%
2021/07/27	3	33.25	17	33.82	32.10	-14	1,343	-1.04%
2021/07/26	11	33.10	0	0.00	33.40	11	1,314	0.84%
2021/07/23	13	33.67	14	32.88	32.05	-1	1,259	-0.08%
2021/07/22	1	31.25	0	0.00	31.10	1	1,195	0.08%
2021/07/20	1	30.60	0	0.00	30.65	1	1,194	0.08%
2021/07/08	0	0.00	10	29.75	29.60	-10	1,146	-0.87%
2021/07/06	0	0.00	3	30.30	30.10	-3	1,180	-0.25%
2021/06/29	1	30.65	0	0.00	29.95	1	1,208	0.08%
2021/06/28	3	30.50	0	0.00	30.85	3	1,202	0.25%
2021/06/24	2	29.90	0	0.00	30.15	2	1,178	0.17%
2021/06/18	1	31.35	1	30.85	30.75	0	1,177	0.00%
2021/06/17	28	32.15	29	32.20	31.35	-1	1,166	-0.09%
2021/06/16	4	30.51	0	0.00	32.05	4	1,088	0.37%
2021/06/02	1	30.00	0	0.00	30.30	1	1,307	0.08%
2021/05/20	1	27.35	0	0.00	26.85	1	1,390	0.07%
2021/05/19	4	28.10	0	0.00	28.20	4	1,426	0.28%
2021/05/18	2	27.25	0	0.00	27.50	2	1,489	0.13%
2021/05/17	1	25.20	1	25.00	25.00	0	1,505	0.00%
2021/05/14	1	29.00	0	0.00	27.75	1	1,505	0.07%
2021/05/13	1	28.25	1	27.75	28.00	0	1,502	0.00%
2021/05/11	1	31.00	0	0.00	30.20	1	1,473	0.07%
2021/05/05	2	33.53	0	0.00	33.05	2	1,449	0.14%
2021/04/28	3	36.55	0	0.00	36.70	3	1,420	0.21%
2021/04/19	0	40.50	0	0.00	39.50	0	1,375	0.00%
2021/04/16	1	39.90	0	0.00	39.60	1	1,383	0.07%
2021/04/14	0	0.00	11	39.12	39.15	-11	1,432	-0.77%
2021/04/12	10	41.90	10	41.50	41.20	0	1,456	0.00%
2021/04/06	0	0.00	1	41.20	41.40	-1	1,508	-0.07%
2021/04/01	0	0.00	1	41.25	41.30	-1	1,512	-0.07%
2021/03/25	2	39.90	1	39.90	39.60	1	1,487	0.07%
2021/03/15	20	42.03	0	0.00	42.00	20	1,535	1.30%
2021/03/11	19	43.38	20.1	43.50	41.55	-1.1	1,528	-0.07%
2021/03/10	10.1	43.56	10	44.09	44.65	0.1	1,429	0.01%
2021/03/08	0	0.00	16	39.01	39.05	-16	1,673	-0.96%
2021/03/03	1	40.40	1.1	40.11	40.25	-0.1	1,901	0.00%
2021/02/26	0	0.00	0	42.45	40.65	0	1,943	0.00%
2021/02/25	2	41.55	1	41.80	40.80	1	1,969	0.05%
2021/02/23	1	41.45	1	41.45	40.95	0	2,021	0.00%
2021/02/22	1	42.60	2	42.85	42.25	-1	2,047	-0.05%
2021/02/19	1.1	42.53	29	42.45	43.00	-27.9	2,073	-1.35%
2021/02/18	9	42.66	10	42.69	42.10	-1	2,222	-0.04%
2021/02/17	1	39.75	0	0.00	39.85	1	2,188	0.05%
2021/02/03	3	36.15	3	35.60	35.60	0	2,282	0.00%
2021/02/01	0	0.00	5	35.30	35.15	-5	2,608	-0.19%
2021/01/28	14	36.30	0	0.00	36.10	14	2,751	0.51%
2021/01/27	2	36.35	1	36.45	36.40	1	2,759	0.04%
2021/01/25	1	36.80	0	0.00	36.95	1	2,765	0.04%
2021/01/11	19	38.90	0	0.00	39.80	19	2,871	0.66%
2021/01/08	0	0.00	5	40.00	39.10	-5	2,863	-0.17%
2021/01/07	10	42.85	0	0.00	42.50	10	2,804	0.36%
2021/01/06	11	44.52	0	0.00	42.85	11	2,810	0.39%
2021/01/04	0	0.00	1	44.85	44.85	-1	2,794	-0.04%
2020/12/31	1	44.45	5	44.45	44.55	-4	2,786	-0.14%
2020/12/25	1	42.30	0	0.00	42.10	1	2,715	0.04%
2020/12/22	5	43.30	0	0.00	42.00	5	2,725	0.18%
2020/12/17	0	0.00	1	42.90	42.70	-1	2,727	-0.04%
2020/12/10	2	42.60	0	0.00	43.00	2	2,742	0.07%
2020/12/09	1	43.65	5	43.75	43.55	-4	2,748	-0.15%
2020/12/07	6	43.50	0	0.00	43.10	6	2,779	0.22%
2020/12/04	18	45.10	2	45.00	45.00	16	2,736	0.58%
2020/12/03	15	47.01	30	47.13	45.25	-15	2,725	-0.55%
2020/12/02	7	45.56	21	46.00	45.95	-14	2,480	-0.56%
2020/12/01	2	44.55	3	44.57	44.50	-1	2,405	-0.04%
2020/11/30	15	45.49	12	46.55	45.15	3	2,406	0.12%
2020/11/27	17	45.70	16	45.98	46.40	1	2,419	0.04%
2020/11/26	10	44.65	5	44.85	45.00	5	2,294	0.22%
2020/11/25	0	0.00	1	43.40	44.25	-1	2,283	-0.04%
2020/11/24	1	44.75	2	43.80	43.60	-1	2,261	-0.04%
2020/11/23	7	44.55	1	44.80	44.25	6	2,253	0.27%
2020/11/20	1	44.65	0	0.00	44.80	1	2,255	0.04%
2020/11/18	7	45.07	5	45.10	44.90	2	2,212	0.09%
2020/11/17	20	44.37	12	45.18	45.30	8	2,205	0.36%
2020/11/16	5	43.15	1	43.40	43.60	4	2,119	0.19%
2020/11/13	2	43.90	4	43.95	43.95	-2	2,125	-0.09%
2020/11/12	1	43.80	0	0.00	42.50	1	2,106	0.05%
2020/11/11	0	0.00	6	43.19	44.20	-6	2,114	-0.28%
2020/11/10	3	43.55	1	43.65	43.30	2	2,142	0.09%
2020/11/09	29	44.88	16	44.47	44.80	13	2,303	0.56%
2020/11/06	11	40.85	21	41.52	41.90	-10	2,147	-0.47%
2020/10/23	0	0.00	1	38.95	38.80	-1	2,370	-0.04%
2020/10/22	1	38.35	0	0.00	38.35	1	2,490	0.04%
2020/10/21	0	0.00	1	38.50	38.20	-1	2,605	-0.04%
2020/10/14	0	0.00	2	35.85	36.75	-2	3,306	-0.06%
2020/10/12	2	36.50	0	0.00	35.00	2	3,461	0.06%
2020/10/08	3	37.47	3	37.67	37.00	0	3,587	0.00%
2020/10/07	1	37.80	0	0.00	37.80	1	3,626	0.03%
2020/10/05	0	0.00	2	38.00	38.00	-2	3,900	-0.05%
2020/09/30	3	37.33	0	0.00	37.40	3	4,080	0.07%
2020/09/22	3	39.67	0	0.00	39.50	3	5,582	0.05%
2020/09/17	0	0.00	1	41.80	41.80	-1	5,992	-0.02%
2020/09/16	1	41.20	0	0.00	41.00	1	6,024	0.02%
2020/09/11	3	40.27	0	0.00	39.30	3	6,633	0.05%
2020/09/10	1	41.70	0	0.00	40.70	1	6,713	0.01%
2020/09/09	2	41.63	2	40.58	41.85	0	6,771	0.00%
2020/09/08	2	41.50	0	0.00	41.30	2	6,966	0.03%
2020/09/07	1	42.80	0	0.00	42.00	1	6,967	0.01%
2020/09/02	2	44.60	0	0.00	44.50	2	6,970	0.03%
2020/08/31	0	0.00	2	42.80	42.30	-2	6,893	-0.03%
2020/08/28	2	42.10	2	42.45	42.10	0	6,915	0.00%
2020/08/27	0	0.00	1	42.70	42.50	-1	6,915	-0.01%
2020/08/26	2	43.45	1	43.50	43.45	1	6,971	0.01%
2020/08/25	1	43.15	1	42.50	42.20	0	6,967	0.00%
2020/08/24	0	0.00	3	41.90	42.00	-3	6,956	-0.04%
2020/08/21	1	41.05	5	41.21	42.10	-4	6,958	-0.06%
2020/08/20	2	40.10	8	40.25	39.70	-6	6,942	-0.09%
2020/08/19	3	44.25	0	0.00	44.10	3	6,864	0.04%
2020/08/18	1	46.60	0	0.00	46.20	1	6,882	0.01%
2020/08/14	3	47.63	4	47.36	47.55	-1	6,945	-0.01%
2020/08/13	1	48.50	3	47.67	48.25	-2	6,891	-0.03%
2020/08/12	1	43.15	1	42.15	46.20	0	6,668	0.00%
2020/08/11	4	43.00	3	43.05	42.80	1	6,597	0.02%
2020/08/07	0	0.00	2	45.00	45.25	-2	6,614	-0.03%
2020/08/06	2	45.80	0	0.00	44.90	2	6,616	0.03%
2020/08/05	1	47.20	0	0.00	46.65	1	6,623	0.02%
2020/08/03	2	45.20	0	0.00	45.45	2	6,677	0.03%
2020/07/31	0	0.00	6	44.88	45.05	-6	6,682	-0.09%
2020/07/30	1	43.90	2	44.30	43.75	-1	6,653	-0.02%
2020/07/29	6	44.07	3	44.18	44.65	3	6,630	0.05%
2020/07/28	2	46.55	0	0.00	43.30	2	6,594	0.03%
2020/07/27	4	49.10	5	49.34	47.40	-1	6,494	-0.02%
2020/07/24	81	55.98	83	55.96	52.20	-2	6,422	-0.03%
2020/07/23	2	52.10	0	0.00	52.50	2	6,073	0.03%
2020/07/22	1	51.90	1	51.20	52.00	0	6,039	0.00%
2020/07/21	2	51.95	6	51.95	50.50	-4	6,058	-0.07%
2020/07/20	4	49.68	14	48.37	50.40	-10	5,927	-0.17%
2020/07/17	6	50.47	1	52.40	49.90	5	5,846	0.09%
2020/07/15	3	52.07	8	53.24	49.90	-5	5,697	-0.09%
2020/07/14	0	0.00	1	51.60	52.50	-1	5,565	-0.02%
2020/07/13	1	54.30	2	52.90	53.00	-1	5,520	-0.02%
2020/07/10	6	52.13	3	52.07	51.10	3	5,415	0.06%
2020/07/08	13	57.47	4	57.40	57.10	9	5,107	0.18%
2020/07/07	11	58.99	7	58.39	56.50	4	4,968	0.08%
2020/07/06	5	57.68	21	57.40	58.90	-16	4,562	-0.35%
2020/07/03	26	52.50	43	53.01	53.60	-17	4,430	-0.38%
2020/07/02	10	47.39	13	46.90	48.80	-3	4,110	-0.07%
2020/07/01	15	45.26	14	45.28	45.10	1	3,874	0.03%
2020/06/30	7	43.44	4	43.93	43.95	3	3,715	0.08%
2020/06/29	21	42.82	27	42.48	42.45	-6	3,568	-0.17%
2020/06/24	7	40.99	3	41.23	41.90	4	3,411	0.12%
2020/06/22	2	40.98	4.2	41.50	39.95	-2.2	3,280	-0.07%
2020/06/19	9	43.32	3	43.92	41.40	6	3,178	0.19%
2020/06/18	2	39.70	3	40.10	40.60	-1	2,744	-0.04%
2020/06/16	0	0.00	1	38.00	38.75	-1	2,551	-0.04%
2020/06/15	6	38.81	7	38.20	36.80	-1	2,498	-0.04%
2020/06/10	1	36.20	0	0.00	36.00	1	2,342	0.04%
2020/06/09	0	0.00	1	37.70	36.70	-1	2,356	-0.04%
2020/06/08	0	0.00	4	37.39	36.80	-4	2,365	-0.17%
2020/06/02	8	38.22	7	37.61	36.60	1	2,418	0.04%
2020/06/01	2	37.40	0	0.00	37.05	2	2,348	0.09%
2020/05/29	1	36.80	0	0.00	36.55	1	2,333	0.04%
2020/05/27	1	37.10	0	0.00	36.60	1	2,322	0.04%
2020/05/26	2	37.18	0	0.00	36.80	2	2,326	0.09%
2020/05/25	0	0.00	2	37.23	37.20	-2	2,317	-0.09%
2020/05/22	1	36.70	3	36.80	36.50	-2	2,274	-0.09%
2020/05/21	7	36.35	5	36.59	36.05	2	2,230	0.09%
2020/05/18	0	0.00	6	34.13	34.30	-6	2,311	-0.26%
2020/05/15	5	35.35	4	34.93	35.45	1	2,291	0.04%
2020/05/12	10	37.50	2	37.40	36.40	8	2,287	0.35%
2020/05/11	4	37.05	8	36.06	36.85	-4	2,228	-0.18%
2020/05/07	10	35.00	5	34.80	34.50	5	2,145	0.23%
2020/05/05	1	34.80	1	34.55	34.30	0	2,146	0.00%
2020/05/04	0	0.00	5	34.35	34.25	-5	2,142	-0.23%
2020/04/30	0	0.00	10	33.80	33.80	-10	2,149	-0.47%
2020/04/29	15	34.27	16	34.15	34.20	-1	2,148	-0.05%
2020/04/28	1	33.10	4	33.00	33.05	-3	2,113	-0.14%
2020/04/27	5	32.04	0	0.00	31.90	5	2,120	0.24%
2020/04/24	10	32.54	7	32.59	31.40	3	2,128	0.14%
2020/04/23	1	31.00	3	31.35	31.35	-2	2,080	-0.10%
2020/04/22	0	0.00	1	28.00	28.50	-1	2,079	-0.05%
2020/04/21	0	0.00	2	28.93	28.50	-2	2,145	-0.09%
2020/04/20	6	29.02	6	29.26	29.25	0	2,260	0.00%
2020/04/17	5	29.00	5	28.80	28.70	0	2,277	0.00%
2020/04/16	1	28.65	0	0.00	28.65	1	2,311	0.04%
2020/04/14	1	27.65	0	0.00	27.75	1	2,424	0.04%
2020/04/13	2	27.33	0	0.00	27.20	2	2,749	0.07%
2020/04/09	12	27.50	11	28.21	26.90	1	3,151	0.03%
2020/04/08	4	26.90	0	0.00	27.25	4	3,108	0.13%
2020/04/07	8	26.51	5	26.42	26.75	3	3,202	0.09%
2020/04/06	0	0.00	1	25.35	25.60	-1	3,214	-0.03%
2020/03/19	0	0.00	1	20.60	19.85	-1	3,758	-0.03%
2020/03/18	1	23.50	0	0.00	22.05	1	3,758	0.03%
2020/03/16	2	25.65	0	0.00	25.50	2	3,918	0.05%
2020/03/13	2	27.75	1	28.00	28.30	1	3,948	0.03%
2020/03/12	1	32.85	0	0.00	30.65	1	3,951	0.03%
2020/03/10	0	0.00	4	33.14	33.45	-4	3,895	-0.10%
2020/03/09	0	0.00	7	33.56	33.50	-7	3,884	-0.18%
2020/03/03	10	33.60	5	33.50	33.50	5	3,961	0.13%
2020/03/02	0	0.00	2	31.93	32.55	-2	4,005	-0.05%
2020/02/26	1	35.00	0	0.00	35.00	1	4,000	0.02%
2020/02/25	0	0.00	3	35.50	35.45	-3	4,007	-0.07%
2020/02/21	4	36.90	0	0.00	36.30	4	4,071	0.10%
2020/02/20	17	37.50	10	37.47	37.40	7	4,160	0.17%
2020/02/19	12	36.21	18	36.13	36.70	-6	4,101	-0.15%
2020/02/18	5	35.35	5	35.75	35.30	0	4,054	0.00%
2020/02/17	12	35.84	8	35.68	35.30	4	4,061	0.10%
2020/02/14	1	35.30	5	35.65	35.55	-4	4,094	-0.10%
2020/02/13	10	35.62	18	35.87	35.30	-8	4,098	-0.20%
2020/02/12	5	35.45	0	0.00	35.30	5	4,081	0.12%
2020/02/11	8	34.83	10	34.65	35.05	-2	4,081	-0.05%
2020/02/07	4	34.63	3	35.10	34.00	1	4,105	0.02%
2020/02/06	18	35.10	5	35.35	35.45	13	4,146	0.31%
2020/02/04	2	35.40	6	35.28	34.90	-4	4,231	-0.09%
2020/02/03	7	34.27	5	34.32	33.95	2	4,269	0.05%
2020/01/31	5	35.82	5	36.17	36.10	0	4,322	0.00%
2020/01/30	5	35.85	11	37.03	35.70	-6	4,669	-0.13%
2020/01/20	0	0.00	3	39.27	39.65	-3	5,009	-0.06%
2020/01/17	4	41.00	0	0.00	39.45	4	5,179	0.08%
2020/01/16	5	40.80	20	41.20	40.65	-15	5,136	-0.29%
2020/01/15	0	0.00	3	41.27	41.10	-3	5,106	-0.06%
2020/01/14	9	40.51	6	41.13	41.15	3	5,037	0.06%
2020/01/13	3	39.27	0	0.00	39.40	3	4,910	0.06%
2020/01/10	4	38.98	2	39.15	39.35	2	4,884	0.04%
2020/01/09	5	38.73	3	38.75	38.40	2	4,869	0.04%
2020/01/08	27	39.30	7	38.91	38.65	20	4,823	0.41%
2020/01/07	41	41.25	54	41.32	38.70	-13	4,720	-0.28%
2020/01/06	51	39.69	47	39.19	39.80	4	4,383	0.09%
2020/01/03	26	38.63	95	38.63	38.70	-69	4,188	-1.65%
2020/01/02	30	37.35	1	37.10	37.35	29	3,950	0.73%
2019/12/31	5	36.90	16	37.23	37.05	-11	3,903	-0.28%
2019/12/27	1	35.90	0	0.00	35.80	1	3,759	0.03%
2019/12/26	1	36.00	0	0.00	35.85	1	3,759	0.03%
2019/12/24	32	37.26	33	37.16	36.50	-1	3,708	-0.03%
2019/12/23	12	35.49	8	35.79	35.90	4	3,494	0.11%
2019/12/19	5	36.03	4	35.70	35.00	1	3,488	0.03%
2019/12/18	0	0.00	1	34.10	34.40	-1	3,348	-0.03%
2019/12/13	3	34.05	0	0.00	33.70	3	3,324	0.09%
2019/12/11	7	35.99	12	36.14	34.60	-5	3,265	-0.15%
2019/12/10	10	35.30	11	35.28	34.95	-1	3,101	-0.03%
2019/12/09	0	0.00	7	35.12	35.10	-7	3,040	-0.23%
2019/12/04	5	34.35	4	34.00	33.95	1	2,992	0.03%
2019/12/03	0	0.00	7	33.94	33.95	-7	2,997	-0.23%
2019/11/29	0	0.00	1	34.60	34.20	-1	3,067	-0.03%
2019/11/28	6	35.33	59	35.13	34.80	-53	3,043	-1.74%
2019/11/27	67	34.86	10	34.42	35.05	57	2,971	1.92%
2019/11/26	3	33.18	0	0.00	33.05	3	2,919	0.10%
2019/11/25	1	34.40	6	34.23	33.05	-5	2,906	-0.17%
2019/11/22	5	34.25	1	34.05	33.90	4	2,886	0.14%
2019/11/21	13	34.31	18	33.81	34.15	-5	2,875	-0.17%
2019/11/20	1	33.40	1	33.35	33.60	0	2,819	0.00%
2019/11/19	8	33.41	12	34.01	34.10	-4	2,850	-0.14%
2019/11/18	0	0.00	4	32.00	32.50	-4	2,726	-0.15%
2019/11/13	12	31.15	11	31.10	31.50	1	2,663	0.04%
2019/11/12	2	30.03	0	0.00	30.00	2	2,594	0.08%
2019/11/11	5	31.00	0	0.00	29.80	5	2,580	0.19%
2019/11/08	2	31.40	10	31.40	31.70	-8	2,546	-0.31%
2019/11/07	2	32.00	0	0.00	32.00	2	2,524	0.08%
2019/11/06	1	31.75	0	0.00	31.95	1	2,514	0.04%
2019/11/05	0	0.00	4	32.98	33.20	-4	2,456	-0.16%
2019/11/04	3	34.03	3	34.12	33.55	0	2,399	0.00%
2019/11/01	8	33.92	0	0.00	33.85	8	2,361	0.34%
2019/10/31	51	33.79	19	34.06	33.30	32	2,298	1.39%
2019/10/30	22	34.83	23	34.65	34.50	-1	2,222	-0.04%
2019/10/29	147	35.54	123	35.60	34.30	24	2,132	1.13%	大買/大賣/
2019/10/28	299	34.41	285	34.50	34.70	14	1,752	0.80%	大買/大賣/
2019/10/25	2	31.25	0	0.00	31.55	2	1,371	0.15%
2019/10/24	2	29.15	2	28.70	28.70	0	1,185	0.00%
2019/10/23	0	0.00	4	29.50	28.75	-4	1,223	-0.33%
2019/10/22	3	29.43	9	29.37	29.30	-6	1,239	-0.48%
2019/10/21	1	29.00	1	29.20	29.10	0	1,306	0.00%
2019/10/17	16	29.02	10	29.30	29.40	6	1,323	0.45%
2019/10/16	0	0.00	1	28.40	28.25	-1	1,291	-0.08%
2019/10/09	0	0.00	1	28.10	28.05	-1	1,305	-0.08%
2019/10/08	0	0.00	1	28.60	28.60	-1	1,310	-0.08%
2019/10/07	0	0.00	2	28.98	28.80	-2	1,333	-0.15%
2019/10/02	7	29.54	2	29.15	29.20	5	1,439	0.35%
2019/10/01	6	29.13	0	0.00	29.00	6	1,540	0.39%
2019/09/27	8	29.05	4	29.23	29.25	4	1,534	0.26%
2019/09/26	9	30.29	9	30.72	30.35	0	1,532	0.00%
2019/09/25	15	29.75	1	30.00	29.65	14	1,482	0.94%
2019/09/24	3	30.27	5	30.11	29.85	-2	1,476	-0.14%
2019/09/23	0	0.00	3	28.70	28.70	-3	1,390	-0.22%
2019/09/16	2	29.60	0	0.00	29.10	2	1,442	0.14%
2019/09/12	0	0.00	4	29.90	29.60	-4	1,506	-0.27%
2019/09/09	0	0.00	1	29.50	28.95	-1	1,616	-0.06%
2019/09/06	0	0.00	5	29.95	29.65	-5	1,704	-0.29%
2019/09/05	0	0.00	5	29.65	29.50	-5	1,704	-0.29%
2019/09/03	12	29.37	11	30.23	29.30	1	1,687	0.06%
2019/09/02	3	28.20	1	28.25	28.40	2	1,601	0.12%
2019/08/29	3	27.48	2	27.73	27.85	1	1,596	0.06%
2019/08/26	2	26.55	0	0.00	26.55	2	1,576	0.13%
2019/08/22	1	29.25	1	28.75	28.30	0	1,555	0.00%
2019/08/19	0	0.00	1	26.70	26.75	-1	1,489	-0.07%
2019/08/16	1	26.80	0	0.00	26.60	1	1,501	0.07%
2019/08/06	2	25.00	0	0.00	25.55	2	1,564	0.13%
2019/07/30	2	28.40	0	0.00	28.45	2	1,615	0.12%
2019/07/29	4	29.09	0	0.00	29.10	4	1,615	0.25%
2019/07/26	0	0.00	13	29.53	29.35	-13	1,592	-0.82%
2019/07/25	17	29.37	7	29.56	29.45	10	1,580	0.63%
2019/07/24	4	28.69	2	29.10	28.70	2	1,547	0.13%
2019/07/23	23	28.81	17	28.67	28.70	6	1,532	0.39%
2019/07/16	4	28.48	4	28.35	28.25	0	1,513	0.00%
2019/07/12	1	28.45	0	0.00	28.20	1	1,548	0.06%
2019/07/11	1	28.05	5	28.00	28.15	-4	1,551	-0.26%
2019/07/10	11	28.90	1	28.80	28.65	10	1,571	0.64%
2019/07/09	0	0.00	1	27.90	28.15	-1	1,556	-0.06%
2019/07/08	1	28.05	0	0.00	28.15	1	1,551	0.06%
2019/07/05	3	28.53	2	28.20	28.05	1	1,560	0.06%
2019/07/03	2	27.05	2	26.83	26.20	0	1,444	0.00%
2019/07/01	0	0.00	10	27.20	27.15	-10	1,426	-0.70%
2019/06/27	0	0.00	5	26.75	26.85	-5	1,431	-0.35%
2019/06/25	10	27.05	0	0.00	26.50	10	1,460	0.68%
2019/06/24	5	27.14	0	0.00	27.00	5	1,447	0.35%
2019/06/20	0	0.00	2	27.95	27.85	-2	1,462	-0.14%
2019/06/19	1	27.35	3	27.45	27.50	-2	1,440	-0.14%
2019/06/18	2	26.78	0	0.00	26.80	2	1,512	0.13%
2019/06/17	3	27.03	3	26.88	27.50	0	1,519	0.00%
2019/06/14	4	26.79	10	26.33	27.20	-6	1,528	-0.39%
2019/05/31	0	0.00	2	24.50	24.45	-2	1,683	-0.12%
2019/05/30	5	24.45	0	0.00	24.30	5	1,704	0.29%
2019/05/28	2	23.95	0	0.00	24.00	2	1,742	0.11%
2019/05/22	1	24.90	0	0.00	24.85	1	2,025	0.05%
2019/05/06	2	28.30	0	0.00	28.30	2	2,586	0.08%
2019/04/29	1	29.05	0	0.00	28.70	1	2,769	0.04%
2019/04/25	0	0.00	1	31.60	31.05	-1	2,834	-0.04%
2019/04/24	1	31.35	0	0.00	31.30	1	2,941	0.03%
2019/04/19	0	0.00	1	33.95	33.70	-1	3,155	-0.03%
2019/04/18	3	34.80	4	34.94	34.30	-1	3,235	-0.03%
2019/04/17	0	0.00	2	34.55	34.65	-2	3,496	-0.06%
2019/04/16	3	34.60	0	0.00	34.55	3	3,663	0.08%
2019/04/15	20	35.96	18	36.18	35.60	2	3,936	0.05%
2019/04/11	10	35.73	8	36.03	35.65	2	4,325	0.05%
2019/04/10	1	34.75	0	0.00	35.20	1	4,467	0.02%
2019/04/09	1	34.95	5	35.50	34.90	-4	4,571	-0.09%
2019/04/01	1	35.40	1	35.20	35.05	0	4,883	0.00%
2019/03/28	0	0.00	7	35.19	34.45	-7	4,867	-0.14%
2019/03/26	2	35.40	3	35.37	35.25	-1	4,880	-0.02%
2019/03/25	5	35.05	1	35.25	35.00	4	4,912	0.08%
2019/03/22	1	36.90	0	0.00	36.55	1	4,914	0.02%
2019/03/21	1	38.35	12	38.25	37.50	-11	4,906	-0.22%
2019/03/20	21	37.74	4	37.49	37.35	17	4,890	0.35%
2019/03/19	2	37.78	5	37.85	37.20	-3	4,952	-0.06%
2019/03/18	17	36.87	22	37.48	38.50	-5	4,925	-0.10%
2019/03/13	0	0.00	6	35.00	36.00	-6	5,021	-0.12%
2019/03/08	0	35.05	7	35.07	35.25	-7	5,136	-0.14%
2019/03/07	10	36.42	0	0.00	35.05	10	5,123	0.20%
2019/03/04	4	36.10	0	0.00	35.85	4	5,067	0.08%
2019/02/27	0	0.00	2	35.85	36.10	-2	5,051	-0.04%
2019/02/26	6	37.21	12	38.17	35.60	-6	5,024	-0.12%
2019/02/25	2	36.80	2	36.58	36.65	0	4,905	0.00%
2019/02/21	10	36.10	10	36.11	35.80	0	4,816	0.00%
2019/02/20	7	36.06	2	36.10	35.70	5	4,733	0.11%
2019/02/15	0	0.00	1.7	34.03	34.25	-1.7	4,515	-0.04%
2019/02/14	5	34.70	5	35.00	35.40	0	4,464	0.00%
2019/02/13	0	0.00	8	35.59	35.05	-8	4,420	-0.18%
2019/02/12	5	36.15	5	36.75	36.10	0	4,384	0.00%
2019/01/30	5	36.40	1	36.35	36.05	4	4,342	0.09%
2019/01/28	8	37.49	2	37.55	36.55	6	4,253	0.14%
2019/01/25	1	35.70	4.1	35.90	36.00	-3.1	4,098	-0.08%
2019/01/22	12	36.63	15	36.26	35.60	-3	3,993	-0.08%
2019/01/21	0	0.00	1	36.00	36.00	-1	3,885	-0.03%
2019/01/18	0	0.00	1	35.70	35.70	-1	3,849	-0.03%
2019/01/17	0	0.00	1	36.25	36.25	-1	3,821	-0.03%
2019/01/16	1	37.10	5	37.19	37.30	-4	3,747	-0.11%
2019/01/15	8	36.44	5	36.45	36.25	3	3,624	0.08%
2019/01/14	1	35.15	11	35.11	35.20	-10	3,479	-0.29%
2019/01/10	3	36.33	1	35.80	36.55	2	3,346	0.06%
2019/01/09	8	37.70	8	37.34	35.95	0	3,249	0.00%
2019/01/08	2	36.90	1	36.10	37.30	1	2,954	0.03%
2019/01/07	14	36.24	16	36.71	37.40	-2	2,769	-0.07%
2019/01/04	6	34.53	6	34.83	34.20	0	2,450	0.00%
2019/01/03	66	34.92	59	35.01	33.50	7	2,240	0.31%
2019/01/02	22	35.06	13	35.81	35.95	9	2,004	0.45%
2018/12/28	3	31.97	5	32.50	32.70	-2	1,817	-0.11%
2018/12/27	3	30.95	0	0.00	30.95	3	1,704	0.18%
2018/12/26	4	31.38	10	30.71	29.60	-6	1,653	-0.36%
2018/12/25	12	31.93	8	31.40	31.15	4	1,593	0.25%
2018/12/24	1	29.70	1	30.90	30.90	0	1,406	0.00%
2018/12/19	6	28.99	3	29.27	28.70	3	1,308	0.23%
2018/12/18	4	28.34	3	28.90	28.35	1	1,279	0.08%
2018/12/14	0	0.00	2	31.85	31.80	-2	1,189	-0.17%
2018/12/13	4	33.13	1	33.35	32.95	3	1,151	0.26%
2018/12/12	0	0.00	2	31.70	33.00	-2	1,065	-0.19%
2018/12/11	1	30.50	1	28.90	30.00	0	959	0.00%
2018/12/10	7	30.75	6	31.27	29.90	1	897	0.11%
2018/12/07	1	28.90	2	28.30	29.15	-1	706	-0.14%
2018/12/06	1	27.00	0	0.00	26.50	1	632	0.16%
2018/12/05	1	27.80	2	28.85	28.65	-1	586	-0.17%
2018/12/04	3	25.93	5	27.06	27.75	-2	483	-0.41%
2018/12/03	2	25.23	4	24.99	25.25	-2	444	-0.45%
2018/11/30	3	24.45	0	0.00	24.35	3	433	0.69%
2018/11/28	1	24.45	2	24.30	24.35	-1	426	-0.23%
2018/11/27	1	23.80	0	0.00	23.80	1	416	0.24%
2018/11/22	3	23.78	2	23.75	23.20	1	407	0.25%
2018/11/15	3	23.63	3	23.00	22.75	0	409	0.00%
2018/11/09	1	23.00	0	0.00	23.15	1	400	0.25%
2018/11/08	0	0.00	1	23.75	23.75	-1	380	-0.26%
2018/11/01	1	21.90	1	21.85	21.85	0	351	0.00%
2018/10/17	0.8	23.55	0	0.00	23.55	0.8	348	0.23%
2018/10/16	0	0.00	1	24.45	24.15	-1	376	-0.27%
2018/10/15	3	23.95	3	23.90	23.85	0	398	0.00%
2018/10/11	0	0.00	2	23.85	23.70	-2	489	-0.41%
2018/09/20	0	0.00	5	27.50	27.25	-5	677	-0.74%
2018/09/18	0	0.00	1	27.35	27.25	-1	686	-0.15%
2018/09/13	0	0.00	1	26.75	26.70	-1	717	-0.14%
2018/08/13	2	31.55	0	0.00	30.00	2	1,312	0.15%
2018/08/10	2	32.40	0	0.00	32.35	2	1,303	0.15%
2018/08/07	3	32.30	0	0.00	32.00	3	1,302	0.23%
2018/08/03	1	32.40	0	0.00	32.40	1	1,301	0.08%
2018/08/02	1	32.45	0	0.00	32.30	1	1,301	0.08%
2018/07/31	2	32.20	0	0.00	32.15	2	1,302	0.15%
2018/07/26	5	33.55	0	0.00	32.90	5	1,299	0.38%
2018/07/25	1	32.65	0	0.00	32.65	1	1,295	0.08%
2018/07/24	1	32.45	1	33.20	33.10	0	1,292	0.00%
2018/07/23	2	32.28	1	33.70	32.25	1	1,290	0.08%
2018/07/20	2	36.18	1	35.15	34.90	1	1,263	0.08%
2018/07/18	8	36.93	11	36.89	35.85	-3	1,260	-0.24%
2018/07/17	4	34.78	12	35.00	34.35	-8	1,190	-0.67%
2018/07/13	2	34.70	1	34.60	34.20	1	1,185	0.08%
2018/07/06	10	34.65	0	0.00	34.65	10	1,146	0.87%
2018/07/02	10	37.00	10	36.50	36.50	0	1,099	0.00%
2018/06/29	1	33.60	6	34.85	34.85	-5	1,019	-0.49%
2018/06/26	10	33.00	6	32.60	32.05	4	1,004	0.40%
2018/06/25	1	33.10	0	0.00	32.80	1	996	0.10%
2018/06/20	1	33.00	1	34.10	33.25	0	991	0.00%
2018/06/19	1	34.80	0	0.00	34.80	1	978	0.10%
2018/06/15	1	36.40	0	0.00	36.10	1	975	0.10%
2018/06/14	0	0.00	1	36.55	35.80	-1	958	-0.10%
2018/06/13	1	36.20	0	0.00	36.05	1	939	0.11%
2018/06/11	0	0.00	2	35.63	36.00	-2	844	-0.24%
2018/06/08	4	36.78	3	37.43	36.35	1	819	0.12%
2018/06/07	2	34.70	1	34.30	34.70	1	737	0.14%
2018/06/06	4	35.25	5	34.02	35.30	-1	709	-0.14%
2018/06/05	4	33.55	2	33.88	34.10	2	652	0.31%
2018/06/01	1	26.65	2	29.15	29.15	-1	487	-0.21%
2018/05/29	0	0.00	2	27.63	26.95	-2	458	-0.44%
2018/05/28	2	25.58	0	0.00	27.90	2	447	0.45%
2018/04/23	1	26.95	12	27.50	26.85	-11	642	-1.71%
2018/04/19	0	0.00	1	28.20	28.25	-1	657	-0.15%
2018/04/16	1	30.15	0	0.00	29.70	1	682	0.15%
2018/04/13	1	30.60	0	0.00	30.30	1	686	0.15%
2018/04/03	1	29.45	0	0.00	29.00	1	749	0.13%
2018/03/21	0	0.00	7	31.80	31.30	-7	1,013	-0.69%
2018/03/15	7	31.36	0	0.00	31.05	7	1,112	0.63%
2018/03/09	19	31.10	19	31.69	31.30	0	1,264	0.00%
2018/02/22	5	29.38	5	29.66	31.10	0	2,270	0.00%
2018/02/06	0	0.00	23	34.80	34.05	-23	2,149	-1.07%
2018/02/02	0	0.00	2	39.05	39.05	-2	2,124	-0.09%
2018/02/01	1	40.20	1	39.70	39.55	0	2,132	0.00%
2018/01/31	5	40.30	6	40.37	40.00	-1	2,154	-0.05%
2018/01/30	5	39.92	2	40.30	39.80	3	2,128	0.14%
2018/01/25	0	0.00	2	40.15	39.50	-2	2,112	-0.09%
2018/01/24	1	38.80	1	39.60	39.80	0	2,099	0.00%
2018/01/23	1	39.20	0	0.00	38.90	1	2,101	0.05%
2018/01/16	1	39.05	1	39.30	39.10	0	2,116	0.00%
2018/01/10	10	39.20	0	0.00	38.90	10	2,100	0.48%
2018/01/05	1	40.25	2	39.83	39.50	-1	2,104	-0.05%
2018/01/02	0	0.00	10	39.70	39.65	-10	2,105	-0.47%