光環 (3234)-永豐金-敦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
44.95
漲跌
▲4.05
漲幅
+9.90%
成交量
8,900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－永豐金-敦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

永豐金-敦南券商分點個股進出
永豐金-敦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
2024/04/26	3	43.80	4	44.86	44.95	-1	3,095	-0.03%
2024/04/25	1	40.70	10.3	39.44	40.90	-9.3	2,951	-0.31%
2024/04/24	9	37.43	0	0.00	37.20	9	2,831	0.32%
2024/04/22	0	0.00	5	34.55	34.30	-5	2,814	-0.18%
2024/04/18	5	37.10	0	0.00	36.95	5	2,795	0.18%
2024/04/17	0	0.00	13	36.51	37.50	-13	2,793	-0.47%
2024/04/16	0	0.00	16	35.42	35.35	-16	2,784	-0.57%
2024/04/15	0	0.00	8	37.23	36.90	-8	2,774	-0.29%
2024/04/12	1	36.75	7.4	36.76	36.70	-6.4	2,771	-0.23%
2024/04/11	0	0.00	3.1	36.38	36.40	-3.1	2,768	-0.11%
2024/04/10	6	37.69	2	37.60	37.65	4	2,751	0.15%
2024/04/08	30	38.80	2	38.60	38.30	28	2,729	1.03%
2024/04/03	13.3	38.86	0	0.00	38.70	13.3	2,714	0.49%
2024/04/02	3	40.18	1	39.90	40.50	2	2,682	0.07%
2024/04/01	7	38.87	2	38.85	38.70	5	2,635	0.19%
2024/03/29	40	39.19	17.2	39.38	39.50	22.8	2,616	0.87%
2024/03/26	11	37.93	2	38.05	37.70	9	2,551	0.35%
2024/03/22	0	0.00	2	38.35	38.25	-2	2,524	-0.08%
2024/03/21	3.5	37.27	0	0.00	37.25	3.5	2,523	0.14%
2024/03/20	1	38.50	0	0.00	37.70	1	2,519	0.04%
2024/03/19	5	39.23	4	39.13	38.90	1	2,508	0.04%
2024/03/18	4	39.60	1	39.75	39.75	3	2,516	0.12%
2024/03/15	2	39.00	1	39.40	38.25	1	2,496	0.04%
2024/03/14	1	38.20	3	39.03	38.85	-2	2,515	-0.08%
2024/03/13	68	39.81	12	40.44	38.50	56	2,556	2.19%
2024/03/12	42	38.45	1	39.25	39.90	41	2,489	1.65%
2024/03/11	20	35.88	6.5	36.03	36.30	13.5	2,417	0.56%
2024/03/08	0.5	35.45	5	35.16	34.85	-4.5	2,407	-0.19%
2024/03/07	3	38.05	3	37.20	36.90	0	2,369	0.00%
2024/03/06	21	37.31	1	37.50	37.20	20	2,319	0.86%
2024/03/05	33	38.59	21	38.69	38.00	12	2,288	0.52%
2024/03/04	20	40.00	1	40.00	39.75	19	2,244	0.85%
2024/03/01	11	38.33	0	0.00	38.80	11	2,200	0.50%
2024/02/29	2	38.48	0	0.00	38.15	2	2,196	0.09%
2024/02/27	22	41.37	2	40.53	39.30	20	2,211	0.90%
2024/02/26	22	39.93	3.1	39.84	39.80	18.9	2,160	0.87%
2024/02/23	26	40.42	26.1	41.38	40.00	-0.1	2,100	0.00%
2024/02/22	39	39.02	0.6	39.10	38.85	38.4	1,982	1.94%
2024/02/21	13	38.50	20	38.34	39.60	-7	1,835	-0.38%
2024/02/20	0	0.00	29	34.68	36.00	-29	1,626	-1.78%
2024/02/19	22	34.05	11	35.07	36.10	11	1,540	0.71%
2024/02/16	14	34.59	44	35.71	35.10	-30	1,457	-2.06%
2024/02/15	46	32.52	12	32.69	33.55	34	1,317	2.58%
2024/02/05	10	34.50	9.1	34.50	34.50	1	1,185	0.08%
2024/02/02	1	31.40	1	31.40	31.40	0	1,107	0.00%
2024/01/29	10	26.70	0	0.00	26.85	10	1,059	0.94%
2024/01/25	1	27.25	1	27.25	27.10	0	1,081	0.00%
2024/01/24	10	27.81	0	0.00	27.60	10	1,094	0.91%
2024/01/23	1	27.75	0	0.00	27.70	1	1,127	0.09%
2024/01/12	6	26.31	0	0.00	26.30	6	1,297	0.46%
2024/01/11	14	26.54	0	0.00	26.65	14	1,326	1.06%
2024/01/09	1	26.00	0	0.00	25.80	1	1,465	0.07%
2024/01/08	10	26.15	0	0.00	26.15	10	1,507	0.66%
2024/01/05	0	0.00	1	26.90	26.55	-1	1,533	-0.07%
2024/01/04	11	26.95	1	26.55	26.55	10	1,580	0.63%
2024/01/03	0	0.00	3	27.42	27.30	-3	1,683	-0.18%
2024/01/02	1	27.30	0	0.00	27.25	1	1,791	0.06%
2023/12/29	10	27.45	0	27.85	27.45	10	1,830	0.55%
2023/12/28	20	27.80	0.1	27.85	27.65	19.9	1,925	1.03%
2023/12/26	10	27.90	0	0.00	28.15	10	2,205	0.45%
2023/12/25	10	27.78	0	0.00	27.60	10	2,239	0.45%
2023/12/22	10	27.70	0	0.00	27.75	10	2,236	0.45%
2023/12/21	1	28.20	0	0.00	28.10	1	2,235	0.04%
2023/12/19	1	27.80	0	0.00	28.20	1	2,236	0.04%
2023/12/18	0	0.00	3	28.35	28.20	-3	2,218	-0.14%
2023/12/15	50	29.51	0	0.00	29.20	50	2,201	2.27%
2023/12/14	30	29.60	0	0.00	29.90	30	2,196	1.37%
2023/12/13	3	30.97	0	0.00	30.25	3	2,187	0.14%
2023/12/12	10	29.65	31	30.17	30.60	-21	2,169	-0.97%
2023/12/11	44	30.03	50	29.78	30.25	-6	2,161	-0.28%
2023/12/08	1	30.40	1	29.80	31.00	0	2,115	0.00%
2023/12/07	50	29.04	0	0.00	28.85	50	2,046	2.44%
2023/12/04	41	28.78	0	0.00	28.15	41	1,995	2.05%
2023/11/30	1	29.10	20	28.80	28.85	-19	1,983	-0.96%
2023/11/28	0	0.00	6	28.54	28.45	-6	2,036	-0.29%
2023/11/24	20	31.20	21	31.50	30.15	-1	2,022	-0.05%
2023/11/22	0	0.00	1	28.60	28.80	-1	1,956	-0.05%
2023/11/21	0	0.00	1	28.95	29.00	-1	1,987	-0.05%
2023/11/16	0	0.00	3	27.85	27.35	-3	1,981	-0.15%
2023/11/15	15.6	27.86	7	28.06	27.75	8.6	2,003	0.43%
2023/11/14	8	28.47	0	0.00	28.30	8	2,031	0.39%
2023/11/13	1	27.00	0	0.00	27.00	1	2,020	0.05%
2023/11/09	2	28.03	0	0.00	27.75	2	2,015	0.10%
2023/11/08	2	28.15	0	0.00	28.40	2	2,006	0.10%
2023/11/03	4	28.90	0.4	29.10	28.80	3.6	1,980	0.18%
2023/11/02	5	29.40	4	29.53	29.45	1	1,977	0.05%
2023/10/31	1	30.45	0	0.00	28.65	1	1,957	0.05%
2023/10/30	20	30.65	4	30.84	31.25	16	1,951	0.82%
2023/10/27	0	0.00	0.7	30.24	30.10	-0.7	1,934	-0.04%
2023/10/26	20	28.75	1	28.40	28.35	19	1,961	0.97%
2023/10/25	51	30.53	1	30.55	29.50	50	1,986	2.52%
2023/10/24	7	29.10	2	30.45	30.50	5	1,972	0.25%
2023/10/23	6	28.31	0	0.00	28.40	6	1,952	0.31%
2023/10/20	20	27.86	0	0.00	27.40	20	1,955	1.02%
2023/10/19	60	28.99	4	29.18	28.50	56	1,958	2.86%
2023/10/18	44	27.67	35	27.37	29.95	9	1,957	0.46%
2023/10/17	35	28.75	8	28.95	27.50	27	1,918	1.41%
2023/10/16	2	30.00	2	32.18	30.00	0	1,857	0.00%
2023/10/13	22	34.04	0	0.00	33.30	22	1,871	1.18%
2023/10/12	17	33.93	21	33.94	33.95	-4	1,908	-0.21%
2023/10/11	26	33.95	21	34.05	34.30	5	1,928	0.26%
2023/10/06	28	34.11	13.7	33.89	34.30	14.3	1,931	0.74%
2023/10/05	23.4	31.87	8	31.66	31.20	15.4	1,918	0.80%
2023/10/04	25.5	30.91	64.4	31.09	31.95	-38.9	1,954	-1.99%
2023/10/03	106	31.63	148	32.32	32.75	-42	1,938	-2.17%	大買/大賣/
2023/10/02	153	29.36	43	29.84	29.85	110	1,797	6.12%	大買/鉅額交易
2023/09/28	110	27.15	0	0.00	27.15	110	1,696	6.48%	大買/鉅額交易
2023/09/22	0	0.00	2	25.20	25.35	-2	1,676	-0.12%
2023/09/21	3	24.87	0	0.00	24.80	3	1,682	0.18%
2023/09/20	1	25.85	0	0.00	25.35	1	1,686	0.06%
2023/09/18	2	26.35	0	0.00	26.25	2	1,726	0.12%
2023/09/15	1	25.00	0	0.00	26.50	1	1,734	0.06%
2023/09/14	0	0.00	0.6	25.05	25.90	-0.6	1,714	-0.03%
2023/09/06	0	0.00	0.2	24.75	24.75	-0.2	1,682	-0.01%
2023/09/05	0	0.00	1	24.50	24.40	-1	1,680	-0.06%
2023/09/04	2	24.15	1.2	24.15	24.20	0.8	1,673	0.05%
2023/09/01	2	25.43	4.2	25.38	25.35	-2.2	1,642	-0.13%
2023/08/31	0	0.00	4	27.28	27.15	-4	1,595	-0.25%
2023/08/30	4	27.95	0	0.00	27.90	4	1,588	0.25%
2023/08/28	4	27.78	6	28.43	28.00	-2	1,572	-0.13%
2023/08/25	6	27.77	1	28.30	28.30	5	1,538	0.32%
2023/08/16	0	25.75	1	25.40	25.45	-1	1,412	-0.07%
2023/08/14	0	24.45	0	0.00	24.50	0	1,402	0.00%
2023/08/11	0	0.00	4	25.79	25.40	-4	1,399	-0.29%
2023/08/10	2	25.55	0	0.00	25.45	2	1,394	0.14%
2023/08/08	2	27.53	0	0.00	26.90	2	1,382	0.14%
2023/08/07	0	0.00	4	28.15	28.05	-4	1,375	-0.29%
2023/08/02	4	28.81	2	28.38	28.10	2	1,356	0.15%
2023/08/01	2	30.65	0	0.00	30.70	2	1,324	0.15%
2023/07/31	4	31.86	1	32.90	31.30	3	1,306	0.23%
2023/07/28	0	0.00	4	30.90	31.00	-4	1,245	-0.32%
2023/07/27	3	28.52	2	28.35	28.20	1	1,197	0.08%
2023/07/26	2	29.00	1	29.10	29.00	1	1,174	0.09%
2023/07/25	1	30.50	2	30.70	30.20	-1	1,156	-0.09%
2023/07/24	1	29.15	3	30.33	29.75	-2	1,140	-0.18%
2023/07/21	7	30.43	3	30.52	30.60	4	1,123	0.36%
2023/07/20	3	31.97	11	31.80	31.85	-8	1,098	-0.73%
2023/07/19	12	31.77	2	31.70	31.60	10	1,075	0.93%
2023/07/18	8	31.73	20	33.86	31.30	-12	1,072	-1.12%
2023/07/17	18	35.67	1	34.15	34.15	17	1,117	1.52%
2023/07/14	1	33.15	7	32.86	34.15	-6	1,076	-0.56%
2023/07/13	14	33.28	4	33.51	33.50	10	1,098	0.91%
2023/07/12	8	30.01	40	29.27	32.00	-32	978	-3.27%
2023/07/11	43	29.69	2	28.98	29.10	41	885	4.63%
2023/07/10	2	28.45	7	28.48	29.25	-5	806	-0.62%
2023/07/07	1	25.90	0	0.00	26.60	1	726	0.14%
2023/07/04	0	0.00	4	24.55	25.10	-4	670	-0.60%
2023/06/29	5	25.25	0	0.00	24.75	5	657	0.76%
2023/06/26	0	0.00	7	25.03	25.10	-7	653	-1.07%
2023/06/21	3	24.18	1	24.50	24.50	2	625	0.32%
2023/06/20	4	22.75	0	0.00	23.20	4	611	0.65%
2023/06/19	0	0.00	1	23.30	23.25	-1	617	-0.16%
2023/06/15	1	21.60	0	0.00	21.60	1	608	0.16%
2023/06/13	1	21.55	1	21.70	21.45	0	616	0.00%
2023/06/12	0	0.00	2	21.65	21.60	-2	618	-0.32%
2023/06/09	2	21.95	0	0.00	21.95	2	633	0.32%
2023/06/02	3	22.87	0	0.00	22.80	3	719	0.42%
2023/05/30	2	22.80	0	0.00	22.75	2	720	0.28%
2023/05/29	0	0.00	2	23.45	23.60	-2	719	-0.28%
2023/05/25	1	21.40	0	0.00	21.50	1	705	0.14%
2023/05/24	1	21.95	0	0.00	21.85	1	706	0.14%
2023/05/12	0	0.00	2	21.85	21.60	-2	762	-0.26%
2023/05/05	0	0.00	1	22.70	22.65	-1	791	-0.13%
2023/04/18	5	26.20	2	25.60	25.85	3	713	0.42%
2023/03/28	1	25.70	1	25.40	24.60	0	593	0.00%
2023/03/27	0	25.40	1	25.50	25.20	-1	578	-0.17%
2023/03/23	1	24.55	1	24.45	24.70	0	564	0.00%
2023/03/22	1	24.65	0	0.00	24.50	1	559	0.18%
2023/03/17	0	24.05	0	0.00	23.75	0	570	0.00%
2023/03/15	0	25.97	0	0.00	24.10	0	585	0.01%
2023/03/13	2	25.32	1	25.10	24.60	1	599	0.17%
2023/03/07	0	24.30	0	0.00	24.15	0	824	0.00%
2023/02/10	10	23.20	10	23.00	22.85	0	865	0.00%
2023/02/08	5	23.35	5	22.88	22.65	0	873	0.00%
2023/02/06	5	23.00	5	22.75	22.70	0	851	0.00%
2023/01/30	10	22.04	10	21.80	21.80	0	826	0.00%
2022/12/16	1	24.80	0	0.00	24.60	1	803	0.12%
2022/12/12	0	0.00	1	24.60	24.70	-1	804	-0.12%
2022/12/09	0	0.00	3	24.55	24.50	-3	799	-0.38%
2022/12/02	13	26.28	11	25.98	26.40	2	771	0.26%
2022/12/01	21	25.35	21	25.99	26.10	0	720	0.00%
2022/11/30	5	23.95	5	25.90	25.00	0	632	0.00%
2022/11/29	6	23.56	9	23.82	23.55	-3	625	-0.48%
2022/10/19	1	21.75	1	21.45	21.10	0	2,429	0.00%
2022/09/23	0	0.00	10	25.60	24.95	-10	3,483	-0.29%
2022/09/20	10	26.55	0	0.00	26.40	10	3,528	0.28%
2022/09/05	3	29.78	1	29.80	27.10	2	3,442	0.06%
2022/09/02	1	28.60	0	0.00	28.45	1	3,346	0.03%
2022/08/31	18	28.85	18	28.85	28.85	0	3,308	0.00%
2022/08/30	0	0.00	1	28.65	28.65	-1	3,272	-0.03%
2022/08/25	0	0.00	5	28.69	28.30	-5	3,216	-0.16%
2022/08/24	1	27.50	0	0.00	27.00	1	3,150	0.03%
2022/08/23	0	0.00	1	27.25	27.50	-1	3,131	-0.03%
2022/08/22	2	28.48	0	0.00	28.10	2	3,095	0.06%
2022/08/19	2	28.40	3	28.07	28.00	-1	2,787	-0.04%
2022/08/16	3	28.20	3	27.60	27.45	0	2,593	0.00%
2022/08/15	1	27.25	0	0.00	27.65	1	2,531	0.04%
2022/08/11	0	0.00	3	27.30	27.15	-3	2,451	-0.12%
2022/08/10	16	28.01	12	27.56	27.20	4	2,383	0.17%
2022/08/09	2	28.08	2	27.75	28.25	0	2,262	0.00%
2022/08/08	24	27.28	19	27.47	28.55	5	2,102	0.24%
2022/08/05	1	25.00	1	25.75	26.00	0	1,688	0.00%
2022/08/03	0	0.00	2	23.55	23.15	-2	1,568	-0.13%
2022/08/01	2	25.53	0	0.00	25.50	2	1,546	0.13%
2022/07/29	1	25.40	1	25.75	25.75	0	1,540	0.00%
2022/07/28	0	0.00	1	25.05	25.15	-1	1,515	-0.07%
2022/07/27	0	0.00	1	25.00	25.30	-1	1,499	-0.07%
2022/07/26	1	26.00	30	26.45	24.90	-29	1,476	-1.96%
2022/07/25	30	26.93	1	27.30	27.35	29	1,390	2.09%
2022/07/22	0	0.00	2	24.95	25.00	-2	1,256	-0.16%
2022/07/21	2	24.88	0	0.00	25.20	2	1,241	0.16%
2022/07/20	0	0.00	22	24.82	24.50	-22	1,206	-1.82%
2022/07/19	1	25.00	0	0.00	24.70	1	1,185	0.08%
2022/07/18	1	24.45	1	24.75	25.10	0	1,169	0.00%
2022/07/14	12	23.55	2	23.45	24.00	10	1,076	0.93%
2022/07/13	12	25.55	2	25.28	24.70	10	1,025	0.98%
2022/07/12	10	25.17	19	25.18	24.60	-9	911	-0.99%
2022/07/11	0	0.00	3	24.08	24.10	-3	754	-0.40%
2022/07/08	50	24.77	37	24.38	24.55	13	721	1.80%
2022/07/07	4	25.09	3	25.00	25.50	1	588	0.17%
2022/07/04	3	21.75	3	22.75	21.90	0	350	0.00%
2022/07/01	24	23.53	25	22.81	21.20	-1	321	-0.31%
2022/06/30	0	0.00	1	23.25	22.40	-1	265	-0.38%
2022/06/06	0	0.00	4	23.00	23.65	-4	202	-1.98%
2022/06/02	4	22.93	0	0.00	22.90	4	194	2.06%
2022/05/16	0	0.00	3	19.75	19.80	-3	174	-1.72%
2022/04/21	1	23.15	1	23.05	23.00	0	181	0.00%
2022/04/15	1	22.50	0	0.00	22.50	1	189	0.53%
2022/04/01	0	0.00	2	24.08	24.20	-2	357	-0.56%
2022/03/16	0	0.00	5	23.70	23.70	-5	386	-1.29%
2022/03/15	1	23.65	0	0.00	23.50	1	401	0.25%
2022/03/02	0	0.00	1	25.60	25.50	-1	450	-0.22%
2022/02/24	0	0.00	0.3	24.85	24.15	-0.3	466	-0.06%
2022/02/23	0	0.00	0.2	25.25	25.10	-0.2	483	-0.04%
2022/02/21	0	0.00	0	25.60	25.50	0	500	0.00%
2022/02/18	0	0.00	0	25.70	25.35	0	566	0.00%
2022/01/25	0.5	25.10	0	0.00	24.95	0.5	678	0.07%
2022/01/24	0	0.00	14	25.41	25.55	-14	682	-2.05%
2022/01/21	0	0.00	4	25.95	25.90	-4	684	-0.58%
2022/01/14	0	0.00	2	26.05	26.20	-2	710	-0.28%
2022/01/06	2	28.05	4	28.15	28.05	-2	711	-0.28%
2021/12/30	0	0.00	3	28.35	28.35	-3	609	-0.49%
2021/12/28	3	29.00	0	0.00	28.10	3	608	0.49%
2021/12/27	0	0.00	1	27.00	27.60	-1	577	-0.17%
2021/11/29	5	27.00	1	26.90	26.95	4	705	0.57%
2021/11/26	1	27.30	1	27.40	27.30	0	713	0.00%
2021/11/24	0	0.00	1	28.90	28.60	-1	706	-0.14%
2021/11/23	1	28.80	0	0.00	28.65	1	706	0.14%
2021/11/22	1	29.80	0	0.00	29.70	1	699	0.14%
2021/11/17	4	31.60	1	29.40	29.60	3	690	0.43%
2021/11/12	0	0.00	3	27.50	27.20	-3	614	-0.49%
2021/11/11	0	0.00	3	27.60	27.20	-3	928	-0.32%
2021/11/04	0	0.00	5	28.31	27.95	-5	991	-0.50%
2021/10/28	4	27.70	0	0.00	27.70	4	1,062	0.38%
2021/10/21	5	26.00	0	0.00	25.75	5	1,155	0.43%
2021/09/24	0	0.00	0	25.55	26.70	0	1,558	0.00%
2021/09/16	3	26.28	3	26.38	26.15	0	1,604	0.00%
2021/09/10	0	0.00	1	25.90	26.20	-1	1,527	-0.07%
2021/09/09	1	25.65	0	0.00	25.90	1	1,546	0.06%
2021/09/08	0	0.00	20	25.53	25.40	-20	1,631	-1.23%
2021/09/03	0	0.00	1	27.55	27.65	-1	1,767	-0.06%
2021/08/25	2	28.05	17	27.89	27.65	-15	1,763	-0.85%
2021/08/20	1	26.85	0	0.00	26.70	1	1,750	0.06%
2021/08/17	1	26.65	0	0.00	26.90	1	1,711	0.06%
2021/08/10	5	29.75	0	0.00	29.65	5	1,412	0.35%
2021/08/02	10	30.65	0	0.00	30.85	10	1,357	0.74%
2021/07/30	15	31.13	38	31.28	30.85	-23	1,360	-1.69%
2021/07/29	5	30.75	0	0.00	31.60	5	1,344	0.37%
2021/07/27	4	33.39	0	0.00	32.10	4	1,343	0.30%
2021/07/26	0	0.00	2	33.05	33.40	-2	1,314	-0.15%
2021/07/23	1	32.20	0	0.00	32.05	1	1,259	0.08%
2021/07/22	1	31.00	0	0.00	31.10	1	1,195	0.08%
2021/07/21	1	30.40	0	0.00	30.35	1	1,195	0.08%
2021/07/20	2	31.00	0	0.00	30.65	2	1,194	0.17%
2021/07/19	2	31.50	5	31.40	31.50	-3	1,200	-0.25%
2021/07/16	3	31.33	0	0.00	30.85	3	1,203	0.25%
2021/07/15	1	30.15	0	0.00	30.40	1	1,180	0.08%
2021/07/14	4	30.15	1	30.00	30.15	3	1,180	0.25%
2021/07/13	1	31.25	0	0.00	30.30	1	1,174	0.09%
2021/07/09	10	29.13	0	0.00	29.05	10	1,127	0.89%
2021/07/06	5	30.10	0	0.00	30.10	5	1,180	0.42%
2021/07/05	0	0.00	4	30.65	30.70	-4	1,190	-0.34%
2021/07/02	20	29.78	0	0.00	29.75	20	1,191	1.68%
2021/07/01	0	0.00	1	29.75	29.80	-1	1,198	-0.08%
2021/06/30	1	29.60	0	0.00	29.60	1	1,164	0.09%
2021/06/25	1	30.20	0	0.00	30.10	1	1,178	0.08%
2021/06/18	18	31.24	3	31.52	30.75	15	1,177	1.27%
2021/06/17	8	31.11	0	0.00	31.35	8	1,166	0.69%
2021/06/16	2	31.40	0	0.00	32.05	2	1,088	0.18%
2021/06/11	4	29.83	0	0.00	29.70	4	960	0.42%
2021/06/07	5	28.85	0	0.00	28.80	5	1,187	0.42%
2021/06/01	10	31.15	0	0.00	31.30	10	1,309	0.76%
2021/05/28	0	0.00	1	29.80	30.15	-1	1,322	-0.08%
2021/05/27	5	29.30	0	0.00	29.30	5	1,328	0.38%
2021/05/24	6	28.91	0	0.00	29.00	6	1,351	0.44%
2021/05/18	0	0.00	5	27.45	27.50	-5	1,489	-0.34%
2021/05/17	0	0.00	12	25.36	25.00	-12	1,505	-0.80%
2021/05/13	1	28.00	0	0.00	28.00	1	1,502	0.07%
2021/05/12	10	30.20	3	27.85	27.95	7	1,497	0.47%
2021/05/11	1	31.00	0	0.00	30.20	1	1,473	0.07%
2021/05/07	2	32.90	0	0.00	34.55	2	1,462	0.14%
2021/05/04	1	32.80	0	0.00	32.50	1	1,446	0.07%
2021/05/03	1	35.00	0	0.00	34.60	1	1,428	0.07%
2021/04/26	0	0.00	0	36.85	36.30	0	1,388	0.00%
2021/04/23	3	37.05	1	37.00	36.95	2	1,377	0.15%
2021/04/22	0	0.00	1	38.10	37.75	-1	1,374	-0.07%
2021/04/21	0	0.00	2	39.05	38.75	-2	1,363	-0.15%
2021/04/20	2	39.80	0	0.00	39.50	2	1,359	0.15%
2021/04/15	4	40.35	0	0.00	39.90	4	1,441	0.28%
2021/04/14	0	0.00	2	40.55	39.15	-2	1,432	-0.14%
2021/04/13	0	0.00	6	41.80	40.55	-6	1,438	-0.42%
2021/04/09	0	0.00	4	40.90	40.90	-4	1,465	-0.27%
2021/04/08	1	41.55	1	41.80	41.55	0	1,522	0.00%
2021/04/07	0	0.00	1	41.45	41.55	-1	1,513	-0.07%
2021/04/06	0	0.00	1	41.05	41.40	-1	1,508	-0.07%
2021/04/01	0	0.00	1	41.80	41.30	-1	1,512	-0.07%
2021/03/29	1	40.40	0	0.00	40.40	1	1,471	0.07%
2021/03/24	1	40.55	0	0.00	40.10	1	1,511	0.07%
2021/03/23	1	41.20	11	40.95	40.25	-10	1,507	-0.66%
2021/03/19	1	41.60	2	41.80	41.25	-1	1,501	-0.07%
2021/03/18	3	42.20	1	41.90	41.75	2	1,507	0.13%
2021/03/15	1	41.85	0	0.00	42.00	1	1,535	0.07%
2021/03/11	3	42.38	0	0.00	41.55	3	1,528	0.20%
2021/03/10	7	42.94	1	44.65	44.65	6	1,429	0.42%
2021/03/08	0	0.00	20	39.55	39.05	-20	1,673	-1.20%
2021/03/04	1	40.50	0	0.00	40.25	1	1,777	0.06%
2021/03/03	0	0.00	12	40.23	40.25	-12	1,901	-0.63%
2021/03/02	0	0.00	1	39.50	39.50	-1	1,918	-0.05%
2021/02/26	0	0.00	7	40.55	40.65	-7	1,943	-0.36%
2021/02/24	0	0.00	39	41.37	41.25	-39	1,984	-1.97%
2021/02/23	2	40.95	0	0.00	40.95	2	2,021	0.10%
2021/02/19	1	42.55	5	42.55	43.00	-4	2,073	-0.19%
2021/02/18	22	42.08	0	0.00	42.10	22	2,222	0.99%
2021/02/17	0	0.00	4	39.85	39.85	-4	2,188	-0.18%
2021/02/01	5	35.00	0	0.00	35.15	5	2,608	0.19%
2021/01/26	1	36.85	0	0.00	36.20	1	2,765	0.04%
2021/01/21	7	35.09	0	0.00	34.90	7	2,767	0.25%
2021/01/20	8	35.49	0	0.00	35.20	8	2,765	0.29%
2021/01/19	16	37.39	0	0.00	37.05	16	2,756	0.58%
2021/01/15	3	38.12	5	38.10	37.50	-2	2,782	-0.07%
2021/01/14	16	38.85	2	39.05	38.80	14	2,809	0.50%
2021/01/13	2	38.80	0	0.00	38.95	2	2,817	0.07%
2021/01/12	42	38.44	11	38.44	38.25	31	2,846	1.09%
2021/01/11	1	38.60	1	38.90	39.80	0	2,871	0.00%
2021/01/08	12	39.35	11	40.35	39.10	1	2,863	0.03%
2021/01/06	3	44.18	0	0.00	42.85	3	2,810	0.11%
2021/01/05	6	45.00	0	0.00	44.40	6	2,791	0.21%
2021/01/04	8	44.28	1	44.20	44.85	7	2,794	0.25%
2020/12/31	3	44.23	4	44.23	44.55	-1	2,786	-0.04%
2020/12/30	10	42.65	0	0.00	42.55	10	2,718	0.37%
2020/12/29	1	42.40	1	42.75	42.45	0	2,726	0.00%
2020/12/28	6	42.26	1	42.85	42.10	5	2,718	0.18%
2020/12/25	1	41.80	0	0.00	42.10	1	2,715	0.04%
2020/12/24	2	42.60	2	42.30	41.85	0	2,711	0.00%
2020/12/23	3	41.82	0	0.00	41.90	3	2,705	0.11%
2020/12/18	1	43.60	2	43.30	43.90	-1	2,743	-0.04%
2020/12/16	0	0.00	2	42.90	43.30	-2	2,728	-0.07%
2020/12/14	2	43.05	0	0.00	42.95	2	2,730	0.07%
2020/12/11	3	42.00	0.1	41.00	41.90	2.9	2,730	0.11%
2020/12/10	3	42.82	0	0.00	43.00	3	2,742	0.11%
2020/12/09	0.1	43.90	3	43.65	43.55	-2.9	2,748	-0.11%
2020/12/07	5	44.05	1	44.40	43.10	4	2,779	0.14%
2020/12/04	5.1	45.10	1	45.50	45.00	4.1	2,736	0.15%
2020/12/03	73	47.25	69	47.89	45.25	4	2,725	0.15%
2020/12/02	7.9	45.87	2	46.13	45.95	5.9	2,480	0.24%
2020/12/01	1	44.60	8	44.90	44.50	-7	2,405	-0.29%
2020/11/30	0	0.00	3	45.60	45.15	-3	2,406	-0.12%
2020/11/27	58	46.22	57	45.65	46.40	1	2,419	0.04%
2020/11/26	10	44.73	4	44.60	45.00	6	2,294	0.26%
2020/11/25	2	44.65	5	44.24	44.25	-3	2,283	-0.13%
2020/11/24	0	0.00	1	45.10	43.60	-1	2,261	-0.04%
2020/11/20	11	46.10	10	45.09	44.80	1	2,255	0.04%
2020/11/19	0	0.00	2	45.20	45.15	-2	2,236	-0.09%
2020/11/18	1	44.65	2	44.93	44.90	-1	2,212	-0.05%
2020/11/17	11	45.60	6	45.06	45.30	5	2,205	0.23%
2020/11/16	1	43.75	4	43.40	43.60	-3	2,119	-0.14%
2020/11/13	1	42.50	20	43.92	43.95	-19	2,125	-0.89%
2020/11/12	1	43.05	19	43.58	42.50	-18	2,106	-0.85%
2020/11/11	46	43.65	21	43.37	44.20	25	2,114	1.18%
2020/11/10	4.5	43.81	57	43.93	43.30	-52.6	2,142	-2.45%
2020/11/09	69.6	44.68	54	44.85	44.80	15.6	2,303	0.68%
2020/11/06	56	41.65	11	41.13	41.90	45	2,147	2.10%
2020/11/05	1	38.15	0	0.00	38.10	1	2,036	0.05%
2020/10/29	0	0.00	1	36.15	36.75	-1	2,217	-0.05%
2020/10/23	0	0.00	1	39.20	38.80	-1	2,370	-0.04%
2020/10/22	4	39.16	0	0.00	38.35	4	2,490	0.16%
2020/10/21	1	38.60	0	0.00	38.20	1	2,605	0.04%
2020/10/20	10	38.45	15	38.14	38.15	-5	2,997	-0.17%
2020/10/19	23	38.07	25	37.36	37.70	-2	3,024	-0.07%
2020/10/14	5	36.10	0	0.00	36.75	5	3,306	0.15%
2020/10/08	3	37.48	2	38.20	37.00	1	3,587	0.03%
2020/10/06	0	0.00	30	38.60	38.10	-30	3,749	-0.80%
2020/09/22	0	0.00	13	39.80	39.50	-13	5,582	-0.23%
2020/09/18	1	42.25	0	0.00	41.50	1	5,884	0.02%
2020/09/17	2	41.55	1	41.60	41.80	1	5,992	0.02%
2020/09/16	3	41.60	3	41.60	41.00	0	6,024	0.00%
2020/09/14	0	0.00	2	41.00	41.15	-2	6,556	-0.03%
2020/09/11	2	39.43	0	0.00	39.30	2	6,633	0.03%
2020/09/10	1	40.80	0	0.00	40.70	1	6,713	0.01%
2020/09/08	0	0.00	23	41.73	41.30	-23	6,966	-0.33%
2020/09/04	1	42.85	0	0.00	43.60	1	6,963	0.01%
2020/09/03	1	43.85	0	0.00	43.50	1	6,971	0.01%
2020/09/02	10	44.88	4	44.23	44.50	6	6,970	0.09%
2020/09/01	0	0.00	1	43.05	42.50	-1	6,892	-0.01%
2020/08/31	0	0.00	1.4	42.48	42.30	-1.4	6,893	-0.02%
2020/08/28	1	42.35	1	42.95	42.10	0	6,915	0.00%
2020/08/26	0	0.00	1	43.65	43.45	-1	6,971	-0.01%
2020/08/25	0	0.00	1	43.10	42.20	-1	6,967	-0.01%
2020/08/24	1	42.00	1	42.70	42.00	0	6,956	0.00%
2020/08/21	8	41.64	13	40.90	42.10	-5	6,958	-0.07%
2020/08/20	5	42.01	22	42.04	39.70	-17	6,942	-0.24%
2020/08/19	6	45.16	0	0.00	44.10	6	6,864	0.09%
2020/08/18	6	47.12	0	0.00	46.20	6	6,882	0.09%
2020/08/17	2	47.70	5	48.08	48.00	-3	6,902	-0.04%
2020/08/14	8	47.69	13	47.72	47.55	-5	6,945	-0.07%
2020/08/13	88	47.85	17	48.07	48.25	71	6,891	1.03%
2020/08/12	8	45.54	37	43.54	46.20	-29	6,668	-0.43%
2020/08/11	5	44.37	6	42.93	42.80	-1	6,597	-0.02%
2020/08/10	2	46.00	2	46.30	44.50	0	6,603	0.00%
2020/08/07	0	0.00	1	45.00	45.25	-1	6,614	-0.02%
2020/08/06	10	44.91	8	44.77	44.90	2	6,616	0.03%
2020/08/05	5	46.55	0	0.00	46.65	5	6,623	0.08%
2020/08/04	0	0.00	6	45.10	46.85	-6	6,707	-0.09%
2020/08/03	3	45.28	2	45.08	45.45	1	6,677	0.01%
2020/07/31	9	44.76	8	44.81	45.05	1	6,682	0.02%
2020/07/30	9	44.51	7	44.71	43.75	2	6,653	0.03%
2020/07/29	10	43.98	8	44.44	44.65	2	6,630	0.03%
2020/07/28	10	46.28	18	45.39	43.30	-8	6,594	-0.12%
2020/07/27	20	50.72	25	49.58	47.40	-5	6,494	-0.08%
2020/07/24	44	53.99	19	53.73	52.20	25	6,422	0.39%
2020/07/23	2	52.00	1	51.50	52.50	1	6,073	0.02%
2020/07/22	7	51.47	4	51.75	52.00	3	6,039	0.05%
2020/07/21	11	51.60	33	51.61	50.50	-22	6,058	-0.36%
2020/07/20	1	49.05	26	49.54	50.40	-25	5,927	-0.42%
2020/07/17	6	50.42	5	51.06	49.90	1	5,846	0.02%
2020/07/16	6	49.60	12	50.73	51.40	-6	5,764	-0.10%
2020/07/15	18	53.17	16	52.42	49.90	2	5,697	0.04%
2020/07/14	8	51.46	9	51.90	52.50	-1	5,565	-0.02%
2020/07/13	58	53.21	16	53.22	53.00	42	5,520	0.76%
2020/07/10	3	51.60	10	51.07	51.10	-7	5,415	-0.13%
2020/07/09	18	56.98	4	56.68	55.00	14	5,270	0.27%
2020/07/08	15	57.15	15	57.53	57.10	0	5,107	0.00%
2020/07/07	37	59.25	41	56.51	56.50	-4	4,968	-0.08%
2020/07/06	25	57.07	13	58.49	58.90	12	4,562	0.26%
2020/07/03	23	50.49	36	51.89	53.60	-13	4,430	-0.29%
2020/07/02	21	47.10	17	47.29	48.80	4	4,110	0.10%
2020/07/01	16	45.67	14	45.75	45.10	2	3,874	0.05%
2020/06/30	11	44.39	16	44.04	43.95	-5	3,715	-0.13%
2020/06/29	12	42.57	10	42.43	42.45	2	3,568	0.06%
2020/06/24	3	40.73	11	41.60	41.90	-8	3,411	-0.23%
2020/06/23	11	40.38	1	39.20	39.40	10	3,310	0.30%
2020/06/22	6	41.53	0	0.00	39.95	6	3,280	0.18%
2020/06/19	9	42.36	10	42.56	41.40	-1	3,178	-0.03%
2020/06/18	3	40.55	7	40.21	40.60	-4	2,744	-0.15%
2020/06/17	2	39.48	11	39.74	39.60	-9	2,651	-0.34%
2020/06/16	3	38.20	7	38.34	38.75	-4	2,551	-0.16%
2020/06/15	10	38.04	11	38.60	36.80	-1	2,498	-0.04%
2020/06/10	0	0.00	1	35.80	36.00	-1	2,342	-0.04%
2020/06/08	1	36.95	1	37.15	36.80	0	2,365	0.00%
2020/06/05	0	0.00	0.3	37.50	37.70	-0.3	2,391	-0.01%
2020/06/04	1	37.80	0	0.00	37.35	1	2,404	0.04%
2020/06/03	0	0.00	8	36.70	36.75	-8	2,421	-0.33%
2020/06/02	5	38.65	4	37.68	36.60	1	2,418	0.04%
2020/06/01	0	0.00	2	37.05	37.05	-2	2,348	-0.09%
2020/05/27	0	0.00	6	36.97	36.60	-6	2,322	-0.26%
2020/05/25	0	0.00	1	38.00	37.20	-1	2,317	-0.04%
2020/05/22	4	36.68	16	36.66	36.50	-12	2,274	-0.53%
2020/05/21	17	36.96	6	36.94	36.05	11	2,230	0.49%
2020/05/20	1	35.30	2	34.88	35.25	-1	2,178	-0.05%
2020/05/19	0	0.00	1	34.70	34.50	-1	2,256	-0.04%
2020/05/18	2	34.48	0	0.00	34.30	2	2,311	0.09%
2020/05/15	10	35.05	3	35.02	35.45	7	2,291	0.31%
2020/05/14	9	35.48	15	35.14	34.00	-6	2,288	-0.26%
2020/05/13	2	36.75	0	0.00	36.55	2	2,260	0.09%
2020/05/12	2	37.23	2	37.20	36.40	0	2,287	0.00%
2020/05/11	4	36.20	6	36.20	36.85	-2	2,228	-0.09%
2020/05/07	0	0.00	2	34.70	34.50	-2	2,145	-0.09%
2020/05/06	0	0.00	3	34.33	33.95	-3	2,142	-0.14%
2020/05/04	1	33.60	3	34.40	34.25	-2	2,142	-0.09%
2020/04/30	7	34.06	0	0.00	33.80	7	2,149	0.33%
2020/04/29	17	34.12	3	34.40	34.20	14	2,148	0.65%
2020/04/28	13	33.66	1	33.05	33.05	12	2,113	0.57%
2020/04/27	4	31.96	1	32.00	31.90	3	2,120	0.14%
2020/04/24	1	32.20	0	0.00	31.40	1	2,128	0.05%
2020/04/23	0	0.00	0.1	31.35	31.35	-0.1	2,080	0.00%
2020/04/22	1	27.60	0	0.00	28.50	1	2,079	0.05%
2020/04/21	0.1	28.30	0	0.00	28.50	0.1	2,145	0.00%
2020/04/09	5	28.65	0	0.00	26.90	5	3,151	0.16%
2020/04/01	0	0.00	1	24.50	24.70	-1	3,224	-0.03%
2020/03/25	0	0.00	1	24.85	24.75	-1	3,646	-0.03%
2020/03/23	0	0.00	3	20.05	21.20	-3	3,767	-0.08%
2020/03/20	3	21.00	5	21.80	21.80	-2	3,765	-0.05%
2020/03/19	0	0.00	3	19.85	19.85	-3	3,758	-0.08%
2020/03/17	1	23.40	0	0.00	23.70	1	3,771	0.03%
2020/03/16	0	0.00	2	25.63	25.50	-2	3,918	-0.05%
2020/03/13	1	27.60	1.1	27.69	28.30	-0.1	3,948	0.00%
2020/03/12	0	0.00	7	32.90	30.65	-7	3,951	-0.18%
2020/03/11	5	34.04	0	0.00	33.75	5	3,920	0.13%
2020/03/09	0	0.00	1	33.90	33.50	-1	3,884	-0.03%
2020/03/06	0	0.00	40	33.00	32.95	-40	3,845	-1.04%
2020/02/27	20	33.75	0	0.00	33.00	20	3,999	0.50%
2020/02/26	20	35.18	0	0.00	35.00	20	4,000	0.50%
2020/02/25	1	35.30	0	0.00	35.45	1	4,007	0.02%
2020/02/21	4	36.54	0	0.00	36.30	4	4,071	0.10%
2020/02/20	0	0.00	17	37.86	37.40	-17	4,160	-0.41%
2020/02/19	4	36.25	64	36.40	36.70	-60	4,101	-1.46%
2020/02/18	0	0.00	1	35.40	35.30	-1	4,054	-0.02%
2020/02/17	26	35.63	14	36.00	35.30	12	4,061	0.30%
2020/02/14	18	35.51	17	35.38	35.55	1	4,094	0.02%
2020/02/13	15	35.37	13	36.05	35.30	2	4,098	0.05%
2020/02/12	3	35.53	2	35.30	35.30	1	4,081	0.02%
2020/02/11	45	34.80	9	34.82	35.05	36	4,081	0.88%
2020/02/10	0	33.30	2	33.45	33.20	-2	4,065	-0.05%
2020/02/07	6	34.55	2	35.45	34.00	4	4,105	0.10%
2020/02/06	0.2	35.55	0	0.00	35.45	0.2	4,146	0.01%
2020/02/04	14	34.90	14	34.92	34.90	0	4,231	0.00%
2020/02/03	16	34.03	15	33.62	33.95	1	4,269	0.02%
2020/01/30	4	36.18	115	35.89	35.70	-111	4,669	-2.38%	大賣/鉅額交易
2020/01/20	10	39.54	3	39.70	39.65	7	5,009	0.14%
2020/01/17	4	40.19	16	39.57	39.45	-12	5,179	-0.23%
2020/01/16	2	40.83	1	40.90	40.65	1	5,136	0.02%
2020/01/15	31.3	41.08	49	41.20	41.10	-17.7	5,106	-0.35%
2020/01/14	31	40.81	18	40.91	41.15	13	5,037	0.26%
2020/01/13	5	39.26	4	39.36	39.40	1	4,910	0.02%
2020/01/10	31	39.35	30	39.41	39.35	1	4,884	0.02%
2020/01/09	1	38.65	3	38.58	38.40	-2	4,869	-0.04%
2020/01/08	2	38.33	2	38.68	38.65	0	4,823	0.00%
2020/01/07	16	39.73	16	41.76	38.70	0	4,720	0.00%
2020/01/06	135	39.50	37	39.64	39.80	98	4,383	2.24%	大買/
2020/01/03	56	38.60	38	38.60	38.70	18	4,188	0.43%
2020/01/02	6	37.17	44	37.06	37.35	-38	3,950	-0.96%
2019/12/31	21	37.38	20	36.90	37.05	1	3,903	0.03%
2019/12/30	3	35.68	12	35.78	36.35	-9	3,787	-0.24%
2019/12/27	3	35.87	1	35.85	35.80	2	3,759	0.05%
2019/12/26	5	35.86	8	35.99	35.85	-3	3,759	-0.08%
2019/12/25	13	36.35	16	36.16	36.35	-3	3,734	-0.08%
2019/12/24	34	36.86	28	37.60	36.50	6	3,708	0.16%
2019/12/23	5	35.88	13	35.59	35.90	-8	3,494	-0.23%
2019/12/20	10	35.60	12	35.39	35.45	-2	3,444	-0.06%
2019/12/19	13	35.20	11.4	35.74	35.00	1.6	3,488	0.05%
2019/12/18	29	34.10	5	34.14	34.40	24	3,348	0.72%
2019/12/17	0	0.00	9.5	33.76	33.65	-9.5	3,334	-0.28%
2019/12/16	2	33.70	2	34.10	33.70	0	3,334	0.00%
2019/12/13	0	0.00	3.1	33.65	33.70	-3.1	3,324	-0.09%
2019/12/12	4	34.20	0	0.00	34.05	4	3,302	0.12%
2019/12/11	57	36.28	63	36.03	34.60	-6	3,265	-0.18%
2019/12/10	9	35.57	1	34.95	34.95	8	3,101	0.26%
2019/12/09	29	34.81	1	34.55	35.10	28	3,040	0.92%
2019/12/05	0	0.00	1	33.20	33.20	-1	3,002	-0.03%
2019/12/04	0	0.00	1	34.10	33.95	-1	2,992	-0.03%
2019/12/03	2	33.98	0	0.00	33.95	2	2,997	0.07%
2019/12/02	5	34.00	0	0.00	33.80	5	3,009	0.17%
2019/11/29	2	34.53	6	34.80	34.20	-4	3,067	-0.13%
2019/11/28	36	34.82	19	34.78	34.80	17	3,043	0.56%
2019/11/27	5	34.15	2	34.15	35.05	3	2,971	0.10%
2019/11/26	0	0.00	1	33.10	33.05	-1	2,919	-0.03%
2019/11/25	1	33.80	10	34.15	33.05	-9	2,906	-0.31%
2019/11/22	11	33.90	8	33.89	33.90	3	2,886	0.10%
2019/11/21	34	34.15	55	34.14	34.15	-21	2,875	-0.73%
2019/11/20	5	33.31	0	0.00	33.60	5	2,819	0.18%
2019/11/19	44	33.50	38	34.29	34.10	6	2,850	0.21%
2019/11/18	21	32.50	20	32.79	32.50	1	2,726	0.04%
2019/11/15	16	31.80	16	30.95	31.90	0	2,693	0.00%
2019/11/13	21	31.96	18	31.19	31.50	3	2,663	0.11%
2019/11/11	1	30.55	2	30.53	29.80	-1	2,580	-0.04%
2019/11/08	6	31.57	0	0.00	31.70	6	2,546	0.24%
2019/11/07	1	31.85	2	32.30	32.00	-1	2,524	-0.04%
2019/11/06	7	32.62	1	31.90	31.95	6	2,514	0.24%
2019/11/05	3	33.53	1	32.90	33.20	2	2,456	0.08%
2019/11/04	5	33.40	0	0.00	33.55	5	2,399	0.21%
2019/10/31	3	33.35	1	33.45	33.30	2	2,298	0.09%
2019/10/30	1	34.60	4	34.31	34.50	-3	2,222	-0.13%
2019/10/29	32	35.64	27	35.74	34.30	5	2,132	0.23%
2019/10/28	37	33.52	38	33.67	34.70	-1	1,752	-0.06%
2019/10/25	19	30.81	5	30.35	31.55	14	1,371	1.02%
2019/10/23	4	28.68	4	29.45	28.75	0	1,223	0.00%
2019/10/17	10	28.98	10	29.16	29.40	0	1,323	0.00%
2019/10/16	0	0.00	8	28.91	28.25	-8	1,291	-0.62%
2019/10/15	16	28.56	0	0.00	28.50	16	1,299	1.23%
2019/10/14	2	28.85	0	0.00	28.85	2	1,305	0.15%
2019/10/02	1	29.70	6	29.52	29.20	-5	1,439	-0.35%
2019/10/01	0	0.00	19	28.92	29.00	-19	1,540	-1.23%
2019/09/26	6	30.55	3	30.90	30.35	3	1,532	0.20%
2019/09/25	18	29.61	0	0.00	29.65	18	1,482	1.21%
2019/09/24	13	30.31	10	30.31	29.85	3	1,476	0.20%
2019/09/19	3	29.00	0	0.00	29.25	3	1,394	0.22%
2019/09/09	0	0.00	4	29.50	28.95	-4	1,616	-0.25%
2019/09/06	4	29.95	0	0.00	29.65	4	1,704	0.23%
2019/09/04	0	0.00	2	29.70	29.70	-2	1,708	-0.12%
2019/08/29	0	0.00	65	27.45	27.85	-65	1,596	-4.07%
2019/08/28	0.3	27.30	0	0.00	27.45	0.3	1,596	0.02%
2019/08/23	0	0.00	2	27.75	27.70	-2	1,566	-0.13%
2019/08/22	1	28.50	0	0.00	28.30	1	1,555	0.06%
2019/08/20	0	0.00	1	27.30	27.30	-1	1,489	-0.07%
2019/08/12	1	26.45	0	0.00	26.50	1	1,550	0.06%
2019/08/02	0	0.00	1	27.10	27.05	-1	1,586	-0.06%
2019/07/29	0	0.00	2	29.35	29.10	-2	1,615	-0.12%
2019/07/25	0	0.00	2	29.30	29.45	-2	1,580	-0.13%
2019/07/24	0	0.00	1	28.70	28.70	-1	1,547	-0.06%
2019/07/23	21	28.99	1	29.20	28.70	20	1,532	1.30%
2019/07/05	24	28.38	0	0.00	28.05	24	1,560	1.54%
2019/07/01	0	0.00	3	27.20	27.15	-3	1,426	-0.21%
2019/06/26	0.3	26.70	5	26.47	26.70	-4.7	1,443	-0.33%
2019/06/25	0.4	26.30	2	26.75	26.50	-1.7	1,460	-0.11%
2019/06/24	0.4	26.85	1	27.20	27.00	-0.7	1,447	-0.04%
2019/06/20	18	27.97	5	27.70	27.85	13	1,462	0.89%
2019/06/19	0	0.00	10	27.30	27.50	-10	1,440	-0.69%
2019/06/18	1	27.20	0	0.00	26.80	1	1,512	0.07%
2019/06/17	2	26.90	0	0.00	27.50	2	1,519	0.13%
2019/06/14	25	26.53	4	26.94	27.20	21	1,528	1.37%
2019/06/12	10	25.10	0	0.00	25.40	10	1,603	0.62%
2019/06/05	3	24.85	0	0.00	24.55	3	1,638	0.18%
2019/06/04	0	0.00	5	24.25	24.75	-5	1,645	-0.30%
2019/05/30	1	24.40	0	0.00	24.30	1	1,704	0.06%
2019/05/24	5	24.27	0	0.00	23.90	5	1,930	0.26%
2019/05/16	0	0.00	3	25.80	25.80	-3	2,241	-0.13%
2019/05/15	3	26.55	0	0.00	26.20	3	2,273	0.13%
2019/05/13	0	0.00	7	26.00	26.20	-7	2,367	-0.30%
2019/05/10	7	25.95	0	0.00	25.90	7	2,373	0.30%
2019/05/06	1	28.50	1	28.35	28.30	0	2,586	0.00%
2019/05/03	3	29.70	4	29.80	29.90	-1	2,611	-0.04%
2019/05/02	0	0.00	19	29.54	29.95	-19	2,644	-0.72%
2019/04/30	12	29.07	0	0.00	29.65	12	2,742	0.44%
2019/04/29	0	0.00	2	29.20	28.70	-2	2,769	-0.07%
2019/04/26	8	29.59	0	0.00	29.55	8	2,798	0.29%
2019/04/24	0	0.00	2	31.50	31.30	-2	2,941	-0.07%
2019/04/23	8	32.83	0	0.00	32.70	8	3,048	0.26%
2019/04/17	0	0.00	10	34.55	34.65	-10	3,496	-0.29%
2019/04/15	0	0.00	15	35.75	35.60	-15	3,936	-0.38%
2019/04/12	0	0.00	1	35.65	35.10	-1	4,102	-0.02%
2019/04/11	3	35.85	2	35.58	35.65	1	4,325	0.02%
2019/04/10	2	34.80	1	34.95	35.20	1	4,467	0.02%
2019/04/08	8	35.55	0	0.00	35.45	8	4,608	0.17%
2019/04/03	10	35.45	0	0.00	35.45	10	4,653	0.21%
2019/04/01	2	35.60	0	0.00	35.05	2	4,883	0.04%
2019/03/29	1	35.00	4	35.20	35.20	-3	4,867	-0.06%
2019/03/25	0	0.00	7	35.18	35.00	-7	4,912	-0.14%
2019/03/22	5	37.65	0	0.00	36.55	5	4,914	0.10%
2019/03/21	4	38.38	28	37.69	37.50	-24	4,906	-0.49%
2019/03/19	5	37.35	5	37.60	37.20	0	4,952	0.00%
2019/03/18	13	36.67	1	36.75	38.50	12	4,925	0.24%
2019/03/15	8	36.08	0	0.00	35.70	8	4,942	0.16%
2019/03/14	5	35.83	0	0.00	35.75	5	5,004	0.10%
2019/03/07	0	35.05	0	0.00	35.05	0	5,123	0.00%
2019/02/27	9	36.10	14	35.41	36.10	-5	5,051	-0.10%
2019/02/26	27	36.74	22	37.26	35.60	5	5,024	0.10%
2019/02/25	1	36.45	3	36.58	36.65	-2	4,905	-0.04%
2019/02/22	14	35.73	18	36.11	35.70	-4	4,843	-0.08%
2019/02/21	17	35.99	17	36.21	35.80	0	4,816	0.00%
2019/02/20	25	35.89	22	35.57	35.70	3	4,733	0.06%
2019/02/19	0	0.00	23	33.55	33.65	-23	4,582	-0.50%
2019/02/18	11	33.23	2	33.10	33.40	9	4,574	0.20%
2019/02/15	14	34.79	0.2	34.00	34.25	13.8	4,515	0.31%
2019/02/14	5	35.39	2	35.20	35.40	3	4,464	0.07%
2019/02/13	0	0.00	0.2	35.00	35.05	-0.2	4,420	0.00%
2019/02/12	6	36.78	6	36.25	36.10	0	4,384	0.00%
2019/01/30	0	0.00	10.1	36.22	36.05	-10.1	4,342	-0.23%
2019/01/28	11	37.68	20	37.07	36.55	-9	4,253	-0.21%
2019/01/25	7.1	35.88	0	0.00	36.00	7.1	4,098	0.17%
2019/01/23	12.3	35.47	0	0.00	35.70	12.3	4,018	0.31%
2019/01/22	2	36.88	1	36.20	35.60	1	3,993	0.03%
2019/01/18	0.4	35.70	0	0.00	35.70	0.4	3,849	0.01%
2019/01/17	0	0.00	8	36.43	36.25	-8	3,821	-0.21%
2019/01/16	1.1	37.15	1	37.30	37.30	0.1	3,747	0.00%
2019/01/15	20	36.53	8	36.42	36.25	12	3,624	0.33%
2019/01/14	0.4	35.10	16	35.43	35.20	-15.7	3,479	-0.45%
2019/01/11	6	36.11	20	35.99	35.90	-14	3,419	-0.41%
2019/01/10	2	36.05	9	35.55	36.55	-7	3,346	-0.21%
2019/01/09	29.3	37.25	11	36.63	35.95	18.3	3,249	0.56%
2019/01/08	3.1	36.33	5	36.74	37.30	-1.9	2,954	-0.06%
2019/01/07	13	37.03	16	36.29	37.40	-3	2,769	-0.11%
2019/01/04	10	34.68	5	34.58	34.20	5	2,450	0.20%
2019/01/03	18	34.94	7	34.19	33.50	11	2,240	0.49%
2019/01/02	22	35.35	18	35.48	35.95	4	2,004	0.20%
2018/12/28	22	32.16	3	32.15	32.70	19	1,817	1.05%
2018/12/26	0	0.00	1	30.75	29.60	-1	1,653	-0.06%
2018/12/24	1	29.60	0	0.00	30.90	1	1,406	0.07%
2018/12/20	0.1	27.90	0	0.00	27.70	0.1	1,340	0.01%
2018/12/18	0	0.00	5	29.80	28.35	-5	1,279	-0.39%
2018/12/17	10	31.10	0	0.00	30.40	10	1,229	0.81%
2018/12/14	7	31.80	7	31.80	31.80	0	1,189	0.00%
2018/12/13	5.1	33.00	1	33.20	32.95	4.1	1,151	0.36%
2018/12/12	24	31.33	26	31.69	33.00	-2	1,065	-0.19%
2018/12/11	5	30.32	3.4	29.87	30.00	1.6	959	0.17%
2018/12/10	83	30.95	83	31.25	29.90	0	897	0.00%
2018/12/07	1	28.25	0	0.00	29.15	1	706	0.14%
2018/12/06	0	26.50	0	0.00	26.50	0	632	0.00%
2018/12/05	0	28.65	2	28.60	28.65	-2	586	-0.34%
2018/11/26	0	0.00	2	23.50	23.55	-2	412	-0.48%
2018/11/22	4	24.15	0	0.00	23.20	4	407	0.98%
2018/11/15	2	23.50	2	23.00	22.75	0	409	0.00%
2018/10/30	0	0.00	1	20.70	20.85	-1	346	-0.29%
2018/10/29	0	0.00	1	20.50	20.45	-1	335	-0.30%
2018/10/26	1	20.85	0	0.00	20.80	1	339	0.29%
2018/10/25	0	0.00	2.7	20.70	20.70	-2.7	336	-0.80%
2018/10/24	0	0.00	1	23.25	22.95	-1	327	-0.31%
2018/10/18	1	23.10	0	0.00	23.00	1	343	0.29%
2018/10/12	0	0.00	1	23.40	23.75	-1	414	-0.24%
2018/10/11	0.6	23.70	0	0.00	23.70	0.6	489	0.12%
2018/10/08	0	0.00	1	25.80	26.30	-1	488	-0.20%
2018/09/27	0	0.00	5	28.90	28.95	-5	548	-0.91%
2018/09/20	0	0.00	1	27.25	27.25	-1	677	-0.15%
2018/09/12	2	26.50	0	0.00	26.65	2	731	0.27%
2018/09/11	3	27.57	0	0.00	27.60	3	744	0.40%
2018/08/15	0	0.00	1	28.70	28.70	-1	1,312	-0.08%
2018/08/13	0	0.00	4	30.99	30.00	-4	1,312	-0.30%
2018/08/03	1	32.55	0	0.00	32.40	1	1,301	0.08%
2018/07/25	3	33.40	0	0.00	32.65	3	1,295	0.23%
2018/07/23	40	32.52	20	32.03	32.25	20	1,290	1.55%
2018/07/18	6	35.96	12	35.95	35.85	-6	1,260	-0.48%
2018/07/17	5	34.70	0	0.00	34.35	5	1,190	0.42%
2018/07/13	5	34.55	0	0.00	34.20	5	1,185	0.42%
2018/07/11	0	0.00	5	33.00	33.15	-5	1,168	-0.43%
2018/07/10	5	34.05	0	0.00	33.45	5	1,162	0.43%
2018/07/06	5	34.70	0	0.00	34.65	5	1,146	0.44%
2018/07/05	6	34.18	6	32.78	32.65	0	1,139	0.00%
2018/07/02	18	36.96	17	36.78	36.50	1	1,099	0.09%
2018/06/26	0	0.00	1	33.20	32.05	-1	1,004	-0.10%
2018/06/21	0	0.00	1	33.05	33.15	-1	1,002	-0.10%
2018/06/20	1	33.80	0	0.00	33.25	1	991	0.10%
2018/06/19	0	0.00	6	34.93	34.80	-6	978	-0.61%
2018/06/13	3	37.43	7	37.50	36.05	-4	939	-0.43%
2018/06/12	1	36.00	0	0.00	37.45	1	898	0.11%
2018/06/11	0	0.00	2	35.30	36.00	-2	844	-0.24%
2018/06/08	7	37.23	1	36.50	36.35	6	819	0.73%
2018/06/07	1	34.50	2	34.50	34.70	-1	737	-0.14%
2018/06/06	0	0.00	1	35.30	35.30	-1	709	-0.14%
2018/06/05	3	33.37	1	34.00	34.10	2	652	0.31%
2018/06/04	0	0.00	12	32.02	32.05	-12	527	-2.28%
2018/06/01	0	0.00	3	27.60	29.15	-3	487	-0.62%
2018/05/29	5	26.90	0	0.00	26.95	5	458	1.09%
2018/05/28	1	26.70	4	27.00	27.90	-3	447	-0.67%
2018/05/21	1.5	25.35	1	25.30	25.30	0.5	473	0.11%
2018/04/25	0	0.00	1	23.60	24.70	-1	667	-0.15%
2018/04/24	0	0.00	1	25.50	24.20	-1	663	-0.15%
2018/04/20	1	27.90	1	28.00	28.05	0	649	0.00%
2018/04/19	2	28.38	2	28.20	28.25	0	657	0.00%
2018/04/18	0	28.40	0	0.00	28.60	0	659	0.00%
2018/04/10	0	0.00	11	29.30	29.45	-11	710	-1.55%
2018/04/09	0	29.00	0	0.00	29.05	0	726	0.00%
2018/04/03	3	28.93	1	29.00	29.00	2	749	0.27%
2018/03/14	1	31.10	1	31.10	31.10	0	1,157	0.00%
2018/03/12	2	30.90	2	30.90	30.90	0	1,222	0.00%
2018/03/09	7	31.76	7	31.43	31.30	0	1,264	0.00%
2018/03/08	1	30.45	9	30.09	30.45	-8	1,332	-0.60%
2018/03/07	1	29.60	1	29.60	29.60	0	1,426	0.00%
2018/03/06	8	29.80	7	29.83	29.80	1	1,720	0.06%
2018/03/02	1	30.05	0	0.00	30.05	1	1,996	0.05%
2018/02/27	1	31.10	9	31.09	30.85	-8	2,262	-0.35%
2018/02/26	2	30.90	0	0.00	30.55	2	2,258	0.09%
2018/02/23	0	0.00	2	31.10	31.00	-2	2,273	-0.09%
2018/02/22	3	30.02	3	29.40	31.10	0	2,270	0.00%
2018/02/21	4	28.75	3	28.75	28.75	1	2,249	0.04%
2018/02/09	1	28.05	1	28.50	28.00	0	2,230	0.00%
2018/02/08	2	31.80	1	31.00	31.00	1	2,187	0.05%
2018/02/07	2	32.90	0	0.00	33.00	2	2,167	0.09%
2018/02/06	0	0.00	3	34.73	34.05	-3	2,149	-0.14%
2018/02/05	2	37.40	0	0.00	37.80	2	2,130	0.09%
2018/02/01	0	0.00	16	40.10	39.55	-16	2,132	-0.75%
2018/01/26	1	39.35	0	0.00	39.40	1	2,114	0.05%
2018/01/24	0	0.00	4	39.48	39.80	-4	2,099	-0.19%
2018/01/23	0	0.00	2	39.30	38.90	-2	2,101	-0.10%
2018/01/22	2	38.80	4	38.50	38.50	-2	2,109	-0.09%
2018/01/16	1	38.75	1	39.20	39.10	0	2,116	0.00%
2018/01/15	0	0.00	12	38.10	38.15	-12	2,103	-0.57%
2018/01/12	6	38.70	0	0.00	38.40	6	2,100	0.29%
2018/01/10	0	0.00	1	39.10	38.90	-1	2,100	-0.05%