光環 (3234)-臺銀-金山券商分點個股進出

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
46.00
漲跌
▼1.70
漲幅
-3.56%
成交量
3,708張
產業
上櫃通信網路類股
319人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光環 (3234)籌碼相關－臺銀-金山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	45.48	21	45.71	46.00	-18	3,632	-0.50%
2024/05/03	2.5	48.42	3	47.60	47.70	-0.5	3,580	-0.01%
2024/05/02	0.5	48.05	1.5	49.03	50.60	-1	3,535	-0.03%
2024/04/30	3.6	48.49	6.4	48.79	50.00	-2.8	3,448	-0.08%
2024/04/29	15.3	48.48	15.1	48.50	49.40	0.2	3,303	0.00%
2024/04/26	8	44.04	5	44.86	44.95	3	3,095	0.10%
2024/04/25	8	39.73	2	40.90	40.90	6	2,951	0.20%
2024/04/23	0	0.00	1	34.85	34.60	-1	2,815	-0.04%
2024/04/22	1	35.90	0	0.00	34.30	1	2,814	0.04%
2024/04/18	0	0.00	1	37.05	36.95	-1	2,795	-0.04%
2024/04/17	1	36.75	1	36.00	37.50	0	2,793	0.00%
2024/04/16	0	0.00	1	35.40	35.35	-1	2,784	-0.04%
2024/04/12	2	36.75	0	0.00	36.70	2	2,771	0.07%
2024/04/11	0	0.00	4	37.00	36.40	-4	2,768	-0.14%
2024/04/01	1	39.50	0	0.00	38.70	1	2,635	0.04%
2024/03/29	7	38.94	0	0.00	39.50	7	2,616	0.27%
2024/03/28	2	38.00	0	0.00	37.80	2	2,573	0.08%
2024/03/27	5	38.30	1	38.35	38.35	4	2,567	0.16%
2024/03/26	0	0.00	1	38.95	37.70	-1	2,551	-0.04%
2024/03/22	0	0.00	4.5	37.83	38.25	-4.5	2,524	-0.18%
2024/03/19	0	0.00	3	38.75	38.90	-3	2,508	-0.12%
2024/03/18	3	39.98	0	0.00	39.75	3	2,516	0.12%
2024/03/15	0	0.00	5	38.25	38.25	-5	2,496	-0.20%
2024/03/14	0	0.00	1	37.80	38.85	-1	2,515	-0.04%
2024/03/13	2	40.83	0	0.00	38.50	2	2,556	0.08%
2024/03/12	4	38.66	3	39.80	39.90	1	2,489	0.04%
2024/03/11	1	36.95	1	35.20	36.30	0	2,417	0.00%
2024/03/08	0	0.00	3	36.33	34.85	-3	2,407	-0.12%
2024/03/07	4	38.49	0	0.00	36.90	4	2,369	0.17%
2024/03/06	2	37.33	5	37.60	37.20	-3	2,319	-0.13%
2024/03/05	1	38.10	4.1	38.59	38.00	-3.1	2,288	-0.14%
2024/03/04	1	40.20	1	40.00	39.75	0	2,244	0.00%
2024/02/29	0	0.00	1	38.15	38.15	-1	2,196	-0.05%
2024/02/27	0.1	39.80	0	0.00	39.30	0.1	2,211	0.00%
2024/02/26	1	39.65	1	39.60	39.80	0	2,160	0.00%
2024/02/23	2.1	40.33	0.2	41.00	40.00	2	2,100	0.09%
2024/02/22	2.1	39.20	0	0.00	38.85	2.1	1,982	0.10%
2024/02/21	0.1	39.00	1	39.60	39.60	-0.9	1,835	-0.05%
2024/02/20	1	34.80	0	0.00	36.00	1	1,626	0.06%
2024/02/19	0	34.85	0	0.00	36.10	0	1,540	0.00%
2024/02/16	0	0.00	6.8	35.78	35.10	-6.8	1,457	-0.47%
2024/02/15	7	33.33	3	33.83	33.55	4	1,317	0.30%
2024/02/05	4	34.50	9	34.50	34.50	-5	1,185	-0.42%
2024/02/02	0	0.00	2	31.40	31.40	-2	1,107	-0.18%
2024/01/24	0.2	28.00	1	27.45	27.60	-0.8	1,094	-0.07%
2024/01/23	1	27.75	1	27.00	27.70	0	1,127	0.00%
2023/12/28	0	0.00	2	27.90	27.65	-2	1,925	-0.10%
2023/12/20	0	0.00	6	28.33	28.30	-6	2,234	-0.27%
2023/12/19	0	0.00	2	27.60	28.20	-2	2,236	-0.09%
2023/12/13	3	30.68	1	30.55	30.25	2	2,187	0.09%
2023/12/11	1	30.50	1	29.55	30.25	0	2,161	0.00%
2023/12/08	9	30.62	0.7	31.40	31.00	8.3	2,115	0.39%
2023/12/06	2	28.80	0	0.00	28.55	2	2,026	0.10%
2023/12/05	0	0.00	1	27.55	27.55	-1	2,009	-0.05%
2023/12/01	0	0.00	0	28.75	28.75	0	1,986	0.00%
2023/11/28	0	0.00	2	28.55	28.45	-2	2,036	-0.10%
2023/11/27	1	28.50	4	29.15	28.20	-3	2,037	-0.15%
2023/11/24	6	30.78	0	0.00	30.15	6	2,022	0.30%
2023/11/22	0	0.00	5	28.66	28.80	-5	1,956	-0.26%
2023/11/21	7	28.86	0	0.00	29.00	7	1,987	0.35%
2023/11/20	2	27.65	4.4	27.65	27.55	-2.4	1,964	-0.12%
2023/11/16	0	0.00	3	27.60	27.35	-3	1,981	-0.15%
2023/11/14	3	28.50	0	0.00	28.30	3	2,031	0.15%
2023/11/09	0	0.00	2	28.20	27.75	-2	2,015	-0.10%
2023/11/08	0	0.00	3	28.27	28.40	-3	2,006	-0.15%
2023/11/07	0	0.00	2	28.25	28.25	-2	1,999	-0.10%
2023/11/02	3	30.07	0	0.00	29.45	3	1,977	0.15%
2023/10/31	0	0.00	3	29.03	28.65	-3	1,957	-0.15%
2023/10/30	2	30.53	0	0.00	31.25	2	1,951	0.10%
2023/10/27	0	0.00	1	28.70	30.10	-1	1,934	-0.05%
2023/10/24	0	0.00	2	29.15	30.50	-2	1,972	-0.10%
2023/10/20	3	28.10	0	0.00	27.40	3	1,955	0.15%
2023/10/19	2	29.05	0	0.00	28.50	2	1,958	0.10%
2023/10/18	11	28.89	0	0.00	29.95	11	1,957	0.56%
2023/10/17	0	0.00	3	29.40	27.50	-3	1,918	-0.16%
2023/10/16	2	30.00	22	32.02	30.00	-20	1,857	-1.08%
2023/10/13	0	0.00	2	34.03	33.30	-2	1,871	-0.11%
2023/10/12	2	34.13	1	33.80	33.95	1	1,908	0.05%
2023/10/11	3	33.70	0	0.00	34.30	3	1,928	0.16%
2023/10/06	1	33.35	4	33.70	34.30	-3	1,931	-0.16%
2023/10/05	3	31.13	1	31.45	31.20	2	1,918	0.10%
2023/10/04	11	30.64	4	30.16	31.95	7	1,954	0.36%
2023/10/03	10	32.10	6	31.56	32.75	4	1,938	0.21%
2023/10/02	6	29.60	1	29.85	29.85	5	1,797	0.28%
2023/09/15	0	0.00	2	26.20	26.50	-2	1,734	-0.12%
2023/09/07	0	0.00	3	24.55	24.55	-3	1,685	-0.18%
2023/09/06	2	24.60	2	25.00	24.75	0	1,682	0.00%
2023/09/04	3	24.25	0	0.00	24.20	3	1,673	0.18%
2023/09/01	2	25.70	1	26.20	25.35	1	1,642	0.06%
2023/08/30	0	0.00	3	28.12	27.90	-3	1,588	-0.19%
2023/08/28	3	28.25	8	28.00	28.00	-5	1,572	-0.32%
2023/08/25	11	26.89	0	0.00	28.30	11	1,538	0.72%
2023/08/23	0	0.00	1	26.00	25.80	-1	1,500	-0.07%
2023/08/17	0	0.00	38	25.40	25.60	-38	1,420	-2.67%
2023/08/16	38	25.45	5	24.55	25.45	33	1,412	2.34%
2023/08/15	0	0.00	5	25.10	25.00	-5	1,406	-0.36%
2023/08/08	1	27.35	0	0.00	26.90	1	1,382	0.07%
2023/08/02	1	29.45	8	28.98	28.10	-7	1,356	-0.52%
2023/08/01	2	30.85	1	31.65	30.70	1	1,324	0.08%
2023/07/31	9	31.87	2	30.33	31.30	7	1,306	0.54%
2023/07/28	3	30.65	0	0.00	31.00	3	1,245	0.24%
2023/07/21	1	29.95	30	29.49	30.60	-29	1,123	-2.58%
2023/07/18	1	32.30	11	31.74	31.30	-10	1,072	-0.93%
2023/07/17	20	35.34	12	34.17	34.15	8	1,117	0.72%
2023/07/14	22	33.86	1	33.10	34.15	21	1,076	1.95%
2023/07/13	14	33.96	15	32.60	33.50	-1	1,098	-0.09%
2023/07/12	18	30.14	5	30.61	32.00	13	978	1.33%
2023/07/11	5	29.64	9	28.36	29.10	-4	885	-0.45%
2023/07/10	6	27.96	2	28.85	29.25	4	806	0.50%
2023/06/28	0	0.00	1	24.60	24.20	-1	652	-0.15%
2023/06/27	0	0.00	1	24.95	24.05	-1	661	-0.15%
2023/06/26	2	25.25	0	0.00	25.10	2	653	0.31%
2023/06/21	0	0.00	2	24.45	24.50	-2	625	-0.32%
2023/06/13	1	21.45	0	0.00	21.45	1	616	0.16%
2023/06/09	1	22.10	0	0.00	21.95	1	633	0.16%
2023/06/08	2	22.30	0	0.00	22.40	2	705	0.28%
2023/05/22	2	22.30	0	0.00	22.25	2	726	0.28%
2023/05/18	0	0.00	2	22.40	22.05	-2	754	-0.27%
2023/05/16	0	0.00	2	21.90	21.90	-2	751	-0.27%
2023/05/03	2	23.50	0	0.00	23.05	2	800	0.25%
2023/04/20	0	0.00	1	25.20	24.10	-1	851	-0.12%
2023/04/18	2	25.88	21	25.62	25.85	-19	713	-2.66%
2023/04/06	20	24.93	0	0.00	24.80	20	611	3.27%
2023/03/30	1	25.20	0	0.00	25.10	1	603	0.17%
2023/03/29	0	0.00	1	25.15	25.30	-1	596	-0.17%
2023/03/27	1	25.20	0	0.00	25.20	1	578	0.17%
2023/03/23	0	0.00	0	24.40	24.70	0	564	0.00%
2023/03/21	0	24.10	0	0.00	24.30	0	556	0.00%
2023/03/15	0	0.00	1	24.30	24.10	-1	585	-0.17%
2023/03/14	1	23.95	1	24.55	24.50	0	596	0.00%
2023/03/13	2	25.03	7	24.97	24.60	-5	599	-0.83%
2023/02/17	1	23.70	0	0.00	23.45	1	876	0.11%
2023/02/15	1	22.80	0	0.00	22.75	1	853	0.12%
2023/02/13	1	22.85	0	0.00	22.60	1	862	0.12%
2023/02/02	1	22.85	0	0.00	22.90	1	841	0.12%
2023/01/10	5	23.46	5	22.50	22.45	0	791	0.00%
2022/12/20	0	0.00	5	22.85	22.80	-5	791	-0.63%
2022/12/09	0	0.00	1	24.90	24.50	-1	799	-0.13%
2022/12/02	4	26.23	7	26.06	26.40	-3	771	-0.39%
2022/12/01	7	26.01	3	26.15	26.10	4	720	0.56%
2022/11/30	3.1	24.81	4	25.45	25.00	-0.9	632	-0.14%
2022/11/29	2	24.00	0	0.00	23.55	2	625	0.32%
2022/11/22	1	22.85	0	0.00	21.80	1	665	0.15%
2022/11/08	0	0.00	1	22.35	21.95	-1	1,358	-0.07%
2022/11/04	1	22.25	0	0.00	22.20	1	1,447	0.07%
2022/10/14	0	0.00	1	20.80	20.75	-1	2,608	-0.04%
2022/10/13	1	20.00	0	0.00	20.00	1	2,627	0.04%
2022/09/30	0	0.00	7	22.47	22.60	-7	3,192	-0.22%
2022/09/29	0	0.00	7	22.55	22.20	-7	3,357	-0.21%
2022/09/27	3	23.80	0	0.00	23.65	3	3,412	0.09%
2022/09/26	0	0.00	2	23.75	23.35	-2	3,437	-0.06%
2022/09/22	1	26.25	0	0.00	26.20	1	3,531	0.03%
2022/09/12	0.2	27.70	0	0.00	27.75	0.2	3,502	0.00%
2022/09/08	0	0.00	1	27.35	27.60	-1	3,483	-0.03%
2022/09/07	1.2	26.87	0	0.00	26.65	1.2	3,469	0.03%
2022/09/06	0	0.00	1	27.25	27.30	-1	3,460	-0.03%
2022/09/05	2	28.63	1	27.55	27.10	1	3,442	0.03%
2022/09/02	1	28.15	3	28.45	28.45	-2	3,346	-0.06%
2022/09/01	2	28.48	0	0.00	28.30	2	3,333	0.06%
2022/08/31	0	0.00	1	29.05	28.85	-1	3,308	-0.03%
2022/08/30	3	27.50	2	27.88	28.65	1	3,272	0.03%
2022/08/25	0	0.00	2	28.25	28.30	-2	3,216	-0.06%
2022/08/24	3	27.47	1	27.05	27.00	2	3,150	0.06%
2022/08/23	1	27.10	0	0.00	27.50	1	3,131	0.03%
2022/08/22	1	29.10	1	28.60	28.10	0	3,095	0.00%
2022/08/19	2	28.80	3	28.60	28.00	-1	2,787	-0.04%
2022/08/17	0	0.00	0.2	27.89	27.65	-0.2	2,653	-0.01%
2022/08/16	0	0.00	0	27.60	27.45	0	2,593	0.00%
2022/08/11	0.2	27.55	20	27.11	27.15	-19.8	2,451	-0.81%
2022/08/10	5	27.95	1	28.00	27.20	4	2,383	0.17%
2022/08/09	3	27.98	2	27.77	28.25	1	2,262	0.04%
2022/08/08	31.1	28.02	6	26.88	28.55	25.1	2,102	1.19%
2022/08/05	0	0.00	0.4	26.00	26.00	-0.4	1,688	-0.03%
2022/08/04	0.1	23.91	0	0.00	23.65	0.1	1,595	0.01%
2022/08/03	0	0.00	3	23.40	23.15	-3	1,568	-0.19%
2022/08/02	0	0.00	2	24.83	24.70	-2	1,546	-0.13%
2022/07/29	1	25.80	0	0.00	25.75	1	1,540	0.06%
2022/07/26	1	25.90	14	26.15	24.90	-13	1,476	-0.88%
2022/07/25	15	27.27	3	26.70	27.35	12	1,390	0.86%
2022/07/22	2	25.28	0	0.00	25.00	2	1,256	0.16%
2022/07/21	1	24.70	1	25.40	25.20	0	1,241	0.00%
2022/07/15	0	0.00	2	24.40	24.40	-2	1,147	-0.17%
2022/07/13	4	25.30	2	25.60	24.70	2	1,025	0.20%
2022/07/12	3	25.50	20	25.05	24.60	-17	911	-1.86%
2022/07/11	20	23.75	0	0.00	24.10	20	754	2.65%
2022/07/08	2	24.60	2	25.00	24.55	0	721	0.00%
2022/07/06	1	22.20	0	0.00	23.20	1	420	0.24%
2022/07/04	2	21.68	0	0.00	21.90	2	350	0.57%
2022/07/01	2	23.23	1	23.30	21.20	1	321	0.31%
2022/06/30	0	0.00	0.3	22.40	22.40	-0.3	265	-0.13%
2022/06/13	0	22.35	0	0.00	22.10	0	206	0.00%
2022/06/07	0	0.00	6	23.50	23.25	-6	204	-2.93%
2022/06/02	6	22.50	0	0.00	22.90	6	194	3.09%
2022/05/10	3	19.15	3	19.32	19.55	0	176	0.00%
2022/04/27	0	0.00	1	21.75	21.90	-1	178	-0.56%
2022/03/16	0	0.00	1	23.60	23.70	-1	386	-0.26%
2022/02/09	0	0.00	2	26.70	26.70	-2	657	-0.30%
2022/01/19	2	26.60	2	26.30	26.25	0	700	0.00%
2022/01/18	0	0.00	1	26.60	26.40	-1	701	-0.14%
2022/01/07	1	27.80	0	0.00	27.30	1	717	0.14%
2022/01/05	0	0.00	2	27.65	27.65	-2	612	-0.33%
2022/01/04	0	0.00	2	28.05	27.95	-2	614	-0.33%
2021/12/15	0	0.00	2	26.70	26.80	-2	600	-0.33%
2021/11/30	4	27.30	4	27.20	27.20	0	704	0.00%
2021/11/22	0	0.00	1	29.60	29.70	-1	699	-0.14%
2021/11/17	1	29.30	0	0.00	29.60	1	690	0.14%
2021/10/27	0	26.95	0	0.00	27.35	0	1,061	0.00%
2021/10/01	0	0.00	1	26.55	26.35	-1	1,504	-0.07%
2021/09/17	1	25.80	0	0.00	26.00	1	1,603	0.06%
2021/08/18	0	0.00	3	27.40	27.40	-3	1,742	-0.17%
2021/08/17	3	27.10	0	0.00	26.90	3	1,711	0.18%
2021/07/30	0	0.00	0.1	31.40	30.85	-0.1	1,360	0.00%
2021/07/27	1	33.00	1	33.75	32.10	0	1,343	0.00%
2021/07/26	4	32.60	0	0.00	33.40	4	1,314	0.30%
2021/07/23	0.1	33.00	0	0.00	32.05	0.1	1,259	0.00%
2021/07/16	0	0.00	1	31.30	30.85	-1	1,203	-0.08%
2021/07/01	0	0.00	1	30.00	29.80	-1	1,198	-0.08%
2021/06/28	2	30.70	3	30.83	30.85	-1	1,202	-0.08%
2021/06/25	0	0.00	2	30.15	30.10	-2	1,178	-0.17%
2021/06/24	1	30.00	2	30.25	30.15	-1	1,178	-0.08%
2021/06/21	0	0.00	1	29.50	29.60	-1	1,169	-0.09%
2021/06/17	6	31.66	3	31.03	31.35	3	1,166	0.26%
2021/06/16	9	29.88	10	31.11	32.05	-1	1,088	-0.09%
2021/06/15	1	29.25	0	0.00	29.15	1	952	0.11%
2021/05/12	0	0.00	13	27.34	27.95	-13	1,497	-0.87%
2021/05/10	3	33.63	0	0.00	33.40	3	1,457	0.21%
2021/05/04	11	33.37	0	0.00	32.50	11	1,446	0.76%
2021/04/27	1	37.00	0	0.00	37.40	1	1,415	0.07%
2021/04/19	0	40.50	0	0.00	39.50	0	1,375	0.00%
2021/04/16	4	39.96	0	0.00	39.60	4	1,383	0.29%
2021/04/13	1	41.20	0	0.00	40.55	1	1,438	0.07%
2021/04/12	5	42.10	10	41.45	41.20	-5	1,456	-0.34%
2021/04/09	3	41.00	0	0.00	40.90	3	1,465	0.20%
2021/04/07	2	41.45	0	0.00	41.55	2	1,513	0.13%
2021/04/06	2	41.35	0	0.00	41.40	2	1,508	0.13%
2021/04/01	0	0.00	1	42.30	41.30	-1	1,512	-0.07%
2021/03/30	0	0.00	4	40.85	40.85	-4	1,472	-0.27%
2021/03/29	5	40.23	0	0.00	40.40	5	1,471	0.34%
2021/03/19	1	41.60	0	0.00	41.25	1	1,501	0.07%
2021/03/18	2	42.23	0	0.00	41.75	2	1,507	0.13%
2021/03/16	4	41.96	0	0.00	41.50	4	1,531	0.26%
2021/03/11	1	42.85	3	44.30	41.55	-2	1,528	-0.13%
2021/03/10	4	44.33	13	44.51	44.65	-9	1,429	-0.63%
2021/03/04	5	40.30	5	40.33	40.25	0	1,777	0.00%
2021/03/02	1	40.50	3	40.23	39.50	-2	1,918	-0.10%
2021/02/25	0	0.00	4	40.95	40.80	-4	1,969	-0.20%
2021/02/24	1	41.50	0	0.00	41.25	1	1,984	0.05%
2021/02/23	3	40.92	0	0.00	40.95	3	2,021	0.15%
2021/02/19	4	42.41	7	42.43	43.00	-3	2,073	-0.14%
2021/02/18	5	41.55	0	0.00	42.10	5	2,222	0.22%
2021/02/17	0	0.00	1	39.80	39.85	-1	2,188	-0.05%
2021/02/04	2	36.20	0	0.00	35.80	2	2,240	0.09%
2021/02/01	1	35.05	0	0.00	35.15	1	2,608	0.04%
2021/01/22	0	0.00	1	36.05	36.30	-1	2,769	-0.04%
2021/01/21	6	35.21	0	0.00	34.90	6	2,767	0.22%
2021/01/20	1	35.10	0	0.00	35.20	1	2,765	0.04%
2021/01/14	0	0.00	1	39.20	38.80	-1	2,809	-0.04%
2021/01/12	1	38.60	0	0.00	38.25	1	2,846	0.04%
2021/01/11	0	0.00	2	38.90	39.80	-2	2,871	-0.07%
2021/01/08	4	39.11	3	39.82	39.10	1	2,863	0.03%
2021/01/07	1	43.00	0	0.00	42.50	1	2,804	0.04%
2021/01/06	0	0.00	1	45.10	42.85	-1	2,810	-0.04%
2021/01/05	1	45.00	0	0.00	44.40	1	2,791	0.04%
2021/01/04	1	44.85	0	0.00	44.85	1	2,794	0.04%
2020/12/31	5	44.03	5	44.41	44.55	0	2,786	0.00%
2020/12/28	0	0.00	1	42.15	42.10	-1	2,718	-0.04%
2020/12/24	0	0.00	0.1	42.00	41.85	-0.1	2,711	0.00%
2020/12/23	0	0.00	1	41.95	41.90	-1	2,705	-0.04%
2020/12/15	0	0.00	1	43.15	42.00	-1	2,727	-0.04%
2020/12/14	1	42.30	0	0.00	42.95	1	2,730	0.04%
2020/12/11	0	0.00	11	41.51	41.90	-11	2,730	-0.40%
2020/12/08	0	0.00	1	43.15	43.90	-1	2,769	-0.04%
2020/12/07	2	43.60	1	43.35	43.10	1	2,779	0.04%
2020/12/04	2	45.40	0	0.00	45.00	2	2,736	0.07%
2020/12/03	15	48.28	14	46.20	45.25	1	2,725	0.04%
2020/12/02	2	45.10	1	46.00	45.95	1	2,480	0.04%
2020/12/01	1	44.55	0	0.00	44.50	1	2,405	0.04%
2020/11/30	1	45.55	3	46.30	45.15	-2	2,406	-0.08%
2020/11/27	6	46.05	6	45.35	46.40	0	2,419	0.00%
2020/11/26	3	44.53	5	45.00	45.00	-2	2,294	-0.09%
2020/11/24	0	0.00	1	45.20	43.60	-1	2,261	-0.04%
2020/11/23	3	44.70	5.3	44.44	44.25	-2.3	2,253	-0.10%
2020/11/20	1	45.00	0	0.00	44.80	1	2,255	0.04%
2020/11/19	1	45.45	0	0.00	45.15	1	2,236	0.04%
2020/11/18	8	45.31	1	44.85	44.90	7	2,212	0.32%
2020/11/17	7	45.20	14	45.26	45.30	-7	2,205	-0.32%
2020/11/16	1	43.80	1	43.25	43.60	0	2,119	0.00%
2020/11/13	19	43.69	18	43.79	43.95	1	2,125	0.05%
2020/11/10	1	43.85	4	43.51	43.30	-3	2,142	-0.14%
2020/11/09	9	44.93	2	44.43	44.80	7	2,303	0.30%
2020/11/06	3	41.87	3	41.43	41.90	0	2,147	0.00%
2020/11/05	1	38.20	0	0.00	38.10	1	2,036	0.05%
2020/10/28	0	0.00	0.7	36.60	36.50	-0.7	2,233	-0.03%
2020/10/26	0	0.00	1	38.35	38.30	-1	2,310	-0.04%
2020/10/22	1	38.90	0	0.00	38.35	1	2,490	0.04%
2020/10/20	1	38.20	1	38.30	38.15	0	2,997	0.00%
2020/10/16	0	0.00	0.4	35.80	35.70	-0.4	3,060	-0.01%
2020/10/14	0.9	36.55	0	0.00	36.75	0.9	3,306	0.03%
2020/10/13	1	35.35	1	35.20	35.20	0	3,387	0.00%
2020/10/12	1	36.45	0	0.00	35.00	1	3,461	0.03%
2020/09/30	1	37.30	0	0.00	37.40	1	4,080	0.02%
2020/09/11	0	0.00	12	39.51	39.30	-12	6,633	-0.18%
2020/09/10	0	0.00	3	41.32	40.70	-3	6,713	-0.04%
2020/09/09	1	41.85	1	41.00	41.85	0	6,771	0.00%
2020/09/08	1	41.25	0	0.00	41.30	1	6,966	0.01%
2020/09/07	2	42.30	2	42.45	42.00	0	6,967	0.00%
2020/09/04	2	43.70	2	42.85	43.60	0	6,963	0.00%
2020/09/03	1	43.65	1	44.05	43.50	0	6,971	0.00%
2020/09/02	1	44.70	0	0.00	44.50	1	6,970	0.01%
2020/08/31	0	0.00	1	42.50	42.30	-1	6,893	-0.01%
2020/08/27	1	42.50	0	0.00	42.50	1	6,915	0.01%
2020/08/25	3	42.70	0.2	42.20	42.20	2.8	6,967	0.04%
2020/08/21	3	40.30	1	42.00	42.10	2	6,958	0.03%
2020/08/20	5	40.98	7	40.73	39.70	-2	6,942	-0.03%
2020/08/19	0	0.00	2	44.33	44.10	-2	6,864	-0.03%
2020/08/18	2	46.60	0	0.00	46.20	2	6,882	0.03%
2020/08/17	5	47.82	2	47.53	48.00	3	6,902	0.04%
2020/08/14	14	48.06	13	47.29	47.55	1	6,945	0.01%
2020/08/13	22	48.08	30	47.39	48.25	-8	6,891	-0.12%
2020/08/07	0	0.00	1	44.50	45.25	-1	6,614	-0.02%
2020/08/06	7	45.17	4	44.78	44.90	3	6,616	0.05%
2020/08/05	10	47.75	1	47.45	46.65	9	6,623	0.14%
2020/08/04	9	46.73	10	46.07	46.85	-1	6,707	-0.01%
2020/08/03	1	45.05	0	0.00	45.45	1	6,677	0.01%
2020/07/31	1	44.95	0	0.00	45.05	1	6,682	0.01%
2020/07/30	11	45.25	3	45.17	43.75	8	6,653	0.12%
2020/07/29	4	44.44	1	44.00	44.65	3	6,630	0.05%
2020/07/28	7	45.96	11	44.70	43.30	-4	6,594	-0.06%
2020/07/27	4	51.10	10	50.58	47.40	-6	6,494	-0.09%
2020/07/24	27	54.82	22	54.71	52.20	5	6,422	0.08%
2020/07/23	6	52.02	5	51.90	52.50	1	6,073	0.02%
2020/07/22	3	51.30	0	0.00	52.00	3	6,039	0.05%
2020/07/21	7	51.77	3	50.47	50.50	4	6,058	0.07%
2020/07/20	3	48.18	3	48.75	50.40	0	5,927	0.00%
2020/07/17	10.2	50.75	0	0.00	49.90	10.2	5,846	0.17%
2020/07/15	2	51.93	101	49.65	49.90	-99	5,697	-1.74%	大賣/
2020/07/14	1	51.30	2	51.60	52.50	-1	5,565	-0.02%
2020/07/13	103	54.11	1	54.00	53.00	102	5,520	1.85%	大買/鉅額交易
2020/07/10	3	53.00	25	51.66	51.10	-22	5,415	-0.41%
2020/07/09	2	56.95	19	55.48	55.00	-17	5,270	-0.32%
2020/07/08	11	57.29	2	57.50	57.10	9	5,107	0.18%
2020/07/07	13	58.84	13	56.03	56.50	0	4,968	0.00%
2020/07/06	9	58.59	11	58.48	58.90	-2	4,562	-0.04%
2020/07/03	5	50.54	6	52.83	53.60	-1	4,430	-0.02%
2020/07/02	7	48.75	10	49.13	48.80	-3	4,110	-0.07%
2020/07/01	1	45.00	6	45.38	45.10	-5	3,874	-0.13%
2020/06/30	6	44.17	5	43.95	43.95	1	3,715	0.03%
2020/06/29	37	42.63	32	42.08	42.45	5	3,568	0.14%
2020/06/24	9	41.36	11	40.80	41.90	-2	3,411	-0.06%
2020/06/23	6	39.43	0	0.00	39.40	6	3,310	0.18%
2020/06/22	19	41.15	13	40.73	39.95	6	3,280	0.18%
2020/06/19	30	42.22	30	42.49	41.40	0	3,178	0.00%
2020/06/18	3	40.35	5	40.09	40.60	-2	2,744	-0.07%
2020/06/17	7	39.41	4	39.36	39.60	3	2,651	0.11%
2020/06/16	2	38.18	3	37.80	38.75	-1	2,551	-0.04%
2020/06/15	11	38.16	23	37.93	36.80	-12	2,498	-0.48%
2020/06/12	4	35.51	1	36.35	36.35	3	2,312	0.13%
2020/06/11	7	35.73	4	36.35	35.45	3	2,322	0.13%
2020/06/10	4	36.14	1	36.85	36.00	3	2,342	0.13%
2020/06/09	2	36.78	5	37.49	36.70	-3	2,356	-0.13%
2020/06/04	4	37.15	4	37.49	37.35	0	2,404	0.00%
2020/06/03	1	36.65	3	36.93	36.75	-2	2,421	-0.08%
2020/06/02	28	37.74	20	38.26	36.60	8	2,418	0.33%
2020/06/01	6	37.04	6	37.21	37.05	0	2,348	0.00%
2020/05/29	2	36.50	25	36.77	36.55	-23	2,333	-0.99%
2020/05/28	18	36.60	14	36.93	36.00	4	2,326	0.17%
2020/05/27	11	36.92	7	37.26	36.60	4	2,322	0.17%
2020/05/26	10	36.96	0	0.00	36.80	10	2,326	0.43%
2020/05/25	14	37.19	15	37.29	37.20	-1	2,317	-0.04%
2020/05/22	10	36.74	14	36.72	36.50	-4	2,274	-0.18%
2020/05/21	24	36.96	23	37.07	36.05	1	2,230	0.04%
2020/05/15	2	33.80	1	35.15	35.45	1	2,291	0.04%
2020/05/14	0	0.00	2	35.65	34.00	-2	2,288	-0.09%
2020/05/12	0	0.00	1	36.40	36.40	-1	2,287	-0.04%
2020/05/11	2	37.30	2	37.03	36.85	0	2,228	0.00%
2020/05/08	1	34.55	0	0.00	34.30	1	2,141	0.05%
2020/05/06	1	34.45	3.1	34.09	33.95	-2.1	2,142	-0.10%
2020/05/05	0	0.00	3	34.32	34.30	-3	2,146	-0.14%
2020/05/04	1	33.80	0	0.00	34.25	1	2,142	0.05%
2020/04/30	1	34.70	1	33.55	33.80	0	2,149	0.00%
2020/04/29	0	0.00	1	34.35	34.20	-1	2,148	-0.05%
2020/04/28	4	33.08	1	33.20	33.05	3	2,113	0.14%
2020/04/24	2	32.60	0	0.00	31.40	2	2,128	0.09%
2020/04/15	1	27.90	0	0.00	28.00	1	2,338	0.04%
2020/04/09	1	28.70	1	28.50	26.90	0	3,151	0.00%
2020/04/08	1	27.30	0	0.00	27.25	1	3,108	0.03%
2020/03/30	0	0.00	1	24.40	24.80	-1	3,291	-0.03%
2020/03/27	0	0.00	1	25.60	24.80	-1	3,560	-0.03%
2020/03/25	1	24.40	1	25.10	24.75	0	3,646	0.00%
2020/03/19	0	0.00	1	20.54	19.85	-1	3,758	-0.03%
2020/03/18	0	0.00	1	24.50	22.05	-1	3,758	-0.03%
2020/03/17	1	24.70	0	0.00	23.70	1	3,771	0.03%
2020/03/16	1	25.50	1	28.30	25.50	0	3,918	0.00%
2020/03/13	1	27.90	0	0.00	28.30	1	3,948	0.03%
2020/03/12	1	31.00	0	0.00	30.65	1	3,951	0.03%
2020/03/11	3	34.47	4	34.56	33.75	-1	3,920	-0.03%
2020/03/09	0	0.00	2	34.05	33.50	-2	3,884	-0.05%
2020/03/03	2	33.50	0	0.00	33.50	2	3,961	0.05%
2020/02/27	4	33.54	2	33.15	33.00	2	3,999	0.05%
2020/02/26	1	35.05	0	0.00	35.00	1	4,000	0.02%
2020/02/25	0	0.00	2	35.35	35.45	-2	4,007	-0.05%
2020/02/20	5	37.41	1	38.00	37.40	4	4,160	0.10%
2020/02/13	0	0.00	2	35.90	35.30	-2	4,098	-0.05%
2020/02/11	0	0.00	1	34.55	35.05	-1	4,081	-0.02%
2020/02/10	1	32.80	0	0.00	33.20	1	4,065	0.02%
2020/02/07	2	34.05	0	0.00	34.00	2	4,105	0.05%
2020/02/05	5	34.90	0	0.00	34.75	5	4,175	0.12%
2020/02/04	1	34.80	0	0.00	34.90	1	4,231	0.02%
2020/02/03	0	0.00	3	34.48	33.95	-3	4,269	-0.07%
2020/01/31	0	0.00	2	36.10	36.10	-2	4,322	-0.05%
2020/01/30	3	37.65	0	0.00	35.70	3	4,669	0.06%
2020/01/20	2	39.35	1	39.25	39.65	1	5,009	0.02%
2020/01/17	8	39.74	6	40.44	39.45	2	5,179	0.04%
2020/01/16	1	41.30	11	40.70	40.65	-10	5,136	-0.19%
2020/01/15	1.1	41.55	20.4	41.13	41.10	-19.3	5,106	-0.38%
2020/01/14	8	40.74	8	41.11	41.15	0	5,037	0.00%
2020/01/13	11	39.66	14	39.33	39.40	-3	4,910	-0.06%
2020/01/10	31	39.08	28	39.10	39.35	3	4,884	0.06%
2020/01/09	10	38.62	7	38.96	38.40	3	4,869	0.06%
2020/01/08	1	39.25	6	38.76	38.65	-5	4,823	-0.10%
2020/01/07	26	40.51	8	39.22	38.70	18	4,720	0.38%
2020/01/06	42	39.51	28	39.60	39.80	14	4,383	0.32%
2020/01/03	41	38.66	12	38.80	38.70	29	4,188	0.69%
2020/01/02	6	37.21	4	37.35	37.35	2	3,950	0.05%
2019/12/31	4	37.45	9	36.75	37.05	-5	3,903	-0.13%
2019/12/30	14	35.95	14	36.25	36.35	0	3,787	0.00%
2019/12/27	7	36.06	4	36.15	35.80	3	3,759	0.08%
2019/12/26	5	36.20	0	0.00	35.85	5	3,759	0.13%
2019/12/25	0	0.00	4	36.00	36.35	-4	3,734	-0.11%
2019/12/24	3	36.50	8	36.94	36.50	-5	3,708	-0.13%
2019/12/23	4	36.03	0	0.00	35.90	4	3,494	0.11%
2019/12/20	2	35.50	0	0.00	35.45	2	3,444	0.06%
2019/12/16	0	0.00	17	33.99	33.70	-17	3,334	-0.51%
2019/12/13	18	33.60	0	0.00	33.70	18	3,324	0.54%
2019/12/12	1	34.00	2	34.73	34.05	-1	3,302	-0.03%
2019/12/10	2	35.75	3	35.00	34.95	-1	3,101	-0.03%
2019/12/09	0	0.00	2	34.80	35.10	-2	3,040	-0.07%
2019/12/06	6	33.48	11	33.66	33.70	-5	3,000	-0.17%
2019/12/05	6	33.93	3	33.78	33.20	3	3,002	0.10%
2019/12/04	4	33.84	2	34.08	33.95	2	2,992	0.07%
2019/12/03	1	33.95	6	34.15	33.95	-5	2,997	-0.17%
2019/12/02	6	33.78	10	34.31	33.80	-4	3,009	-0.13%
2019/11/29	13	34.47	5	34.90	34.20	8	3,067	0.26%
2019/11/28	4	34.75	3	34.92	34.80	1	3,043	0.03%
2019/11/27	6	33.27	28	34.49	35.05	-22	2,971	-0.74%
2019/11/26	5	33.09	7	33.32	33.05	-2	2,919	-0.07%
2019/11/25	13	33.30	9	34.38	33.05	4	2,906	0.14%
2019/11/22	13	33.93	3	33.80	33.90	10	2,886	0.35%
2019/11/21	9	33.92	29	34.27	34.15	-20	2,875	-0.70%
2019/11/20	17	33.65	0	0.00	33.60	17	2,819	0.60%
2019/11/19	10	33.39	26	34.01	34.10	-16	2,850	-0.56%
2019/11/14	4	30.71	0	0.00	31.00	4	2,675	0.15%
2019/11/13	3	30.75	8	31.09	31.50	-5	2,663	-0.19%
2019/11/11	11	30.04	0	0.00	29.80	11	2,580	0.43%
2019/11/08	7	31.45	0	0.00	31.70	7	2,546	0.27%
2019/11/06	1	32.15	0	0.00	31.95	1	2,514	0.04%
2019/11/05	18	33.71	0	0.00	33.20	18	2,456	0.73%
2019/11/04	1	33.85	4	33.55	33.55	-3	2,399	-0.13%
2019/11/01	1	33.40	1	33.60	33.85	0	2,361	0.00%
2019/10/30	0	0.00	1	34.10	34.50	-1	2,222	-0.04%
2019/10/29	2	35.65	0	0.00	34.30	2	2,132	0.09%
2019/10/28	8	32.64	6	32.90	34.70	2	1,752	0.11%
2019/10/25	0	0.00	2	30.23	31.55	-2	1,371	-0.15%
2019/10/21	1	29.30	10	29.14	29.10	-9	1,306	-0.69%
2019/10/18	9	29.02	3	29.10	28.90	6	1,321	0.45%
2019/10/17	0	0.00	40	29.10	29.40	-40	1,323	-3.02%
2019/10/16	24	28.30	18	28.89	28.25	6	1,291	0.46%
2019/10/15	0	0.00	2	28.90	28.50	-2	1,299	-0.15%
2019/10/14	0	0.00	24	28.61	28.85	-24	1,305	-1.84%
2019/10/09	4	28.18	0.5	27.85	28.05	3.5	1,305	0.27%
2019/10/08	15	28.68	0	0.00	28.60	15	1,310	1.14%
2019/10/07	0	0.00	10	29.02	28.80	-10	1,333	-0.75%
2019/10/04	9	28.75	4	29.08	28.65	5	1,398	0.36%
2019/10/03	3	28.75	6	28.99	29.00	-3	1,410	-0.21%
2019/10/02	11	29.23	9	29.60	29.20	2	1,439	0.14%
2019/10/01	23	29.06	0	0.00	29.00	23	1,540	1.49%
2019/09/27	14	29.51	3	30.20	29.25	11	1,534	0.72%
2019/09/26	6	30.58	29	30.26	30.35	-23	1,532	-1.50%
2019/09/25	19	29.52	6	29.85	29.65	13	1,482	0.88%
2019/09/24	0	0.00	82	29.73	29.85	-82	1,476	-5.56%
2019/09/20	20	29.07	0	0.00	28.85	20	1,389	1.44%
2019/09/19	13	28.86	5	29.20	29.25	8	1,394	0.57%
2019/09/18	10	28.59	0	0.00	28.50	10	1,416	0.71%
2019/09/17	10	28.83	0	0.00	28.55	10	1,422	0.70%
2019/09/16	11	29.21	1	29.85	29.10	10	1,442	0.69%
2019/09/12	8	29.44	11	29.92	29.60	-3	1,506	-0.20%
2019/09/11	0	0.00	28	29.24	29.50	-28	1,516	-1.85%
2019/09/10	3	28.60	8	28.93	28.65	-5	1,542	-0.32%
2019/09/09	31	29.12	9	29.79	28.95	22	1,616	1.36%
2019/09/06	13	29.60	13	29.80	29.65	0	1,704	0.00%
2019/09/05	22	29.61	0	0.00	29.50	22	1,704	1.29%
2019/09/04	11.8	29.43	19	29.68	29.70	-7.2	1,708	-0.42%
2019/09/03	2	30.30	37	29.98	29.30	-35	1,687	-2.07%
2019/09/02	0	0.00	3	28.17	28.40	-3	1,601	-0.19%
2019/08/30	11	28.35	3	28.70	27.95	8	1,602	0.50%
2019/08/29	0	0.00	30	27.84	27.85	-30	1,596	-1.88%
2019/08/28	11	27.30	15	27.55	27.45	-4	1,596	-0.25%
2019/08/27	0	0.00	14	27.37	27.50	-14	1,591	-0.88%
2019/08/26	18	26.57	16	27.09	26.55	2	1,576	0.13%
2019/08/22	1	28.75	0	0.00	28.30	1	1,555	0.06%
2019/08/21	1	27.70	0	0.00	27.80	1	1,492	0.07%
2019/08/20	0	0.00	2	27.20	27.30	-2	1,489	-0.13%
2019/08/05	5	26.47	2	26.30	25.65	3	1,576	0.19%
2019/08/01	3	28.17	0	0.00	28.10	3	1,609	0.19%
2019/07/31	1	28.20	0	0.00	28.25	1	1,614	0.06%
2019/07/29	119	29.43	0	0.00	29.10	119	1,615	7.37%	大買/鉅額交易
2019/07/26	9	29.31	7	29.60	29.35	2	1,592	0.13%
2019/07/25	24	29.12	19	29.49	29.45	5	1,580	0.32%
2019/07/23	2	28.65	2	28.70	28.70	0	1,532	0.00%
2019/07/22	0	0.00	49	27.32	27.90	-49	1,492	-3.28%
2019/07/19	2	26.70	37	27.20	26.90	-35	1,485	-2.36%
2019/07/18	12	27.43	10	27.75	26.90	2	1,512	0.13%
2019/07/17	31	27.92	0	0.00	27.80	31	1,517	2.04%
2019/07/16	7	28.25	8	28.42	28.25	-1	1,513	-0.07%
2019/07/15	4	28.03	30	28.23	28.25	-26	1,523	-1.71%
2019/07/12	10	28.27	8	28.53	28.20	2	1,548	0.13%
2019/07/11	6	28.01	5	28.19	28.15	1	1,551	0.06%
2019/07/10	18	28.81	16	29.11	28.65	2	1,571	0.13%
2019/07/09	13	27.83	26	28.12	28.15	-13	1,556	-0.84%
2019/07/08	20	28.00	30	28.14	28.15	-10	1,551	-0.64%
2019/07/05	1	28.55	43	28.15	28.05	-42	1,560	-2.69%
2019/07/04	3	26.47	9	26.73	26.80	-6	1,441	-0.42%
2019/07/03	7	26.61	0	0.00	26.20	7	1,444	0.48%
2019/07/02	27	26.97	0	0.00	26.65	27	1,431	1.89%
2019/07/01	0	0.00	16	27.32	27.15	-16	1,426	-1.12%
2019/06/28	21	26.44	5	26.62	26.40	16	1,419	1.13%
2019/06/27	9	26.67	10	26.91	26.85	-1	1,431	-0.07%
2019/06/26	7	26.29	18	26.61	26.70	-11	1,443	-0.76%
2019/06/25	23	26.85	7	27.54	26.50	16	1,460	1.10%
2019/06/24	37	27.56	0	0.00	27.00	37	1,447	2.56%
2019/06/21	29	27.57	0	0.00	27.75	29	1,453	2.00%
2019/06/20	42	28.26	9	28.23	27.85	33	1,462	2.26%
2019/06/19	3	27.07	0	0.00	27.50	3	1,440	0.21%
2019/06/17	0	0.00	32	27.03	27.50	-32	1,519	-2.11%
2019/06/14	0	0.00	42	26.67	27.20	-42	1,528	-2.75%
2019/06/13	23	24.90	0	0.00	24.75	23	1,599	1.44%
2019/06/12	4	24.60	57	24.82	25.40	-53	1,603	-3.31%
2019/06/11	7	24.09	7	24.14	24.10	0	1,606	0.00%
2019/06/10	2	23.90	2	24.00	23.90	0	1,617	0.00%
2019/06/06	60	24.11	4	24.48	23.90	56	1,628	3.44%
2019/06/05	10	24.73	5	25.10	24.55	5	1,638	0.31%
2019/06/04	11	24.22	60	24.74	24.75	-49	1,645	-2.98%
2019/06/03	0	0.00	9	24.21	24.25	-9	1,672	-0.54%
2019/05/31	0	0.00	14	24.62	24.45	-14	1,683	-0.83%
2019/05/30	0	0.00	33	24.52	24.30	-33	1,704	-1.94%
2019/05/29	7	23.84	10	24.09	24.20	-3	1,716	-0.17%
2019/05/28	4	23.88	11	24.05	24.00	-7	1,742	-0.40%
2019/05/27	20	23.79	3	24.03	23.95	17	1,873	0.91%
2019/05/24	2	24.00	23	23.95	23.90	-21	1,930	-1.09%
2019/05/23	20	24.16	0	0.00	24.00	20	1,953	1.02%
2019/05/22	18	25.12	11	25.50	24.85	7	2,025	0.35%
2019/05/21	0	0.00	31	24.63	25.10	-31	2,172	-1.43%
2019/05/20	13	24.39	13	24.68	24.45	0	2,178	0.00%
2019/05/17	7	25.17	5	25.53	24.40	2	2,221	0.09%
2019/05/16	19	26.13	16	26.27	25.80	3	2,241	0.13%
2019/05/15	6	26.48	7	26.72	26.20	-1	2,273	-0.04%
2019/05/14	1	25.00	0	0.00	26.30	1	2,327	0.04%
2019/05/13	12	26.47	26	26.81	26.20	-14	2,367	-0.59%
2019/05/10	5	25.90	8	26.08	25.90	-3	2,373	-0.13%
2019/05/09	20	26.11	3	27.03	25.40	17	2,390	0.71%
2019/05/08	2	27.53	1	27.90	27.40	1	2,399	0.04%
2019/05/07	10	28.53	10	28.71	28.40	0	2,546	0.00%
2019/05/06	8	28.77	0	0.00	28.30	8	2,586	0.31%
2019/05/03	0	0.00	8	29.79	29.90	-8	2,611	-0.31%
2019/05/02	16	29.65	17	29.82	29.95	-1	2,644	-0.04%
2019/04/29	7	29.51	0	0.00	28.70	7	2,769	0.25%
2019/04/26	9	30.33	8	30.62	29.55	1	2,798	0.04%
2019/04/25	47	31.18	51	31.45	31.05	-4	2,834	-0.14%
2019/04/24	8	32.54	8	32.86	31.30	0	2,941	0.00%
2019/04/23	24	33.36	9	33.98	32.70	15	3,048	0.49%
2019/04/22	2	33.83	25	33.93	33.70	-23	3,088	-0.74%
2019/04/19	11	34.01	6	34.48	33.70	5	3,155	0.16%
2019/04/18	10	34.73	14	35.15	34.30	-4	3,235	-0.12%
2019/04/17	15	34.57	7	34.77	34.65	8	3,496	0.23%
2019/04/16	1	34.55	0	0.00	34.55	1	3,663	0.03%
2019/04/15	13	35.77	12	35.95	35.60	1	3,936	0.03%
2019/04/12	37	35.46	5	35.66	35.10	32	4,102	0.78%
2019/04/11	12	35.61	48	35.84	35.65	-36	4,325	-0.83%
2019/04/09	18	35.41	20	34.97	34.90	-2	4,571	-0.04%
2019/04/08	3	35.42	1	35.65	35.45	2	4,608	0.04%
2019/04/03	0	0.00	3	35.40	35.45	-3	4,653	-0.06%
2019/04/02	6	34.87	2	35.30	34.90	4	4,830	0.08%
2019/04/01	8	35.36	7	35.64	35.05	1	4,883	0.02%
2019/03/29	10	34.65	15	34.72	35.20	-5	4,867	-0.10%
2019/03/28	5	34.57	2	34.80	34.45	3	4,867	0.06%
2019/03/27	0	0.00	4	35.76	35.40	-4	4,870	-0.08%
2019/03/26	1	35.45	6	35.48	35.25	-5	4,880	-0.10%
2019/03/25	13	35.17	2	35.33	35.00	11	4,912	0.22%
2019/03/22	20	36.78	12	37.00	36.55	8	4,914	0.16%
2019/03/21	54	37.66	58	38.12	37.50	-4	4,906	-0.08%
2019/03/20	15	37.47	13	37.81	37.35	2	4,890	0.04%
2019/03/19	34	37.66	7	37.74	37.20	27	4,952	0.55%
2019/03/18	19	37.39	49	37.13	38.50	-30	4,925	-0.61%
2019/03/15	3	35.83	3	36.25	35.70	0	4,942	0.00%
2019/03/14	12	36.20	10	36.42	35.75	2	5,004	0.04%
2019/03/12	14	35.47	1	35.80	35.05	13	5,113	0.25%
2019/03/11	0	0.00	8	35.56	35.40	-8	5,141	-0.16%
2019/03/08	3	34.92	5	35.08	35.25	-2	5,136	-0.04%
2019/03/07	11	35.96	9	36.16	35.05	2	5,123	0.04%
2019/03/06	11	36.00	8	36.29	35.90	3	5,091	0.06%
2019/03/05	2	35.70	4	36.29	36.00	-2	5,088	-0.04%
2019/03/04	4	35.99	4	36.25	35.85	0	5,067	0.00%
2019/02/27	23	35.69	13	35.74	36.10	10	5,051	0.20%
2019/02/26	32	37.37	14	37.64	35.60	18	5,024	0.36%
2019/02/25	12	36.25	30	36.59	36.65	-18	4,905	-0.37%
2019/02/22	5	35.80	0	0.00	35.70	5	4,843	0.10%
2019/02/21	25	36.03	9	36.33	35.80	16	4,816	0.33%
2019/02/20	0	0.00	24	34.96	35.70	-24	4,733	-0.51%
2019/02/19	5	33.62	0	0.00	33.65	5	4,582	0.11%
2019/02/18	8	33.36	9	33.91	33.40	-1	4,574	-0.02%
2019/02/15	7	34.43	7	34.25	34.25	0	4,515	0.00%
2019/02/14	6	34.96	4	35.25	35.40	2	4,464	0.04%
2019/02/13	7	35.92	4	35.44	35.05	3	4,420	0.07%
2019/02/12	11	36.38	5	36.42	36.10	6	4,384	0.14%
2019/02/11	7	36.11	3	36.20	36.20	4	4,372	0.09%
2019/01/29	11	35.92	7	35.97	36.25	4	4,303	0.09%
2019/01/28	1	37.30	1	37.95	36.55	0	4,253	0.00%
2019/01/25	4	35.59	10	35.84	36.00	-6	4,098	-0.15%
2019/01/24	8	35.50	7	35.50	35.45	1	4,057	0.02%
2019/01/23	1	35.45	1	35.70	35.70	0	4,018	0.00%
2019/01/22	11	36.88	7	36.24	35.60	4	3,993	0.10%
2019/01/21	0	0.00	5	35.40	36.00	-5	3,885	-0.13%
2019/01/18	12	36.13	11	35.75	35.70	1	3,849	0.03%
2019/01/17	19	36.70	17	36.80	36.25	2	3,821	0.05%
2019/01/16	16	36.56	7	36.71	37.30	9	3,747	0.24%
2019/01/15	1	36.30	5	36.27	36.25	-4	3,624	-0.11%
2019/01/14	18	35.08	26	35.00	35.20	-8	3,479	-0.23%
2019/01/11	11	36.32	7	35.89	35.90	4	3,419	0.12%
2019/01/10	16	36.07	11	36.39	36.55	5	3,346	0.15%
2019/01/09	36	37.69	36	37.35	35.95	0	3,249	0.00%
2019/01/08	60	36.48	36	36.75	37.30	24	2,954	0.81%
2019/01/07	49	36.03	49	36.85	37.40	0	2,769	0.00%
2019/01/04	36	34.24	46	33.86	34.20	-10	2,450	-0.41%
2019/01/03	43	34.72	16	35.13	33.50	27	2,240	1.21%
2019/01/02	5	35.26	22	35.32	35.95	-17	2,004	-0.85%
2018/12/28	2	31.00	22	31.95	32.70	-20	1,817	-1.10%
2018/12/27	1	31.05	10	31.04	30.95	-9	1,704	-0.53%
2018/12/26	4	31.30	2	29.75	29.60	2	1,653	0.12%
2018/12/25	33	31.78	24	31.24	31.15	9	1,593	0.56%
2018/12/21	4	27.40	0	0.00	28.25	4	1,349	0.30%
2018/12/20	1	27.85	2	28.00	27.70	-1	1,340	-0.07%
2018/12/19	17	29.15	0	0.00	28.70	17	1,308	1.30%
2018/12/18	17	29.44	12	29.92	28.35	5	1,279	0.39%
2018/12/17	22	31.20	0	0.00	30.40	22	1,229	1.79%
2018/12/14	14	32.00	23	32.12	31.80	-9	1,189	-0.76%
2018/12/13	17	33.10	3	33.35	32.95	14	1,151	1.22%
2018/12/12	15	31.53	27	31.78	33.00	-12	1,065	-1.13%
2018/12/11	16.1	29.65	6	30.03	30.00	10.1	959	1.05%
2018/12/10	17	30.22	20	30.83	29.90	-3	897	-0.33%
2018/12/07	0	0.00	2	27.50	29.15	-2	706	-0.28%
2018/12/06	11	27.72	6	29.05	26.50	5	632	0.79%
2018/12/05	14	28.98	8	28.85	28.65	6	586	1.02%
2018/12/04	0	0.00	10	26.88	27.75	-10	483	-2.07%
2018/11/28	3	24.50	3	24.82	24.35	0	426	0.00%
2018/11/22	5	23.90	0	0.00	23.20	5	407	1.23%
2018/11/16	3	23.15	0	0.00	22.65	3	415	0.72%
2018/11/13	1	22.60	0	0.00	22.70	1	396	0.25%
2018/11/12	2	22.90	0	0.00	23.20	2	395	0.51%
2018/11/09	3	23.72	0	0.00	23.15	3	400	0.75%
2018/11/05	4	21.78	0	0.00	21.75	4	350	1.14%
2018/10/17	0	0.00	1	24.60	23.55	-1	348	-0.29%
2018/10/01	2	29.00	2	29.10	29.20	0	532	0.00%
2018/09/28	0	0.00	0	28.60	28.70	0	546	0.00%
2018/09/27	1	29.05	1	29.25	28.95	0	548	0.00%
2018/09/19	1	27.55	1	27.80	27.45	0	680	0.00%
2018/09/18	2	27.20	1	27.40	27.25	1	686	0.15%
2018/09/17	2	27.20	2	27.33	27.50	0	701	0.00%
2018/09/14	0	0.00	2	27.50	27.50	-2	707	-0.28%
2018/09/13	0	0.00	3	26.80	26.70	-3	717	-0.42%
2018/09/12	3	27.45	3	26.68	26.65	0	731	0.00%
2018/09/11	2	26.60	4	27.23	27.60	-2	744	-0.27%
2018/08/31	1	29.30	1	29.50	29.50	0	993	0.00%
2018/08/30	2	29.55	2	29.73	29.75	0	1,026	0.00%
2018/08/29	5	29.40	5	29.69	29.40	0	1,099	0.00%
2018/08/28	5	29.85	5	29.60	29.50	0	1,229	0.00%
2018/08/27	5	29.35	5	29.68	29.60	0	1,270	0.00%
2018/08/24	3	29.77	0	0.00	29.50	3	1,301	0.23%
2018/08/23	2	29.28	4	30.01	30.45	-2	1,292	-0.15%
2018/08/07	3	32.50	0	0.00	32.00	3	1,302	0.23%
2018/08/06	1	32.50	0	0.00	32.70	1	1,299	0.08%
2018/08/03	0	0.00	1	32.60	32.40	-1	1,301	-0.08%
2018/07/30	2	32.30	0	0.00	31.90	2	1,299	0.15%
2018/07/23	4	33.13	0	0.00	32.25	4	1,290	0.31%
2018/07/20	3	35.62	0	0.00	34.90	3	1,263	0.24%
2018/07/19	2	35.50	2	35.50	35.40	0	1,251	0.00%
2018/07/18	3	36.20	3	36.70	35.85	0	1,260	0.00%
2018/07/17	2	34.25	2	34.33	34.35	0	1,190	0.00%
2018/07/16	0	34.00	0	0.00	34.15	0	1,184	0.00%
2018/07/13	2	34.20	2	34.68	34.20	0	1,185	0.00%
2018/07/09	2	34.30	0	0.00	33.85	2	1,155	0.17%
2018/07/06	1	32.10	0	0.00	34.65	1	1,146	0.09%
2018/07/03	2	35.38	1	35.85	34.20	1	1,124	0.09%
2018/07/02	2	37.08	3	37.05	36.50	-1	1,099	-0.09%
2018/06/29	0	0.00	6	34.40	34.85	-6	1,019	-0.59%
2018/06/20	0	0.00	3	33.48	33.25	-3	991	-0.30%
2018/06/19	1	35.55	0	0.00	34.80	1	978	0.10%
2018/06/15	0	0.00	1	35.80	36.10	-1	975	-0.10%
2018/06/14	1	36.35	3	35.80	35.80	-2	958	-0.21%
2018/06/13	8	37.29	4	36.86	36.05	4	939	0.43%
2018/06/12	24	36.26	23	37.32	37.45	1	898	0.11%
2018/06/11	2	35.93	1	36.00	36.00	1	844	0.12%
2018/06/08	4	37.65	6.4	37.01	36.35	-2.4	819	-0.29%
2018/06/07	13	34.48	12	34.60	34.70	1	737	0.14%
2018/06/06	4	34.05	5	34.42	35.30	-1	709	-0.14%
2018/06/05	9	33.93	4	33.85	34.10	5	652	0.77%
2018/06/01	0	0.00	2	27.40	29.15	-2	487	-0.41%
2018/05/28	0	0.00	3	26.52	27.90	-3	447	-0.67%
2018/05/21	0	0.00	3	24.85	25.30	-3	473	-0.64%
2018/05/17	0	0.00	2	23.95	24.85	-2	523	-0.38%
2018/05/08	1	25.40	0	0.00	25.35	1	638	0.16%
2018/04/16	1	29.85	0	0.00	29.70	1	682	0.15%
2018/04/11	0	0.00	2	30.18	30.10	-2	703	-0.28%
2018/04/03	0	29.00	0	0.00	29.00	0	749	0.00%
2018/03/30	0	0.00	1	30.60	29.90	-1	786	-0.13%
2018/03/28	0	0.00	0.3	30.60	30.60	-0.3	907	-0.03%
2018/03/21	1	31.50	1	31.55	31.30	0	1,013	0.00%
2018/03/12	0	0.00	1	31.10	30.90	-1	1,222	-0.08%
2018/03/09	1	31.50	0	0.00	31.30	1	1,264	0.08%
2018/03/07	0	0.00	1	29.80	29.60	-1	1,426	-0.07%
2018/02/12	1	28.55	1	28.65	28.25	0	2,243	0.00%
2018/02/09	3	27.98	19	28.01	28.00	-16	2,230	-0.72%
2018/02/08	1	31.70	0	0.00	31.00	1	2,187	0.05%
2018/02/05	1	37.70	0	0.00	37.80	1	2,130	0.05%
2018/02/02	1	39.10	0	0.00	39.05	1	2,124	0.05%
2018/01/31	1	40.20	5	40.63	40.00	-4	2,154	-0.19%
2018/01/30	2	39.40	4	39.85	39.80	-2	2,128	-0.09%
2018/01/26	0	0.00	1	39.70	39.40	-1	2,114	-0.05%
2018/01/19	4	38.38	4	38.44	38.40	0	2,114	0.00%
2018/01/18	5	39.12	5	38.64	38.35	0	2,112	0.00%
2018/01/17	5	38.90	5	38.85	38.75	0	2,113	0.00%
2018/01/16	2	38.90	2	39.05	39.10	0	2,116	0.00%
2018/01/15	15	38.46	14	38.10	38.15	1	2,103	0.05%
2018/01/12	9	39.14	8	38.77	38.40	1	2,100	0.05%
2018/01/11	5	38.49	3	39.00	38.90	2	2,098	0.10%
2018/01/10	5	39.40	4	39.04	38.90	1	2,100	0.05%
2018/01/09	3	39.40	1	39.15	39.20	2	2,101	0.10%
2018/01/03	2	39.23	0	0.00	39.20	2	2,113	0.09%