光環 (3234)-元大-南京券商分點個股進出

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
47.7
漲跌
▼2.9
漲幅
-5.73%
成交量
3,401張
產業
上櫃通信網路類股0.00%
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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/05/02	1	46.90	3	49.17	50.60	-2	3,535	-0.06%
2024/04/30	7	48.56	10	49.80	50.00	-3	3,448	-0.09%
2024/04/29	4	47.45	41	48.95	49.40	-37	3,303	-1.12%
2024/04/26	0	0.00	105.5	44.25	44.95	-105.5	3,095	-3.41%	大賣/鉅額交易
2024/04/25	7	40.89	2	40.00	40.90	5	2,951	0.17%
2024/04/24	0	0.00	7	37.37	37.20	-7	2,831	-0.25%
2024/04/23	8	34.95	4	34.81	34.60	4	2,815	0.14%
2024/04/22	5	35.14	0	0.00	34.30	5	2,814	0.18%
2024/04/19	2	35.55	0	0.00	35.70	2	2,807	0.07%
2024/04/18	10	37.08	0	0.00	36.95	10	2,795	0.36%
2024/04/17	22	36.42	0	0.00	37.50	22	2,793	0.79%
2024/04/16	12	35.36	2	35.35	35.35	10	2,784	0.36%
2024/04/12	28	36.61	0	0.00	36.70	28	2,771	1.01%
2024/04/11	5	37.10	0	0.00	36.40	5	2,768	0.18%
2024/04/08	10	38.20	0	0.00	38.30	10	2,729	0.37%
2024/04/03	11	38.49	0	0.00	38.70	11	2,714	0.41%
2024/04/02	0	0.00	41	40.02	40.50	-41	2,682	-1.53%
2024/03/29	1	39.00	3	39.50	39.50	-2	2,616	-0.08%
2024/03/25	0	0.00	1	37.90	38.25	-1	2,518	-0.04%
2024/03/22	1	38.05	1	39.15	38.25	0	2,524	0.00%
2024/03/21	0	37.70	1	37.40	37.25	-1	2,523	-0.04%
2024/03/20	20	38.25	0	0.00	37.70	20	2,519	0.79%
2024/03/19	1	39.75	6	39.49	38.90	-5	2,508	-0.20%
2024/03/18	10	39.36	7.3	39.83	39.75	2.7	2,516	0.11%
2024/03/15	2	39.18	0	0.00	38.25	2	2,496	0.08%
2024/03/14	0	0.00	32	39.09	38.85	-32	2,515	-1.27%
2024/03/13	3	40.47	2	40.30	38.50	1	2,556	0.04%
2024/03/12	2	39.85	4	39.86	39.90	-2	2,489	-0.08%
2024/03/11	14	36.13	0	0.00	36.30	14	2,417	0.58%
2024/03/08	7	35.61	0	0.00	34.85	7	2,407	0.29%
2024/03/07	12	37.98	5	38.52	36.90	7	2,369	0.30%
2024/03/06	11	37.19	0	0.00	37.20	11	2,319	0.47%
2024/03/05	53	38.65	0	0.00	38.00	53	2,288	2.32%
2024/03/04	31	39.54	0	0.00	39.75	31	2,244	1.38%
2024/03/01	1	38.15	15	38.77	38.80	-14	2,200	-0.64%
2024/02/29	6	38.33	0	0.00	38.15	6	2,196	0.27%
2024/02/27	6	39.66	10	40.24	39.30	-4	2,211	-0.18%
2024/02/26	51	39.60	0	0.00	39.80	51	2,160	2.36%
2024/02/23	9	40.32	22	41.12	40.00	-13	2,100	-0.62%
2024/02/22	22	39.02	2	39.35	38.85	20	1,982	1.01%
2024/02/21	16	38.06	49	38.43	39.60	-33	1,835	-1.80%
2024/02/20	13	35.09	0	0.00	36.00	13	1,626	0.80%
2024/02/19	7	34.31	7	34.54	36.10	0	1,540	0.00%
2024/02/16	4	36.15	6	35.92	35.10	-2	1,457	-0.14%
2024/02/15	7	34.57	31	32.48	33.55	-24	1,317	-1.82%
2024/02/05	11	34.50	0	0.00	34.50	11	1,185	0.93%
2024/02/02	0	0.00	33	31.40	31.40	-33	1,107	-2.98%
2024/01/23	60	27.79	0	0.00	27.70	60	1,127	5.32%
2024/01/10	1	25.70	0	0.00	25.85	1	1,384	0.07%
2024/01/09	1	25.90	0	0.00	25.80	1	1,465	0.07%
2024/01/04	10	27.08	0	0.00	26.55	10	1,580	0.63%
2024/01/02	5	27.35	0	0.00	27.25	5	1,791	0.28%
2023/12/29	1	27.60	0	0.00	27.45	1	1,830	0.05%
2023/12/21	1	28.20	0	0.00	28.10	1	2,235	0.04%
2023/12/19	2	27.93	0	0.00	28.20	2	2,236	0.09%
2023/12/18	1	28.60	11	28.61	28.20	-10	2,218	-0.45%
2023/12/15	2	29.20	0	0.00	29.20	2	2,201	0.09%
2023/12/14	1	29.85	0	0.00	29.90	1	2,196	0.05%
2023/12/13	6	30.33	0	0.00	30.25	6	2,187	0.27%
2023/12/11	0	0.00	16	29.78	30.25	-16	2,161	-0.74%
2023/12/08	15	29.96	7	29.74	31.00	8	2,115	0.38%
2023/12/07	7	28.88	0	0.00	28.85	7	2,046	0.34%
2023/12/06	12	27.91	0	0.00	28.55	12	2,026	0.59%
2023/12/05	1	27.55	0	0.00	27.55	1	2,009	0.05%
2023/12/01	1	28.45	0	0.00	28.75	1	1,986	0.05%
2023/11/28	1	28.30	0	0.00	28.45	1	2,036	0.05%
2023/11/27	2	28.83	0	0.00	28.20	2	2,037	0.10%
2023/11/24	8	30.83	5	31.03	30.15	3	2,022	0.15%
2023/11/21	7	28.96	4	29.03	29.00	3	1,987	0.15%
2023/11/20	1	27.80	0	0.00	27.55	1	1,964	0.05%
2023/11/15	2	28.33	0	0.00	27.75	2	2,003	0.10%
2023/11/09	1	27.80	0	0.00	27.75	1	2,015	0.05%
2023/11/08	0	0.00	1	28.30	28.40	-1	2,006	-0.05%
2023/11/03	0	0.00	31	29.00	28.80	-31	1,980	-1.57%
2023/11/02	1	29.70	5	29.70	29.45	-4	1,977	-0.20%
2023/10/30	2	30.30	0	0.00	31.25	2	1,951	0.10%
2023/10/27	5	30.15	0	0.00	30.10	5	1,934	0.26%
2023/10/24	0	0.00	5	29.00	30.50	-5	1,972	-0.25%
2023/10/23	5	28.43	0	0.00	28.40	5	1,952	0.26%
2023/10/18	31	27.52	0	0.00	29.95	31	1,957	1.58%
2023/10/17	0	0.00	0.1	29.45	27.50	-0.1	1,918	-0.01%
2023/10/11	1	34.35	0	0.00	34.30	1	1,928	0.05%
2023/10/06	0	0.00	10	34.25	34.30	-10	1,931	-0.52%
2023/10/05	10	31.42	0	0.00	31.20	10	1,918	0.52%
2023/10/03	0	0.00	17	32.79	32.75	-17	1,938	-0.88%
2023/10/02	1	29.85	2.4	29.66	29.85	-1.4	1,797	-0.08%
2023/09/28	0	0.00	11	27.15	27.15	-11	1,696	-0.65%
2023/09/20	0	0.00	1	25.50	25.35	-1	1,686	-0.06%
2023/09/15	0	0.00	1	25.10	26.50	-1	1,734	-0.06%
2023/09/14	1	25.90	0	0.00	25.90	1	1,714	0.06%
2023/09/08	1	24.80	0	0.00	24.75	1	1,687	0.06%
2023/09/07	0.5	24.55	0	0.00	24.55	0.5	1,685	0.03%
2023/09/01	0.2	25.75	0	0.00	25.35	0.2	1,642	0.01%
2023/08/30	0	0.00	1	27.85	27.90	-1	1,588	-0.06%
2023/08/29	1	28.30	0	0.00	27.80	1	1,579	0.06%
2023/08/25	1	28.30	1	28.35	28.30	0	1,538	0.00%
2023/08/18	1	27.30	0	0.00	28.15	1	1,461	0.07%
2023/08/11	0	0.00	3	25.80	25.40	-3	1,399	-0.21%
2023/08/10	0	0.00	15	25.52	25.45	-15	1,394	-1.08%
2023/08/07	1	28.30	0	0.00	28.05	1	1,375	0.07%
2023/08/04	5	27.75	0	0.00	27.45	5	1,364	0.37%
2023/07/31	23	31.55	0	0.00	31.30	23	1,306	1.76%
2023/07/28	0.1	31.00	0	0.00	31.00	0.1	1,245	0.01%
2023/07/27	1	28.00	0	0.00	28.20	1	1,197	0.08%
2023/07/26	2	29.05	0	0.00	29.00	2	1,174	0.17%
2023/07/25	3	29.97	0	0.00	30.20	3	1,156	0.26%
2023/07/21	2	30.20	0	0.00	30.60	2	1,123	0.18%
2023/07/20	0.3	31.60	0	0.00	31.85	0.3	1,098	0.03%
2023/07/19	3	31.78	0	0.00	31.60	3	1,075	0.28%
2023/07/18	2	33.33	0	0.00	31.30	2	1,072	0.19%
2023/07/17	1	34.15	0	0.00	34.15	1	1,117	0.09%
2023/07/14	2	34.15	0	0.00	34.15	2	1,076	0.19%
2023/07/13	1	32.90	13.2	33.09	33.50	-12.2	1,098	-1.11%
2023/07/12	2.1	31.76	0	0.00	32.00	2.1	978	0.21%
2023/07/11	0.1	28.30	5	28.22	29.10	-4.9	885	-0.55%
2023/07/10	11	29.14	0.2	28.50	29.25	10.8	806	1.34%
2023/07/07	1.2	24.28	0.3	23.80	26.60	0.9	726	0.13%
2023/07/06	0	0.00	0	24.65	24.20	0	680	0.00%
2023/07/05	2	24.80	0	0.00	24.55	2	677	0.30%
2023/07/04	0	0.00	1	24.80	25.10	-1	670	-0.15%
2023/07/03	0	0.00	5	25.10	25.00	-5	669	-0.75%
2023/06/30	0	0.00	1	24.15	24.05	-1	658	-0.15%
2023/06/29	0	0.00	3	25.17	24.75	-3	657	-0.46%
2023/06/28	1	24.25	0	0.00	24.20	1	652	0.15%
2023/06/27	1	24.50	15	24.67	24.05	-14	661	-2.12%
2023/06/26	18	25.09	7	25.14	25.10	11	653	1.68%
2023/06/21	3	24.38	15	24.36	24.50	-12	625	-1.92%
2023/06/19	0	0.00	1	22.90	23.25	-1	617	-0.16%
2023/06/16	2.3	22.18	0	0.00	22.75	2.3	610	0.37%
2023/06/15	1	21.75	0	0.00	21.60	1	608	0.16%
2023/06/09	10	21.88	0	0.00	21.95	10	633	1.58%
2023/06/07	0	0.00	1	22.60	22.70	-1	716	-0.14%
2023/05/29	1	23.25	0	0.00	23.60	1	719	0.14%
2023/05/26	6	22.12	0	0.00	22.10	6	709	0.85%
2023/05/18	0	0.00	1	22.20	22.05	-1	754	-0.13%
2023/04/26	0	0.00	15	22.25	22.80	-15	821	-1.83%
2023/04/21	3	23.70	10	23.70	23.85	-7	827	-0.85%
2023/04/19	5	26.36	0	0.00	25.65	5	745	0.67%
2023/04/18	2	26.35	3	26.50	25.85	-1	713	-0.14%
2023/04/14	3	24.95	0	0.00	24.70	3	618	0.49%
2023/03/30	1	25.45	0	0.00	25.10	1	603	0.17%
2023/03/24	5	25.15	0	0.00	25.15	5	574	0.87%
2023/03/23	0	0.00	0	24.70	24.70	0	564	0.00%
2023/03/20	0	24.05	0	0.00	24.35	0	561	0.00%
2023/03/15	0	0.00	1	24.25	24.10	-1	585	-0.17%
2023/03/14	2	24.60	0	0.00	24.50	2	596	0.34%
2023/03/13	23	25.71	7	24.93	24.60	16	599	2.67%
2023/02/21	0	24.05	1	24.10	24.30	-1	898	-0.11%
2023/02/20	1	23.85	0	0.00	23.70	1	892	0.11%
2023/02/17	0	0.00	1	23.50	23.45	-1	876	-0.11%
2023/02/06	1	22.85	0	0.00	22.70	1	851	0.12%
2023/01/11	0	0.00	1	21.95	22.35	-1	800	-0.12%
2023/01/10	1	22.95	0	0.00	22.45	1	791	0.13%
2022/12/02	1	26.10	1	26.40	26.40	0	771	0.00%
2022/11/30	1	25.00	1	25.15	25.00	0	632	0.00%
2022/11/29	1	23.50	1	23.55	23.55	0	625	0.00%
2022/11/28	2	22.63	2	23.05	22.90	0	584	0.00%
2022/11/23	0	0.00	5	21.53	21.45	-5	650	-0.77%
2022/11/22	5	23.00	0	0.00	21.80	5	665	0.75%
2022/11/10	0	0.00	2	22.15	22.60	-2	1,257	-0.16%
2022/09/20	0	0.00	1	26.55	26.40	-1	3,528	-0.03%
2022/09/19	0	0.00	1	26.10	26.15	-1	3,524	-0.03%
2022/09/16	1	26.95	0	0.00	26.60	1	3,519	0.03%
2022/09/13	3	27.78	2	27.40	27.35	1	3,505	0.03%
2022/09/12	0	0.00	2	27.90	27.75	-2	3,502	-0.06%
2022/09/08	0	0.00	4	27.18	27.60	-4	3,483	-0.11%
2022/09/07	2	26.65	0	0.00	26.65	2	3,469	0.06%
2022/09/06	4	27.16	2	27.25	27.30	2	3,460	0.06%
2022/09/05	3	28.72	4	29.71	27.10	-1	3,442	-0.03%
2022/09/02	0	0.00	2	28.68	28.45	-2	3,346	-0.06%
2022/09/01	5	28.73	1	28.30	28.30	4	3,333	0.12%
2022/08/30	1	28.25	1	28.50	28.65	0	3,272	0.00%
2022/08/25	1	27.40	11	28.01	28.30	-10	3,216	-0.31%
2022/08/24	6	27.33	4	27.05	27.00	2	3,150	0.06%
2022/08/23	4	27.08	13	26.95	27.50	-9	3,131	-0.29%
2022/08/22	18	28.10	2	28.85	28.10	16	3,095	0.52%
2022/08/19	7	28.19	9	28.62	28.00	-2	2,787	-0.07%
2022/08/18	3	28.33	3	28.43	28.10	0	2,702	0.00%
2022/08/17	1	28.05	1	28.20	27.65	0	2,653	0.00%
2022/08/16	7	27.94	6	27.95	27.45	1	2,593	0.04%
2022/08/15	7	26.82	8	27.27	27.65	-1	2,531	-0.04%
2022/08/12	2	26.80	2	27.00	27.00	0	2,482	0.00%
2022/08/11	2	27.05	2	27.45	27.15	0	2,451	0.00%
2022/08/10	2	27.63	2	27.40	27.20	0	2,383	0.00%
2022/08/09	7	27.66	6	27.85	28.25	1	2,262	0.04%
2022/08/08	11	28.05	25	27.06	28.55	-14	2,102	-0.67%
2022/08/05	3	25.57	3	25.75	26.00	0	1,688	0.00%
2022/08/04	5	23.88	5	23.47	23.65	0	1,595	0.00%
2022/07/26	15	25.84	6	25.88	24.90	9	1,476	0.61%
2022/07/25	11	26.64	5	27.12	27.35	6	1,390	0.43%
2022/07/21	1	25.25	2	25.20	25.20	-1	1,241	-0.08%
2022/07/19	1	24.70	2	25.13	24.70	-1	1,185	-0.08%
2022/07/18	1	24.25	1	24.40	25.10	0	1,169	0.00%
2022/07/15	1	23.75	1	24.10	24.40	0	1,147	0.00%
2022/07/14	1	23.25	0	0.00	24.00	1	1,076	0.09%
2022/07/13	4	25.28	5	25.65	24.70	-1	1,025	-0.10%
2022/07/12	5	25.46	3	25.68	24.60	2	911	0.22%
2022/07/11	0	0.00	5	23.82	24.10	-5	754	-0.66%
2022/07/08	6	24.61	21	24.63	24.55	-15	721	-2.08%
2022/07/07	3	25.03	3	24.98	25.50	0	588	0.00%
2022/06/30	20	23.44	0	0.00	22.40	20	265	7.53%
2022/05/04	0	0.00	10	21.55	21.55	-10	167	-5.96%
2022/04/08	0	0.00	0	23.25	23.35	0	312	0.00%
2022/03/23	0	25.25	0	0.00	25.30	0	375	0.00%
2022/03/18	0	0.00	1	24.80	24.80	-1	384	-0.26%
2022/03/09	0.3	23.90	0	0.00	24.00	0.3	408	0.07%
2022/03/04	0	0.00	0	25.20	25.10	0	431	0.00%
2022/03/03	0	0.00	0	25.80	25.25	0	437	0.00%
2022/03/02	0	0.00	0	25.50	25.50	0	450	0.00%
2022/03/01	0	0.00	0	25.40	25.35	0	453	0.00%
2022/02/25	0	0.00	0	24.90	24.35	0	455	0.00%
2022/01/24	0	0.00	15	25.44	25.55	-15	682	-2.20%
2022/01/06	15	28.25	0	0.00	28.05	15	711	2.11%
2021/12/27	2	27.50	2	27.60	27.60	0	577	0.00%
2021/11/22	1	29.70	1	29.70	29.70	0	699	0.00%
2021/11/17	0	0.00	1	29.90	29.60	-1	690	-0.14%
2021/11/16	1	30.70	2	29.50	30.70	-1	627	-0.16%
2021/11/15	0	0.00	1	28.00	27.95	-1	579	-0.17%
2021/11/04	0	0.00	9	28.40	27.95	-9	991	-0.91%
2021/11/03	0	0.00	11	27.95	27.80	-11	989	-1.11%
2021/11/01	5	27.90	0	0.00	28.05	5	1,044	0.48%
2021/10/28	15	27.63	0	0.00	27.70	15	1,062	1.41%
2021/10/05	0	0.00	1	25.35	25.60	-1	1,501	-0.07%
2021/09/28	0	0.00	1	27.00	26.65	-1	1,514	-0.07%
2021/09/02	0	0.00	1	27.75	27.70	-1	1,770	-0.06%
2021/09/01	1	28.10	0	0.00	28.25	1	1,772	0.06%
2021/08/20	0.1	28.00	0	0.00	26.70	0.1	1,750	0.01%
2021/08/18	8	26.29	8	26.57	27.40	0	1,742	0.00%
2021/08/09	1	30.05	0	0.00	30.05	1	1,382	0.07%
2021/08/05	1	31.25	0	0.00	31.30	1	1,390	0.07%
2021/07/28	1	31.40	1	31.25	31.25	0	1,338	0.00%
2021/07/27	0	0.00	6	33.39	32.10	-6	1,343	-0.45%
2021/07/16	9	31.36	3	31.22	30.85	6	1,203	0.50%
2021/07/14	0	0.00	1	30.00	30.15	-1	1,180	-0.08%
2021/07/13	1	30.10	0	0.00	30.30	1	1,174	0.09%
2021/07/06	0	0.00	1	30.10	30.10	-1	1,180	-0.08%
2021/06/28	1	30.55	0	0.00	30.85	1	1,202	0.08%
2021/06/24	1	30.10	1	30.15	30.15	0	1,178	0.00%
2021/06/22	1	29.45	0	0.00	29.00	1	1,164	0.09%
2021/06/18	1	30.80	0	0.00	30.75	1	1,177	0.08%
2021/06/17	1	31.30	1	32.05	31.35	0	1,166	0.00%
2021/06/16	3	31.27	8	31.18	32.05	-5	1,088	-0.46%
2021/05/14	0	0.00	15	27.64	27.75	-15	1,505	-1.00%
2021/05/12	0	0.00	3	27.70	27.95	-3	1,497	-0.20%
2021/05/11	1	31.50	0	0.00	30.20	1	1,473	0.07%
2021/05/03	1	35.00	0	0.00	34.60	1	1,428	0.07%
2021/04/27	1	37.10	0	0.00	37.40	1	1,415	0.07%
2021/04/26	0	0.00	12	36.51	36.30	-12	1,388	-0.86%
2021/04/22	0	0.00	3	37.85	37.75	-3	1,374	-0.22%
2021/04/19	1	39.80	0	0.00	39.50	1	1,375	0.07%
2021/04/15	1	40.40	1	40.45	39.90	0	1,441	0.00%
2021/04/14	15	39.92	1	39.10	39.15	14	1,432	0.98%
2021/04/12	12	41.85	2	41.75	41.20	10	1,456	0.69%
2021/04/09	1	41.70	0	0.00	40.90	1	1,465	0.07%
2021/04/01	1	41.40	0	0.00	41.30	1	1,512	0.07%
2021/03/31	1	40.70	0	0.00	40.70	1	1,468	0.07%
2021/03/30	0	0.00	1	40.85	40.85	-1	1,472	-0.07%
2021/03/24	0	0.00	10	39.95	40.10	-10	1,511	-0.66%
2021/03/23	1	40.35	0	0.00	40.25	1	1,507	0.07%
2021/03/17	1	41.50	0	0.00	41.70	1	1,518	0.07%
2021/03/16	0	0.00	1	42.00	41.50	-1	1,531	-0.07%
2021/03/15	1	42.00	1	42.15	42.00	0	1,535	0.00%
2021/03/12	0	0.00	5	40.91	40.85	-5	1,501	-0.33%
2021/03/11	17	42.61	11	41.85	41.55	6	1,528	0.39%
2021/03/10	3	42.95	5	44.65	44.65	-2	1,429	-0.14%
2021/03/09	0	0.00	1	39.00	40.60	-1	1,598	-0.06%
2021/03/05	1	40.10	0	0.00	39.55	1	1,700	0.06%
2021/03/02	1	40.50	0	0.00	39.50	1	1,918	0.05%
2021/02/24	1	41.60	1	41.25	41.25	0	1,984	0.00%
2021/02/22	1	42.75	0	0.00	42.25	1	2,047	0.05%
2021/02/19	2	42.58	2	42.10	43.00	0	2,073	0.00%
2021/02/18	1	41.70	0	0.00	42.10	1	2,222	0.04%
2021/02/05	10	36.90	3	37.30	36.85	7	2,219	0.32%
2021/02/04	2	35.80	0	0.00	35.80	2	2,240	0.09%
2021/02/03	4	35.58	0	0.00	35.60	4	2,282	0.18%
2021/01/29	0	0.00	10	36.33	35.95	-10	2,752	-0.36%
2021/01/28	3	36.05	0	0.00	36.10	3	2,751	0.11%
2021/01/21	0	0.00	0.8	34.60	34.90	-0.8	2,767	-0.03%
2021/01/20	0	0.00	6	35.20	35.20	-6	2,765	-0.22%
2021/01/19	5	37.41	0	0.00	37.05	5	2,756	0.18%
2021/01/13	0	0.00	0	38.70	38.95	0	2,817	0.00%
2021/01/12	0	0.00	3	38.58	38.25	-3	2,846	-0.11%
2021/01/11	3	39.37	0	0.00	39.80	3	2,871	0.10%
2021/01/08	0	0.00	5	39.90	39.10	-5	2,863	-0.17%
2021/01/06	1	44.95	1	44.15	42.85	0	2,810	0.00%
2021/01/05	1	44.85	0	0.00	44.40	1	2,791	0.04%
2021/01/04	4	45.03	0	0.00	44.85	4	2,794	0.14%
2020/12/30	0	0.00	1	42.65	42.55	-1	2,718	-0.04%
2020/12/15	0	0.00	1	42.15	42.00	-1	2,727	-0.04%
2020/12/09	3	43.63	0	0.00	43.55	3	2,748	0.11%
2020/12/07	0	0.00	0.2	44.00	43.10	-0.2	2,779	-0.01%
2020/12/04	1	45.40	50	45.00	45.00	-49	2,736	-1.79%
2020/12/03	62	47.79	10	47.50	45.25	52	2,725	1.91%
2020/12/02	0	0.00	2	46.15	45.95	-2	2,480	-0.08%
2020/12/01	2	44.78	0	0.00	44.50	2	2,405	0.08%
2020/11/30	15	45.67	0.1	45.75	45.15	14.9	2,406	0.62%
2020/11/27	2	46.15	0	0.00	46.40	2	2,419	0.08%
2020/11/19	0	0.00	2	45.58	45.15	-2	2,236	-0.09%
2020/11/18	1	45.05	104	44.64	44.90	-103	2,212	-4.66%	大賣/鉅額交易
2020/11/17	105	45.99	6	45.31	45.30	99	2,205	4.49%	大買/
2020/11/16	0	0.00	2	43.10	43.60	-2	2,119	-0.09%
2020/11/13	2	43.95	2	43.95	43.95	0	2,125	0.00%
2020/11/12	2	43.65	2	44.45	42.50	0	2,106	0.00%
2020/11/11	0	0.00	1	43.90	44.20	-1	2,114	-0.05%
2020/11/10	5	43.94	1	42.65	43.30	4	2,142	0.19%
2020/11/09	4	44.69	2	45.00	44.80	2	2,303	0.09%
2020/11/06	1	39.55	6	40.32	41.90	-5	2,147	-0.23%
2020/10/28	0	0.00	10	36.80	36.50	-10	2,233	-0.45%
2020/10/23	3	38.82	1	38.70	38.80	2	2,370	0.08%
2020/10/22	1	39.00	1	38.50	38.35	0	2,490	0.00%
2020/10/19	2	37.60	3	37.77	37.70	-1	3,024	-0.03%
2020/10/15	2	36.15	0	0.00	36.05	2	3,222	0.06%
2020/10/12	1	35.00	0	0.00	35.00	1	3,461	0.03%
2020/10/08	1	37.45	1	37.80	37.00	0	3,587	0.00%
2020/09/29	0	0.00	2	38.00	37.55	-2	4,236	-0.05%
2020/09/25	1	37.50	1	36.60	37.45	0	4,888	0.00%
2020/09/24	0	0.00	1	38.50	38.50	-1	5,201	-0.02%
2020/09/23	1	39.10	0	0.00	39.10	1	5,430	0.02%
2020/09/15	10	41.35	20	42.30	40.70	-10	6,139	-0.16%
2020/09/11	2	39.90	0	0.00	39.30	2	6,633	0.03%
2020/09/10	9	40.80	0	0.00	40.70	9	6,713	0.13%
2020/09/08	1	41.30	8	41.53	41.30	-7	6,966	-0.10%
2020/09/07	1	42.05	3	42.33	42.00	-2	6,967	-0.03%
2020/09/04	0	0.00	6	43.70	43.60	-6	6,963	-0.09%
2020/09/03	2	44.50	0	0.00	43.50	2	6,971	0.03%
2020/09/02	11	44.25	15	44.59	44.50	-4	6,970	-0.06%
2020/09/01	11	42.50	11	42.90	42.50	0	6,892	0.00%
2020/08/28	12	42.54	0	0.00	42.10	12	6,915	0.17%
2020/08/27	0	0.00	11	43.00	42.50	-11	6,915	-0.16%
2020/08/26	1	43.45	0	0.00	43.45	1	6,971	0.01%
2020/08/25	11	42.63	11	43.04	42.20	0	6,967	0.00%
2020/08/24	0	0.00	1	42.50	42.00	-1	6,956	-0.01%
2020/08/21	1	40.80	0	0.00	42.10	1	6,958	0.01%
2020/08/20	7	40.83	1	41.25	39.70	6	6,942	0.09%
2020/08/19	1	44.10	1	44.25	44.10	0	6,864	0.00%
2020/08/18	11	47.17	10	47.27	46.20	1	6,882	0.01%
2020/08/17	5	48.00	0	0.00	48.00	5	6,902	0.07%
2020/08/14	0	0.00	15	47.52	47.55	-15	6,945	-0.22%
2020/08/13	23	47.64	21	47.73	48.25	2	6,891	0.03%
2020/08/12	1	45.65	0.4	46.30	46.20	0.6	6,668	0.01%
2020/08/11	1	43.55	0	0.00	42.80	1	6,597	0.02%
2020/08/10	2	45.13	1	45.95	44.50	1	6,603	0.02%
2020/08/07	1	45.30	15	44.89	45.25	-14	6,614	-0.21%
2020/08/06	14	45.98	12	47.04	44.90	2	6,616	0.03%
2020/08/05	2	47.20	2	46.50	46.65	0	6,623	0.00%
2020/08/04	1	46.85	0	0.00	46.85	1	6,707	0.01%
2020/08/03	12	45.03	13	45.27	45.45	-1	6,677	-0.01%
2020/07/31	8	44.80	10	44.88	45.05	-2	6,682	-0.03%
2020/07/30	1	44.70	2	44.73	43.75	-1	6,653	-0.02%
2020/07/29	21	44.55	6	44.10	44.65	15	6,630	0.23%
2020/07/28	5	44.85	6	45.56	43.30	-1	6,594	-0.02%
2020/07/27	21	48.41	4	49.59	47.40	17	6,494	0.26%
2020/07/24	30	54.22	34	53.84	52.20	-4	6,422	-0.06%
2020/07/23	2	51.50	2	51.70	52.50	0	6,073	0.00%
2020/07/22	18	51.64	12	51.68	52.00	6	6,039	0.10%
2020/07/21	14	51.09	12	51.45	50.50	2	6,058	0.03%
2020/07/20	6	47.81	76	47.75	50.40	-70	5,927	-1.18%
2020/07/17	2	51.05	7	50.70	49.90	-5	5,846	-0.09%
2020/07/16	7	49.94	11	50.05	51.40	-4	5,764	-0.07%
2020/07/15	1	52.10	21	50.44	49.90	-20	5,697	-0.35%
2020/07/14	3	51.60	8	51.53	52.50	-5	5,565	-0.09%
2020/07/13	13	53.05	50	53.23	53.00	-37	5,520	-0.67%
2020/07/10	4	51.85	58	52.35	51.10	-54	5,415	-1.00%
2020/07/09	5	57.74	21	54.34	55.00	-16	5,270	-0.30%
2020/07/08	5	57.26	22	56.96	57.10	-17	5,107	-0.33%
2020/07/07	56	60.07	15	57.96	56.50	41	4,968	0.83%
2020/07/06	22	58.13	16	58.63	58.90	6	4,562	0.13%
2020/07/03	85	52.21	33	51.68	53.60	52	4,430	1.17%
2020/07/02	89	47.44	45	47.59	48.80	44	4,110	1.07%
2020/07/01	108	45.03	7	45.13	45.10	101	3,874	2.61%	大買/鉅額交易
2020/06/30	3	44.28	32	43.68	43.95	-29	3,715	-0.78%
2020/06/29	17	43.00	9	43.34	42.45	8	3,568	0.22%
2020/06/24	5	41.80	4	40.78	41.90	1	3,411	0.03%
2020/06/22	20	41.12	1	42.10	39.95	19	3,280	0.58%
2020/06/19	33	42.75	58	43.04	41.40	-25	3,178	-0.79%
2020/06/18	12	40.31	16	40.17	40.60	-4	2,744	-0.15%
2020/06/17	1	39.00	0	0.00	39.60	1	2,651	0.04%
2020/06/16	0	0.00	99	37.73	38.75	-99	2,551	-3.88%
2020/06/15	114	38.40	25	38.14	36.80	89	2,498	3.56%	大買/
2020/06/12	1	34.10	1	34.30	36.35	0	2,312	0.00%
2020/06/11	5	36.10	0	0.00	35.45	5	2,322	0.22%
2020/06/10	13	36.63	11	36.80	36.00	2	2,342	0.09%
2020/06/09	1	37.45	12	36.91	36.70	-11	2,356	-0.47%
2020/06/08	3	37.50	0	0.00	36.80	3	2,365	0.13%
2020/06/05	0	0.00	1	37.75	37.70	-1	2,391	-0.04%
2020/06/04	2	37.60	3	37.25	37.35	-1	2,404	-0.04%
2020/05/29	1	36.15	1	36.40	36.55	0	2,333	0.00%
2020/05/28	1	36.80	1	36.75	36.00	0	2,326	0.00%
2020/05/25	2	37.18	1	37.45	37.20	1	2,317	0.04%
2020/05/22	13	36.96	2	37.25	36.50	11	2,274	0.48%
2020/05/21	18	36.87	3	36.80	36.05	15	2,230	0.67%
2020/05/18	0	0.00	1	35.10	34.30	-1	2,311	-0.04%
2020/05/15	0	0.00	1	33.90	35.45	-1	2,291	-0.04%
2020/05/14	4	35.13	0	0.00	34.00	4	2,288	0.17%
2020/05/13	1	36.85	0	0.00	36.55	1	2,260	0.04%
2020/05/12	2	37.48	4	37.43	36.40	-2	2,287	-0.09%
2020/05/11	5	36.35	4	36.78	36.85	1	2,228	0.04%
2020/05/07	3	34.52	0	0.00	34.50	3	2,145	0.14%
2020/05/06	0	0.00	3	34.05	33.95	-3	2,142	-0.14%
2020/05/05	3	35.10	6	35.00	34.30	-3	2,146	-0.14%
2020/05/04	6	34.70	0	0.00	34.25	6	2,142	0.28%
2020/04/29	5	33.60	0	0.00	34.20	5	2,148	0.23%
2020/04/28	6	33.29	0	0.00	33.05	6	2,113	0.28%
2020/04/24	8	32.54	24	31.95	31.40	-16	2,128	-0.75%
2020/04/23	1	30.80	0	0.00	31.35	1	2,080	0.05%
2020/04/21	1	29.20	0	0.00	28.50	1	2,145	0.05%
2020/04/17	1	29.30	0	0.00	28.70	1	2,277	0.04%
2020/04/16	20	28.61	0.1	28.60	28.65	20	2,311	0.86%
2020/04/08	2	26.95	2	27.15	27.25	0	3,108	0.00%
2020/03/27	0	0.00	20	24.64	24.80	-20	3,560	-0.56%
2020/03/17	45	24.46	0	0.00	23.70	45	3,771	1.19%
2020/03/13	1	27.60	8	27.60	28.30	-7	3,948	-0.18%
2020/03/11	0	0.00	9	34.49	33.75	-9	3,920	-0.23%
2020/03/09	5	33.36	0	0.00	33.50	5	3,884	0.13%
2020/03/06	0	0.00	2	33.35	32.95	-2	3,845	-0.05%
2020/03/05	0	0.00	1	33.45	33.60	-1	3,865	-0.03%
2020/03/04	8	32.95	0	0.00	32.80	8	3,885	0.21%
2020/02/26	2	35.33	1	35.45	35.00	1	4,000	0.02%
2020/02/25	0	0.00	10	35.41	35.45	-10	4,007	-0.25%
2020/02/21	0	0.00	5	36.90	36.30	-5	4,071	-0.12%
2020/02/20	2	37.58	2	37.78	37.40	0	4,160	0.00%
2020/02/19	1	36.20	0	0.00	36.70	1	4,101	0.02%
2020/02/17	1	35.60	0	0.00	35.30	1	4,061	0.02%
2020/02/13	10	35.30	25	36.49	35.30	-15	4,098	-0.37%
2020/02/12	5	35.30	0	0.00	35.30	5	4,081	0.12%
2020/02/11	25	34.05	0	0.00	35.05	25	4,081	0.61%
2020/02/03	0	0.00	1	34.50	33.95	-1	4,269	-0.02%
2020/01/20	0	0.00	4	39.00	39.65	-4	5,009	-0.08%
2020/01/17	0	0.00	9	39.50	39.45	-9	5,179	-0.17%
2020/01/16	5	41.20	8	40.84	40.65	-3	5,136	-0.06%
2020/01/15	8	41.19	3	41.10	41.10	5	5,106	0.10%
2020/01/14	9	40.73	15	41.01	41.15	-6	5,037	-0.12%
2020/01/13	6	39.32	3	39.32	39.40	3	4,910	0.06%
2020/01/10	8	39.28	4	39.29	39.35	4	4,884	0.08%
2020/01/09	2	39.15	20	38.85	38.40	-18	4,869	-0.37%
2020/01/08	15	38.94	8	38.85	38.65	7	4,823	0.15%
2020/01/07	96	41.09	98	39.85	38.70	-2	4,720	-0.04%
2020/01/06	43	39.68	36	39.51	39.80	7	4,383	0.16%
2020/01/03	41	38.73	38	38.73	38.70	3	4,188	0.07%
2020/01/02	7	37.33	7	37.19	37.35	0	3,950	0.00%
2019/12/31	26	37.28	19	37.02	37.05	7	3,903	0.18%
2019/12/30	2	36.25	0	0.00	36.35	2	3,787	0.05%
2019/12/27	0	0.00	1	36.15	35.80	-1	3,759	-0.03%
2019/12/26	4	35.88	0	0.00	35.85	4	3,759	0.11%
2019/12/24	65	37.56	85	37.01	36.50	-20	3,708	-0.54%
2019/12/23	9	36.09	3	35.90	35.90	6	3,494	0.17%
2019/12/20	4	35.71	5	35.47	35.45	-1	3,444	-0.03%
2019/12/19	9	35.48	38	35.66	35.00	-29	3,488	-0.83%
2019/12/18	3	33.90	5	34.41	34.40	-2	3,348	-0.06%
2019/12/17	1	33.95	1	33.65	33.65	0	3,334	0.00%
2019/12/13	1	33.95	2	33.65	33.70	-1	3,324	-0.03%
2019/12/12	10	34.65	0	0.00	34.05	10	3,302	0.30%
2019/12/11	30	35.96	32	36.10	34.60	-2	3,265	-0.06%
2019/12/09	3	35.00	31	34.42	35.10	-28	3,040	-0.92%
2019/12/05	16	33.69	2	33.20	33.20	14	3,002	0.47%
2019/12/02	10	34.09	10	33.86	33.80	0	3,009	0.00%
2019/11/29	0	0.00	1	34.45	34.20	-1	3,067	-0.03%
2019/11/28	0	0.00	30	35.05	34.80	-30	3,043	-0.99%
2019/11/26	0	0.00	1	33.10	33.05	-1	2,919	-0.03%
2019/11/25	4	34.15	3	33.12	33.05	1	2,906	0.03%
2019/11/22	1	34.20	1	33.95	33.90	0	2,886	0.00%
2019/11/21	1	34.00	3	34.05	34.15	-2	2,875	-0.07%
2019/11/19	14	34.03	12	34.02	34.10	2	2,850	0.07%
2019/11/13	3	31.85	3	31.55	31.50	0	2,663	0.00%
2019/11/11	0	0.00	3	30.73	29.80	-3	2,580	-0.12%
2019/11/05	1	33.90	0	0.00	33.20	1	2,456	0.04%
2019/11/04	17	33.83	15	33.55	33.55	2	2,399	0.08%
2019/11/01	3	33.47	2	33.95	33.85	1	2,361	0.04%
2019/10/31	4	33.41	4	33.30	33.30	0	2,298	0.00%
2019/10/30	7	34.73	4	34.35	34.50	3	2,222	0.13%
2019/10/29	49	35.38	28	35.08	34.30	21	2,132	0.98%
2019/10/28	85	33.27	84	33.88	34.70	1	1,752	0.06%
2019/10/25	57	30.38	72	30.45	31.55	-15	1,371	-1.09%
2019/10/03	25	29.03	0	0.00	29.00	25	1,410	1.77%
2019/09/26	3	30.62	6	30.57	30.35	-3	1,532	-0.20%
2019/09/25	0	0.00	3	29.65	29.65	-3	1,482	-0.20%
2019/09/24	13	30.26	28	30.18	29.85	-15	1,476	-1.02%
2019/09/17	1	28.85	0	0.00	28.55	1	1,422	0.07%
2019/09/16	2	29.25	3	29.20	29.10	-1	1,442	-0.07%
2019/09/09	2	30.00	0	0.00	28.95	2	1,616	0.12%
2019/09/05	5	30.00	0	0.00	29.50	5	1,704	0.29%
2019/09/04	2	29.98	0	0.00	29.70	2	1,708	0.12%
2019/09/03	24	30.11	30	29.69	29.30	-6	1,687	-0.36%
2019/08/28	4	27.80	4	27.39	27.45	0	1,596	0.00%
2019/08/27	5	26.80	7	27.54	27.50	-2	1,591	-0.13%
2019/08/26	5	26.80	0	0.00	26.55	5	1,576	0.32%
2019/08/22	10	28.83	9	29.01	28.30	1	1,555	0.06%
2019/08/13	0	0.00	1	25.95	25.90	-1	1,520	-0.07%
2019/08/12	2	26.40	0	0.00	26.50	2	1,550	0.13%
2019/07/30	1	29.00	2	28.90	28.45	-1	1,615	-0.06%
2019/07/29	1	29.10	1	29.40	29.10	0	1,615	0.00%
2019/07/26	1	29.35	0	0.00	29.35	1	1,592	0.06%
2019/07/25	0	0.00	9	29.44	29.45	-9	1,580	-0.57%
2019/07/24	0	0.00	5	29.17	28.70	-5	1,547	-0.32%
2019/07/23	1	28.70	6	28.76	28.70	-5	1,532	-0.33%
2019/07/22	1	27.90	0	0.00	27.90	1	1,492	0.07%
2019/07/18	10	27.27	0	0.00	26.90	10	1,512	0.66%
2019/07/16	0	0.00	5	28.25	28.25	-5	1,513	-0.33%
2019/07/15	6	28.18	0	0.00	28.25	6	1,523	0.39%
2019/07/12	5	28.50	0	0.00	28.20	5	1,548	0.32%
2019/07/11	0	0.00	2	28.18	28.15	-2	1,551	-0.13%
2019/07/10	18	28.81	12	28.94	28.65	6	1,571	0.38%
2019/07/05	32	28.55	26	28.23	28.05	6	1,560	0.38%
2019/07/03	5	26.15	0	0.00	26.20	5	1,444	0.35%
2019/07/01	1	26.95	0	0.00	27.15	1	1,426	0.07%
2019/06/28	0	0.00	0.7	26.35	26.40	-0.7	1,419	-0.05%
2019/06/27	1	26.70	0	0.00	26.85	1	1,431	0.07%
2019/06/26	0	0.00	1	26.45	26.70	-1	1,443	-0.07%
2019/06/25	2	27.55	0	0.00	26.50	2	1,460	0.14%
2019/06/24	0	0.00	7	27.63	27.00	-7	1,447	-0.48%
2019/06/20	7	27.90	7	28.05	27.85	0	1,462	0.00%
2019/06/19	8	27.25	5	27.22	27.50	3	1,440	0.21%
2019/06/18	7	27.30	8	27.12	26.80	-1	1,512	-0.07%
2019/06/17	1	26.95	0	0.00	27.50	1	1,519	0.07%
2019/06/14	1	26.40	3	27.15	27.20	-2	1,528	-0.13%
2019/06/12	5	25.20	6	25.36	25.40	-1	1,603	-0.06%
2019/06/11	1	24.20	0	0.00	24.10	1	1,606	0.06%
2019/06/05	0	0.00	1.4	24.98	24.55	-1.4	1,638	-0.09%
2019/06/04	1	24.75	0.1	24.70	24.75	1	1,645	0.06%
2019/05/31	0	0.00	0.6	24.45	24.45	-0.6	1,683	-0.04%
2019/05/07	3	28.53	0	0.00	28.40	3	2,546	0.12%
2019/05/06	0	0.00	1	28.80	28.30	-1	2,586	-0.04%
2019/05/02	0	0.00	1	29.90	29.95	-1	2,644	-0.04%
2019/04/30	1	28.95	0	0.00	29.65	1	2,742	0.04%
2019/04/25	0	0.00	1	31.40	31.05	-1	2,834	-0.04%
2019/04/24	1	31.40	0	0.00	31.30	1	2,941	0.03%
2019/04/19	0	0.00	1	34.00	33.70	-1	3,155	-0.03%
2019/04/18	5	34.85	0	0.00	34.30	5	3,235	0.15%
2019/04/17	20	34.55	0	0.00	34.65	20	3,496	0.57%
2019/04/16	21	35.02	1	34.40	34.55	20	3,663	0.55%
2019/04/15	1	36.00	0	0.00	35.60	1	3,936	0.03%
2019/04/11	2	36.03	0	0.00	35.65	2	4,325	0.05%
2019/04/03	0	0.00	1	35.40	35.45	-1	4,653	-0.02%
2019/03/29	0	0.00	5	34.51	35.20	-5	4,867	-0.10%
2019/03/28	11	34.68	0	0.00	34.45	11	4,867	0.23%
2019/03/26	0	0.00	1	35.35	35.25	-1	4,880	-0.02%
2019/03/25	1	35.35	15	35.25	35.00	-14	4,912	-0.28%
2019/03/22	15	36.67	3	36.65	36.55	12	4,914	0.24%
2019/03/21	1	37.85	4	38.34	37.50	-3	4,906	-0.06%
2019/03/20	0	0.00	2	37.43	37.35	-2	4,890	-0.04%
2019/03/19	0	0.00	5	37.69	37.20	-5	4,952	-0.10%
2019/03/18	3	37.60	26.3	37.41	38.50	-23.3	4,925	-0.47%
2019/03/12	0	0.00	7	35.05	35.05	-7	5,113	-0.14%
2019/03/08	10	35.10	0	0.00	35.25	10	5,136	0.19%
2019/03/07	0	0.00	24	35.11	35.05	-24	5,123	-0.47%
2019/03/04	0	0.00	1	36.15	35.85	-1	5,067	-0.02%
2019/02/27	0	0.00	2	35.40	36.10	-2	5,051	-0.04%
2019/02/26	2	38.20	0	0.00	35.60	2	5,024	0.04%
2019/02/25	0	0.00	1	36.30	36.65	-1	4,905	-0.02%
2019/02/21	0	0.00	5	35.80	35.80	-5	4,816	-0.10%
2019/02/20	2	35.68	10	36.05	35.70	-8	4,733	-0.17%
2019/02/18	10	33.75	0	0.00	33.40	10	4,574	0.22%
2019/02/15	1	34.20	0	0.00	34.25	1	4,515	0.02%
2019/02/13	8	35.93	0	0.00	35.05	8	4,420	0.18%
2019/02/12	2	36.60	1	36.10	36.10	1	4,384	0.02%
2019/01/30	0	0.00	1	36.45	36.05	-1	4,342	-0.02%
2019/01/29	10	35.90	0	0.00	36.25	10	4,303	0.23%
2019/01/28	3	37.18	2	36.60	36.55	1	4,253	0.02%
2019/01/25	10	35.60	11	35.99	36.00	-1	4,098	-0.02%
2019/01/22	4	36.70	17	36.19	35.60	-13	3,993	-0.33%
2019/01/21	10	35.65	15	36.00	36.00	-5	3,885	-0.13%
2019/01/18	2	35.95	18	35.70	35.70	-16	3,849	-0.42%
2019/01/16	0	0.00	8	35.78	37.30	-8	3,747	-0.21%
2019/01/15	11	36.25	3	36.65	36.25	8	3,624	0.22%
2019/01/14	1	36.00	0	0.00	35.20	1	3,479	0.03%
2019/01/10	0	0.00	5	35.50	36.55	-5	3,346	-0.15%
2019/01/09	15	37.33	4	36.40	35.95	11	3,249	0.34%
2019/01/08	7	36.49	11	36.64	37.30	-4	2,954	-0.14%
2019/01/07	20	36.64	20	36.67	37.40	0	2,769	0.00%
2019/01/04	20	34.57	21	34.39	34.20	-1	2,450	-0.04%
2019/01/03	46	34.95	18	35.12	33.50	28	2,240	1.25%
2019/01/02	16	35.28	26	35.34	35.95	-10	2,004	-0.50%
2018/12/28	26	32.47	13	32.17	32.70	13	1,817	0.72%
2018/12/27	40	31.29	13	31.03	30.95	27	1,704	1.58%
2018/12/26	7	30.80	1	30.95	29.60	6	1,653	0.36%
2018/12/25	41	31.75	47	31.39	31.15	-6	1,593	-0.38%
2018/12/24	17	29.67	10	30.85	30.90	7	1,406	0.50%
2018/12/21	15	28.22	0	0.00	28.25	15	1,349	1.11%
2018/12/20	9	28.20	0.4	27.90	27.70	8.6	1,340	0.64%
2018/12/19	1	28.75	1	29.50	28.70	0	1,308	0.00%
2018/12/18	3	29.67	25	30.10	28.35	-22	1,279	-1.72%
2018/12/17	2	30.80	3	31.10	30.40	-1	1,229	-0.08%
2018/12/13	5	32.95	0	0.00	32.95	5	1,151	0.43%
2018/12/12	14	31.38	14	31.69	33.00	0	1,065	0.00%
2018/12/11	11	30.14	3	30.38	30.00	8	959	0.83%
2018/12/10	25	30.64	10	31.80	29.90	15	897	1.67%
2018/12/07	50	28.42	50	29.15	29.15	0	706	0.00%
2018/12/06	0	0.00	1	28.55	26.50	-1	632	-0.16%
2018/12/05	2	28.93	3	29.03	28.65	-1	586	-0.17%
2018/12/04	0	0.00	1	26.60	27.75	-1	483	-0.21%
2018/12/03	1	25.15	0	0.00	25.25	1	444	0.22%
2018/11/27	2	23.80	0	0.00	23.80	2	416	0.48%
2018/11/22	0	0.00	7	23.60	23.20	-7	407	-1.72%
2018/11/08	0	0.00	30	23.75	23.75	-30	380	-7.88%
2018/10/31	0	0.00	2	21.40	21.45	-2	349	-0.57%
2018/10/30	14	21.56	12	20.85	20.85	2	346	0.58%
2018/10/29	29	20.93	0	0.00	20.45	29	335	8.65%
2018/10/26	1.3	20.13	0	0.00	20.80	1.3	339	0.38%
2018/10/24	0	0.00	5	22.80	22.95	-5	327	-1.53%
2018/10/23	0	0.00	1	23.40	23.00	-1	331	-0.30%
2018/10/22	1	23.50	2	23.15	23.50	-1	335	-0.30%
2018/10/19	0	0.00	28	22.29	22.65	-28	340	-8.23%
2018/10/11	0	0.00	0.4	23.70	23.70	-0.4	489	-0.08%
2018/09/27	3	28.97	3	29.10	28.95	0	548	0.00%
2018/08/23	12	29.56	12	30.45	30.45	0	1,292	0.00%
2018/08/15	25	28.87	0	0.00	28.70	25	1,312	1.90%
2018/08/09	0	0.00	3	32.35	32.40	-3	1,304	-0.23%
2018/08/02	0	0.00	2	33.10	32.30	-2	1,301	-0.15%
2018/07/31	0	0.00	10	31.87	32.15	-10	1,302	-0.77%
2018/07/30	0	0.00	10	32.74	31.90	-10	1,299	-0.77%
2018/07/24	0	0.00	3	32.25	33.10	-3	1,292	-0.23%
2018/07/23	3	32.37	3	32.20	32.25	0	1,290	0.00%
2018/07/20	7	36.14	9	35.52	34.90	-2	1,263	-0.16%
2018/07/19	2	35.50	6	35.73	35.40	-4	1,251	-0.32%
2018/07/18	56	36.48	49	35.96	35.85	7	1,260	0.56%
2018/07/13	10	34.90	17	34.46	34.20	-7	1,185	-0.59%
2018/07/06	0	0.00	1.1	34.68	34.65	-1.1	1,146	-0.10%
2018/07/04	2	33.60	0	0.00	33.30	2	1,134	0.18%
2018/07/03	10	35.15	0	0.00	34.20	10	1,124	0.89%
2018/07/02	0	0.00	10	37.00	36.50	-10	1,099	-0.91%
2018/06/29	0	0.00	1.2	33.64	34.85	-1.2	1,019	-0.12%
2018/06/27	1	32.00	0	0.00	32.00	1	1,006	0.10%
2018/06/20	0	0.00	1	34.00	33.25	-1	991	-0.10%
2018/06/13	0	0.00	1	36.10	36.05	-1	939	-0.11%
2018/06/12	1.2	37.93	1	38.45	37.45	0.2	898	0.02%
2018/06/06	1	33.70	0	0.00	35.30	1	709	0.14%
2018/06/05	0	0.00	1	34.10	34.10	-1	652	-0.15%
2018/06/01	0	0.00	2	28.20	29.15	-2	487	-0.41%
2018/05/30	1	26.35	0	0.00	26.35	1	457	0.22%
2018/05/29	1	26.85	10	26.82	26.95	-9	458	-1.97%
2018/05/28	5	26.26	0	0.00	27.90	5	447	1.12%
2018/05/25	0	25.30	0	0.00	25.55	0	436	0.00%
2018/05/24	0	0.00	1	25.05	25.05	-1	431	-0.23%
2018/05/21	5	25.50	0	0.00	25.30	5	473	1.06%
2018/05/15	0	0.00	1	24.00	24.15	-1	570	-0.18%
2018/04/24	0	24.20	0	0.00	24.20	0	663	0.00%
2018/04/23	25	26.86	0	0.00	26.85	25	642	3.89%
2018/04/20	0	0.00	5	28.38	28.05	-5	649	-0.77%
2018/04/19	0	28.10	20	28.24	28.25	-20	657	-3.04%
2018/04/17	0	0.00	1	29.25	28.60	-1	675	-0.15%
2018/03/31	0	29.75	0	0.00	29.75	0	769	0.00%
2018/03/29	0	30.00	0	0.00	30.20	0	884	0.00%
2018/03/26	0	29.30	0	0.00	29.25	0	957	0.00%
2018/03/19	0	30.55	0	0.00	30.75	0	1,070	0.00%
2018/03/12	1	31.50	0	0.00	30.90	1	1,222	0.08%
2018/03/07	0	29.50	0.1	29.50	29.60	-0.1	1,426	-0.01%
2018/03/06	0	29.80	2	29.80	29.80	-2	1,720	-0.12%
2018/03/01	0	30.40	0	0.00	30.45	0	2,201	0.00%
2018/02/27	0	0.00	1	31.10	30.85	-1	2,262	-0.04%
2018/02/26	1	30.40	0	0.00	30.55	1	2,258	0.05%
2018/02/09	40	28.04	0	0.00	28.00	40	2,230	1.79%
2018/02/08	0	31.05	0	0.00	31.00	0	2,187	0.00%
2018/02/06	0	34.05	0	0.00	34.05	0	2,149	0.00%
2018/02/05	10	37.65	0	0.00	37.80	10	2,130	0.47%
2018/01/31	0	0.00	2	40.43	40.00	-2	2,154	-0.09%
2018/01/30	0	0.00	1	39.50	39.80	-1	2,128	-0.05%
2018/01/29	1	39.20	0	0.00	39.20	1	2,117	0.05%
2018/01/25	0	0.00	1	40.00	39.50	-1	2,112	-0.05%
2018/01/12	0	0.00	1	38.80	38.40	-1	2,100	-0.05%
2018/01/09	0	0.00	5	39.15	39.20	-5	2,101	-0.24%
2018/01/08	0	0.00	2	39.35	39.30	-2	2,103	-0.10%
2018/01/04	1	39.65	0	0.00	39.90	1	2,102	0.05%
2018/01/03	1	39.80	0	0.00	39.20	1	2,113	0.05%