光環 (3234)-永豐金-新莊券商分點個股進出

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
46.50
漲跌
▼1.15
漲幅
-2.41%
成交量
1,940張
產業
上櫃通信網路類股
325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-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	3	48.00	0	0.00	46.50	3	3,455	0.09%
2024/06/03	2	47.70	3	48.20	47.65	-1	3,487	-0.03%
2024/05/31	7.2	48.57	2	48.18	47.55	5.2	3,502	0.15%
2024/05/30	10	49.80	7	50.54	49.05	3	3,506	0.09%
2024/05/29	5	50.50	4	50.70	50.30	1	3,506	0.03%
2024/05/28	6	51.95	7	53.43	51.90	-1	3,463	-0.03%
2024/05/27	37	53.80	3	53.60	53.00	34	3,406	1.00%
2024/05/24	2	53.85	11.2	53.67	53.90	-9.2	3,292	-0.28%
2024/05/23	10.2	49.30	0.4	48.68	49.00	9.8	3,137	0.31%
2024/05/22	0	0.00	7.3	51.07	51.40	-7.3	3,160	-0.23%
2024/05/20	4.2	45.94	0	0.00	45.80	4.2	3,376	0.12%
2024/05/17	3	47.90	0	0.00	48.10	3	3,397	0.09%
2024/05/16	1	51.10	0	0.00	50.00	1	3,407	0.03%
2024/05/15	0	0.00	0.1	50.00	50.50	-0.1	3,517	0.00%
2024/05/14	0	0.00	1	49.90	48.50	-1	3,606	-0.03%
2024/05/13	3	46.50	0.1	49.00	49.65	2.9	3,667	0.08%
2024/05/10	0.1	45.90	3	45.55	46.60	-2.9	3,707	-0.08%
2024/05/09	0	0.00	1	47.00	46.20	-1	3,715	-0.03%
2024/05/08	1	48.45	0	0.00	47.85	1	3,686	0.03%
2024/05/07	2.1	47.71	0	0.00	48.00	2.1	3,669	0.06%
2024/05/03	0	0.00	2	48.55	47.70	-2	3,580	-0.06%
2024/05/02	6.3	49.17	3	49.70	50.60	3.3	3,535	0.09%
2024/04/30	6.1	48.35	13	49.12	50.00	-6.9	3,448	-0.20%
2024/04/29	3	47.93	4.4	49.32	49.40	-1.4	3,303	-0.04%
2024/04/26	0	0.00	3	44.02	44.95	-3	3,095	-0.10%
2024/04/25	2	40.88	22.3	40.90	40.90	-20.3	2,951	-0.69%
2024/04/24	0	0.00	2	37.55	37.20	-2	2,831	-0.07%
2024/04/19	2	35.85	0	0.00	35.70	2	2,807	0.07%
2024/04/18	3	36.95	0	0.00	36.95	3	2,795	0.11%
2024/04/16	0.1	35.55	0	0.00	35.35	0.1	2,784	0.00%
2024/04/15	3	36.98	0	0.00	36.90	3	2,774	0.11%
2024/04/11	0.1	36.40	6	36.25	36.40	-5.9	2,768	-0.21%
2024/04/10	2	37.73	1	37.85	37.65	1	2,751	0.04%
2024/04/09	21	38.00	0	0.00	37.80	21	2,743	0.77%
2024/04/03	2	38.65	7	39.77	38.70	-5	2,714	-0.18%
2024/04/02	7	39.42	22	39.84	40.50	-15	2,682	-0.56%
2024/04/01	3	38.65	0	39.25	38.70	3	2,635	0.11%
2024/03/29	0	0.00	1	39.00	39.50	-1	2,616	-0.04%
2024/03/20	1	37.70	0	0.00	37.70	1	2,519	0.04%
2024/03/13	1	39.20	0	0.00	38.50	1	2,556	0.04%
2024/03/12	0	0.00	22	39.22	39.90	-22	2,489	-0.88%
2024/03/11	0	0.00	4	36.55	36.30	-4	2,417	-0.17%
2024/03/08	0	0.00	14	35.64	34.85	-14	2,407	-0.58%
2024/03/07	22	37.74	0	0.00	36.90	22	2,369	0.93%
2024/03/06	4	37.05	0	0.00	37.20	4	2,319	0.17%
2024/03/05	29	38.71	0	0.00	38.00	29	2,288	1.27%
2024/03/04	6	39.48	25	39.78	39.75	-19	2,244	-0.85%
2024/03/01	13	38.80	0	0.00	38.80	13	2,200	0.59%
2024/02/29	6	38.19	0	0.00	38.15	6	2,196	0.27%
2024/02/27	8	40.16	4	40.80	39.30	4	2,211	0.18%
2024/02/26	2	39.20	2	39.70	39.80	0	2,160	0.00%
2024/02/23	8	39.55	22	40.95	40.00	-14	2,100	-0.67%
2024/02/22	22	39.12	40	38.70	38.85	-18	1,982	-0.91%
2024/02/21	40	38.16	3.1	39.58	39.60	36.9	1,835	2.01%
2024/02/20	2	35.45	10	36.11	36.00	-8	1,626	-0.49%
2024/02/19	5	33.85	1.1	35.32	36.10	3.9	1,540	0.25%
2024/02/16	6	35.03	28.1	36.85	35.10	-22.1	1,457	-1.52%
2024/02/15	15	34.12	21	33.35	33.55	-6	1,317	-0.46%
2024/02/05	10	34.50	2	34.50	34.50	8	1,185	0.68%
2024/02/02	0	0.00	0.5	31.40	31.40	-0.5	1,107	-0.04%
2024/02/01	0	0.00	1	27.80	28.55	-1	1,044	-0.10%
2024/01/25	1	27.00	0	0.00	27.10	1	1,081	0.09%
2024/01/23	1	27.70	0	0.00	27.70	1	1,127	0.09%
2024/01/16	0	0.00	2	26.40	26.75	-2	1,273	-0.16%
2024/01/15	0.1	26.85	0	0.00	26.55	0.1	1,284	0.01%
2024/01/09	2	25.85	0	0.00	25.80	2	1,465	0.14%
2024/01/08	2	26.25	0	0.00	26.15	2	1,507	0.13%
2024/01/04	2	26.90	0	0.00	26.55	2	1,580	0.13%
2023/12/29	2	27.60	10	27.60	27.45	-8	1,830	-0.44%
2023/12/26	0	0.00	7	28.15	28.15	-7	2,205	-0.32%
2023/12/21	1	28.05	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	1	28.45	0	0.00	28.20	1	2,218	0.05%
2023/12/14	1	30.00	0	0.00	29.90	1	2,196	0.05%
2023/12/13	12	30.97	2	30.48	30.25	10	2,187	0.46%
2023/12/12	4	29.98	10	29.31	30.60	-6	2,169	-0.28%
2023/12/11	4	29.93	10	30.28	30.25	-6	2,161	-0.28%
2023/12/08	16	30.64	8	30.91	31.00	8	2,115	0.38%
2023/12/05	6	27.48	0	0.00	27.55	6	2,009	0.30%
2023/12/01	2	28.65	0	0.00	28.75	2	1,986	0.10%
2023/11/30	0	0.00	1.6	28.77	28.85	-1.6	1,983	-0.08%
2023/11/29	0	0.00	5	28.80	29.00	-5	2,002	-0.25%
2023/11/27	2.4	29.02	1	28.70	28.20	1.4	2,037	0.07%
2023/11/24	2.6	31.09	3	30.58	30.15	-0.4	2,022	-0.02%
2023/11/22	2	28.53	0	0.00	28.80	2	1,956	0.10%
2023/11/21	6.3	28.83	0	0.00	29.00	6.3	1,987	0.32%
2023/11/20	1	27.65	2	27.90	27.55	-1	1,964	-0.05%
2023/11/17	3	27.53	0	0.00	27.65	3	1,967	0.15%
2023/11/16	1	27.40	0	0.00	27.35	1	1,981	0.05%
2023/11/15	2	28.05	1	27.95	27.75	1	2,003	0.05%
2023/11/14	1	28.45	0	0.00	28.30	1	2,031	0.05%
2023/11/13	0	0.00	1	27.05	27.00	-1	2,020	-0.05%
2023/11/10	1	27.10	0	0.00	27.10	1	2,021	0.05%
2023/11/08	1	28.00	0	0.00	28.40	1	2,006	0.05%
2023/11/07	1	28.00	0	0.00	28.25	1	1,999	0.05%
2023/11/06	6	29.05	3	29.15	28.70	3	1,989	0.15%
2023/11/03	1	29.25	0	0.00	28.80	1	1,980	0.05%
2023/11/01	0	0.00	4	28.75	29.75	-4	1,969	-0.20%
2023/10/30	1	30.40	1	31.25	31.25	0	1,951	0.00%
2023/10/27	4.3	29.91	8	29.50	30.10	-3.7	1,934	-0.19%
2023/10/26	0	0.00	6	28.58	28.35	-6	1,961	-0.31%
2023/10/25	0	0.00	1	30.35	29.50	-1	1,986	-0.05%
2023/10/24	1	30.10	0	0.00	30.50	1	1,972	0.05%
2023/10/20	3	27.85	0	0.00	27.40	3	1,955	0.15%
2023/10/19	1	28.95	1	28.35	28.50	0	1,958	0.00%
2023/10/18	1	29.50	0	0.00	29.95	1	1,957	0.05%
2023/10/17	11.4	27.89	0	0.00	27.50	11.4	1,918	0.59%
2023/10/12	0	0.00	6.2	34.07	33.95	-6.2	1,908	-0.33%
2023/10/11	9	34.31	23	33.62	34.30	-14	1,928	-0.73%
2023/10/06	0	0.00	1	34.30	34.30	-1	1,931	-0.05%
2023/10/05	6	31.22	0	0.00	31.20	6	1,918	0.31%
2023/10/04	3	31.65	1	31.30	31.95	2	1,954	0.10%
2023/10/03	1	32.65	21.2	32.38	32.75	-20.2	1,938	-1.04%
2023/10/02	0	0.00	3	29.42	29.85	-3	1,797	-0.17%
2023/09/28	0	0.00	0.7	26.79	27.15	-0.7	1,696	-0.04%
2023/09/27	2.4	24.32	0	0.00	24.70	2.4	1,662	0.14%
2023/09/25	2	25.15	0	0.00	25.10	2	1,672	0.12%
2023/09/20	3	25.62	1	25.85	25.35	2	1,686	0.12%
2023/09/18	1	26.40	0.2	26.80	26.25	0.8	1,726	0.05%
2023/09/15	1	25.00	10	26.50	26.50	-9	1,734	-0.52%
2023/09/13	0	0.00	0	24.30	24.50	0	1,703	0.00%
2023/09/08	2	24.55	0	0.00	24.75	2	1,687	0.12%
2023/09/07	10	24.60	0	0.00	24.55	10	1,685	0.59%
2023/09/04	2	24.20	0	0.00	24.20	2	1,673	0.12%
2023/09/01	12	25.67	0	0.00	25.35	12	1,642	0.73%
2023/08/31	5	27.35	0	0.00	27.15	5	1,595	0.31%
2023/08/29	0	0.00	6	28.05	27.80	-6	1,579	-0.38%
2023/08/28	6	27.75	0	0.00	28.00	6	1,572	0.38%
2023/08/24	0	0.00	2	25.80	25.80	-2	1,496	-0.13%
2023/08/21	2	27.00	0	0.00	27.15	2	1,484	0.13%
2023/08/11	1	25.40	0	0.00	25.40	1	1,399	0.07%
2023/08/08	0	27.00	0	0.00	26.90	0	1,382	0.00%
2023/08/01	0	0.00	10	31.57	30.70	-10	1,324	-0.76%
2023/07/31	10	31.58	1	32.50	31.30	9	1,306	0.69%
2023/07/28	0	0.00	5	30.78	31.00	-5	1,245	-0.40%
2023/07/27	1	27.50	0	0.00	28.20	1	1,197	0.08%
2023/07/26	0	0.00	11	29.04	29.00	-11	1,174	-0.94%
2023/07/25	1	29.60	1	30.90	30.20	0	1,156	0.00%
2023/07/17	0	0.00	4	33.73	34.15	-4	1,117	-0.36%
2023/07/14	1	32.20	3	34.05	34.15	-2	1,076	-0.19%
2023/07/13	5	33.21	1	32.90	33.50	4	1,098	0.36%
2023/07/12	1	29.40	8	29.96	32.00	-7	978	-0.72%
2023/07/11	5	29.45	0	0.00	29.10	5	885	0.56%
2023/07/10	1	28.50	3	29.25	29.25	-2	806	-0.25%
2023/07/05	1	25.00	0	0.00	24.55	1	677	0.15%
2023/06/27	5	24.80	1	24.80	24.05	4	661	0.60%
2023/06/26	10	25.20	4	25.11	25.10	6	653	0.92%
2023/06/21	1	24.45	0	0.00	24.50	1	625	0.16%
2023/06/20	0	0.00	2	23.15	23.20	-2	611	-0.33%
2023/06/19	0	0.00	1	22.80	23.25	-1	617	-0.16%
2023/06/16	1	22.75	0	0.00	22.75	1	610	0.16%
2023/05/31	1	22.80	0	0.00	22.85	1	721	0.14%
2023/05/29	1	22.65	0	0.00	23.60	1	719	0.14%
2023/04/21	1	23.70	0	0.00	23.85	1	827	0.12%
2023/04/20	0	24.00	0	0.00	24.10	0	851	0.00%
2023/04/19	3	25.77	0	0.00	25.65	3	745	0.40%
2023/04/18	1	25.80	0	0.00	25.85	1	713	0.14%
2023/03/27	0	0.00	0	25.10	25.20	0	578	0.00%
2023/03/22	0	25.00	0	0.00	24.50	0	559	0.00%
2023/03/13	1	25.85	1	24.65	24.60	0	599	0.00%
2023/03/10	0	24.00	0	0.00	24.00	0	578	0.00%
2023/02/21	0	0.00	2	23.78	24.30	-2	898	-0.22%
2023/02/20	0	0.00	1	23.45	23.70	-1	892	-0.11%
2023/02/14	0	0.00	5	22.60	22.60	-5	861	-0.58%
2023/02/07	2	23.10	0	0.00	22.95	2	854	0.23%
2023/02/06	1	22.95	0	0.00	22.70	1	851	0.12%
2023/02/02	0	0.00	1	22.65	22.90	-1	841	-0.12%
2023/02/01	1	22.35	0	0.00	22.35	1	832	0.12%
2023/01/05	2	21.80	0	0.00	21.25	2	759	0.26%
2022/12/19	1	23.75	0	0.00	23.75	1	794	0.13%
2022/12/13	0	0.00	1	25.15	25.00	-1	805	-0.12%
2022/12/12	1	24.85	0	0.00	24.70	1	804	0.12%
2022/12/09	2	25.00	0	0.00	24.50	2	799	0.25%
2022/12/06	0	0.00	2	25.20	25.00	-2	775	-0.26%
2022/12/01	0	0.00	5	25.36	26.10	-5	720	-0.69%
2022/11/30	5	24.17	0	0.00	25.00	5	632	0.79%
2022/11/29	0	0.00	1	24.00	23.55	-1	625	-0.16%
2022/11/22	1	22.20	0	0.00	21.80	1	665	0.15%
2022/10/13	1	20.60	0	0.00	20.00	1	2,627	0.04%
2022/09/28	1	22.10	0	0.00	21.95	1	3,410	0.03%
2022/09/27	2	23.38	0	0.00	23.65	2	3,412	0.06%
2022/09/12	0	0.00	1	27.70	27.75	-1	3,502	-0.03%
2022/09/07	0	0.00	1	26.70	26.65	-1	3,469	-0.03%
2022/09/05	1	27.70	1	30.50	27.10	0	3,442	0.00%
2022/08/26	0	28.25	0	0.00	27.60	0	3,224	0.00%
2022/08/25	1	28.50	1	28.50	28.30	0	3,216	0.00%
2022/08/22	3	28.98	0	0.00	28.10	3	3,095	0.10%
2022/08/19	6	28.10	1	28.85	28.00	5	2,787	0.18%
2022/08/18	0	0.00	2	28.28	28.10	-2	2,702	-0.07%
2022/08/16	0	0.00	2	27.80	27.45	-2	2,593	-0.08%
2022/08/15	1	27.15	1	27.75	27.65	0	2,531	0.00%
2022/08/12	0	0.00	2	26.95	27.00	-2	2,482	-0.08%
2022/08/11	1	26.80	1	27.05	27.15	0	2,451	0.00%
2022/08/10	2	28.10	1	27.20	27.20	1	2,383	0.04%
2022/08/09	8	27.55	6	27.96	28.25	2	2,262	0.09%
2022/08/08	14	27.30	16	27.57	28.55	-2	2,102	-0.10%
2022/08/03	0	0.00	1	24.00	23.15	-1	1,568	-0.06%
2022/07/26	11	26.47	15	25.47	24.90	-4	1,476	-0.27%
2022/07/25	2	25.80	4	26.90	27.35	-2	1,390	-0.14%
2022/07/21	5	25.38	10	25.43	25.20	-5	1,241	-0.40%
2022/07/15	13	24.53	2	24.75	24.40	11	1,147	0.96%
2022/07/14	1	23.25	0	0.00	24.00	1	1,076	0.09%
2022/07/13	29	25.44	32	25.23	24.70	-3	1,025	-0.29%
2022/07/12	21	24.91	18	25.41	24.60	3	911	0.33%
2022/07/11	5	24.15	6	23.89	24.10	-1	754	-0.13%
2022/07/08	18	24.72	18	24.98	24.55	0	721	0.00%
2022/07/07	0	0.00	3	24.25	25.50	-3	588	-0.51%
2022/07/05	0	0.00	2	21.90	21.60	-2	365	-0.55%
2022/07/04	3	21.42	2	22.65	21.90	1	350	0.29%
2022/06/30	2	22.48	3	23.20	22.40	-1	265	-0.38%
2022/06/20	0	0.00	2	20.55	20.20	-2	202	-0.99%
2022/04/27	0	0.00	1	21.90	21.90	-1	178	-0.56%
2022/04/21	0	0.00	1	23.10	23.00	-1	181	-0.55%
2022/04/12	1	22.40	0	0.00	22.35	1	306	0.33%
2022/03/16	0	0.00	2	23.55	23.70	-2	386	-0.52%
2022/02/22	1	25.05	0	0.00	25.10	1	494	0.20%
2022/01/24	1	25.50	0	0.00	25.55	1	682	0.15%
2022/01/06	3	28.13	0	0.00	28.05	3	711	0.42%
2021/12/21	1	26.30	0	0.00	26.30	1	585	0.17%
2021/12/13	0	0.00	1	27.20	27.20	-1	729	-0.14%
2021/12/02	2	27.80	0	0.00	27.05	2	727	0.27%
2021/12/01	0	0.00	1	27.20	27.40	-1	706	-0.14%
2021/11/02	0	0.00	2	27.70	27.30	-2	992	-0.20%
2021/11/01	0	0.00	1	28.05	28.05	-1	1,044	-0.10%
2021/10/27	0	0.00	1	26.80	27.35	-1	1,061	-0.09%
2021/10/13	1	24.50	0	0.00	24.35	1	1,374	0.07%
2021/09/28	0	0.00	2	26.93	26.65	-2	1,514	-0.13%
2021/09/27	1	26.85	0	0.00	27.00	1	1,519	0.07%
2021/09/24	0	0.00	1	26.00	26.70	-1	1,558	-0.06%
2021/09/16	2	26.20	0	0.00	26.15	2	1,604	0.12%
2021/09/15	1	25.30	0	0.00	25.60	1	1,499	0.07%
2021/08/30	25	27.94	25	27.45	27.50	0	1,761	0.00%
2021/08/23	0	0.00	5	26.95	27.20	-5	1,756	-0.28%
2021/08/17	13	26.93	10	26.75	26.90	3	1,711	0.18%
2021/08/13	2	28.45	0	0.00	27.80	2	1,395	0.14%
2021/08/10	5	30.22	0	0.00	29.65	5	1,412	0.35%
2021/07/27	1	34.50	1	33.95	32.10	0	1,343	0.00%
2021/07/26	1	33.30	1	32.95	33.40	0	1,314	0.00%
2021/07/23	0	0.00	3	32.60	32.05	-3	1,259	-0.24%
2021/07/16	0	0.00	4	31.15	30.85	-4	1,203	-0.33%
2021/07/14	3	30.55	0	0.00	30.15	3	1,180	0.25%
2021/07/09	0	0.00	1	29.15	29.05	-1	1,127	-0.09%
2021/07/01	2	30.15	0	0.00	29.80	2	1,198	0.17%
2021/06/24	1	29.90	0	0.00	30.15	1	1,178	0.08%
2021/06/23	1	29.45	0	0.00	29.45	1	1,159	0.09%
2021/06/18	0	0.00	4	31.04	30.75	-4	1,177	-0.34%
2021/06/17	5	31.13	4	30.63	31.35	1	1,166	0.09%
2021/06/16	5	30.62	0	0.00	32.05	5	1,088	0.46%
2021/06/02	0	0.00	2	30.25	30.30	-2	1,307	-0.15%
2021/06/01	1	31.10	0	0.00	31.30	1	1,309	0.08%
2021/05/25	1	29.30	0	0.00	29.55	1	1,341	0.07%
2021/05/24	0	0.00	1	29.25	29.00	-1	1,351	-0.07%
2021/05/18	0	0.00	2	26.85	27.50	-2	1,489	-0.13%
2021/05/17	2	25.00	0	0.00	25.00	2	1,505	0.13%
2021/05/13	0	0.00	2	25.50	28.00	-2	1,502	-0.13%
2021/05/12	2	28.60	5	27.95	27.95	-3	1,497	-0.20%
2021/05/05	1	33.40	0	0.00	33.05	1	1,449	0.07%
2021/05/03	3	35.53	0	0.00	34.60	3	1,428	0.21%
2021/04/29	2	36.50	2	36.75	36.35	0	1,417	0.00%
2021/04/23	1	36.85	0.7	37.00	36.95	0.3	1,377	0.02%
2021/04/22	3	38.03	0	0.00	37.75	3	1,374	0.22%
2021/04/21	3	38.95	0	0.00	38.75	3	1,363	0.22%
2021/04/09	1	41.00	0	0.00	40.90	1	1,465	0.07%
2021/04/01	4	41.38	10	42.15	41.30	-6	1,512	-0.40%
2021/03/26	6	39.83	16	39.85	39.90	-10	1,481	-0.68%
2021/03/23	6	40.20	0	0.00	40.25	6	1,507	0.40%
2021/03/17	2	42.00	0	0.00	41.70	2	1,518	0.13%
2021/03/12	5	41.66	3	41.07	40.85	2	1,501	0.13%
2021/03/11	20	42.21	5	42.34	41.55	15	1,528	0.98%
2021/03/10	0	0.00	8	43.50	44.65	-8	1,429	-0.56%
2021/02/22	0	0.00	1	42.45	42.25	-1	2,047	-0.05%
2021/01/18	0	0.00	3	37.27	37.30	-3	2,765	-0.11%
2021/01/15	0	0.00	2	37.70	37.50	-2	2,782	-0.07%
2021/01/13	1	38.80	0	0.00	38.95	1	2,817	0.04%
2021/01/11	1	39.50	0	0.00	39.80	1	2,871	0.03%
2021/01/08	8	40.00	0	0.00	39.10	8	2,863	0.28%
2021/01/07	1	43.45	0	0.00	42.50	1	2,804	0.04%
2021/01/06	0	0.00	1	43.00	42.85	-1	2,810	-0.04%
2021/01/04	2	45.05	0	0.00	44.85	2	2,794	0.07%
2020/12/31	0	0.00	3	44.33	44.55	-3	2,786	-0.11%
2020/12/23	1	42.20	0	0.00	41.90	1	2,705	0.04%
2020/12/21	0	0.00	1	43.20	43.20	-1	2,735	-0.04%
2020/12/18	3	44.30	3	43.95	43.90	0	2,743	0.00%
2020/12/16	0	0.00	1	42.60	43.30	-1	2,728	-0.04%
2020/12/15	0	0.00	1	42.00	42.00	-1	2,727	-0.04%
2020/12/11	0	0.00	4	42.50	41.90	-4	2,730	-0.15%
2020/12/10	0	0.00	3	43.48	43.00	-3	2,742	-0.11%
2020/12/09	5	44.06	1	44.10	43.55	4	2,748	0.15%
2020/12/08	0	0.00	7	43.65	43.90	-7	2,769	-0.25%
2020/12/07	2	43.83	1	43.80	43.10	1	2,779	0.04%
2020/12/04	0	0.00	5	45.16	45.00	-5	2,736	-0.18%
2020/12/03	8	47.26	5	47.58	45.25	3	2,725	0.11%
2020/12/02	2	45.53	0	0.00	45.95	2	2,480	0.08%
2020/12/01	11	44.93	12	44.64	44.50	-1	2,405	-0.04%
2020/11/30	11	46.51	0	0.00	45.15	11	2,406	0.46%
2020/11/27	2	46.25	1	46.00	46.40	1	2,419	0.04%
2020/11/25	11	44.31	11	44.27	44.25	0	2,283	0.00%
2020/11/24	1	44.00	0	0.00	43.60	1	2,261	0.04%
2020/11/23	1	44.50	0	0.00	44.25	1	2,253	0.04%
2020/11/20	0	0.00	13	44.63	44.80	-13	2,255	-0.58%
2020/11/19	7	45.01	0	0.00	45.15	7	2,236	0.31%
2020/11/18	7	44.87	0	0.00	44.90	7	2,212	0.32%
2020/11/17	1	45.20	5	45.68	45.30	-4	2,205	-0.18%
2020/11/13	0	0.00	1	42.45	43.95	-1	2,125	-0.05%
2020/11/12	1	44.60	0	0.00	42.50	1	2,106	0.05%
2020/11/09	1	45.00	3	44.90	44.80	-2	2,303	-0.09%
2020/11/06	3	39.55	5	40.10	41.90	-2	2,147	-0.09%
2020/10/29	1	36.15	0	0.00	36.75	1	2,217	0.05%
2020/10/22	0	0.00	1	38.95	38.35	-1	2,490	-0.04%
2020/10/21	0	0.00	1	38.35	38.20	-1	2,605	-0.04%
2020/10/20	4	38.43	3	38.37	38.15	1	2,997	0.03%
2020/10/19	1	37.05	0	0.00	37.70	1	3,024	0.03%
2020/10/15	0	0.00	1	36.30	36.05	-1	3,222	-0.03%
2020/10/13	0	0.00	28	35.20	35.20	-28	3,387	-0.83%
2020/10/12	2	35.48	0	0.00	35.00	2	3,461	0.06%
2020/10/06	1	38.50	0	0.00	38.10	1	3,749	0.03%
2020/10/05	0	0.00	4	37.55	38.00	-4	3,900	-0.10%
2020/09/29	1	37.85	0	0.00	37.55	1	4,236	0.02%
2020/09/28	1	38.35	0	0.00	38.15	1	4,730	0.02%
2020/09/25	5	37.45	5	39.35	37.45	0	4,888	0.00%
2020/09/18	2	41.55	1	41.45	41.50	1	5,884	0.02%
2020/09/17	1	41.80	0	0.00	41.80	1	5,992	0.02%
2020/09/10	3	41.88	0	0.00	40.70	3	6,713	0.04%
2020/09/02	3	44.78	4	44.43	44.50	-1	6,970	-0.01%
2020/08/27	1	43.05	0	0.00	42.50	1	6,915	0.01%
2020/08/26	1	43.50	1	43.40	43.45	0	6,971	0.00%
2020/08/24	0	0.00	2	41.83	42.00	-2	6,956	-0.03%
2020/08/21	4	41.19	3	41.87	42.10	1	6,958	0.01%
2020/08/20	1	39.70	3	41.62	39.70	-2	6,942	-0.03%
2020/08/19	0	0.00	4	44.40	44.10	-4	6,864	-0.06%
2020/08/17	1	48.45	4	48.08	48.00	-3	6,902	-0.04%
2020/08/14	4	47.79	1	48.00	47.55	3	6,945	0.04%
2020/08/13	12	47.77	10	47.94	48.25	2	6,891	0.03%
2020/08/12	4	45.00	3	45.53	46.20	1	6,668	0.01%
2020/08/11	0	0.00	4	43.55	42.80	-4	6,597	-0.06%
2020/08/07	6	45.10	6	44.63	45.25	0	6,614	0.00%
2020/08/06	1	44.80	6	45.61	44.90	-5	6,616	-0.08%
2020/08/05	6	47.42	1	46.65	46.65	5	6,623	0.08%
2020/08/04	1	46.05	10	45.29	46.85	-9	6,707	-0.13%
2020/08/03	5	45.08	3	45.30	45.45	2	6,677	0.03%
2020/07/31	7	44.99	4	43.78	45.05	3	6,682	0.04%
2020/07/30	1	44.70	6	44.97	43.75	-5	6,653	-0.08%
2020/07/29	5	44.69	8	44.10	44.65	-3	6,630	-0.05%
2020/07/28	7	46.16	1	45.60	43.30	6	6,594	0.09%
2020/07/27	3	48.32	2	49.88	47.40	1	6,494	0.02%
2020/07/24	20	54.19	18	54.04	52.20	2	6,422	0.03%
2020/07/23	3	51.93	0	0.00	52.50	3	6,073	0.05%
2020/07/22	14	51.66	17	51.46	52.00	-3	6,039	-0.05%
2020/07/21	3	51.07	5	52.14	50.50	-2	6,058	-0.03%
2020/07/20	2	48.83	2	48.68	50.40	0	5,927	0.00%
2020/07/17	2	50.98	0	0.00	49.90	2	5,846	0.03%
2020/07/16	3	50.87	2	50.90	51.40	1	5,764	0.02%
2020/07/15	4	50.63	0	0.00	49.90	4	5,697	0.07%
2020/07/13	3	53.33	2	54.00	53.00	1	5,520	0.02%
2020/07/10	2	51.85	0	0.00	51.10	2	5,415	0.04%
2020/07/09	2	54.25	16	56.42	55.00	-14	5,270	-0.27%
2020/07/08	6	57.53	1	57.40	57.10	5	5,107	0.10%
2020/07/07	26	59.69	26	63.09	56.50	0	4,968	0.00%
2020/07/06	31	58.83	13	58.88	58.90	18	4,562	0.39%
2020/07/03	31	53.39	12	53.38	53.60	19	4,430	0.43%
2020/07/02	13	47.35	11	48.34	48.80	2	4,110	0.05%
2020/07/01	7	45.38	4	46.00	45.10	3	3,874	0.08%
2020/06/30	1	43.25	5	43.25	43.95	-4	3,715	-0.11%
2020/06/29	1	43.40	1	42.45	42.45	0	3,568	0.00%
2020/06/24	2	39.85	3	41.20	41.90	-1	3,411	-0.03%
2020/06/22	1	39.90	0	0.00	39.95	1	3,280	0.03%
2020/06/19	8	43.18	12	43.41	41.40	-4	3,178	-0.13%
2020/06/18	0	0.00	2	40.05	40.60	-2	2,744	-0.07%
2020/06/16	1	37.40	2	37.35	38.75	-1	2,551	-0.04%
2020/06/15	2	38.35	9	38.54	36.80	-7	2,498	-0.28%
2020/06/11	1	35.50	0	0.00	35.45	1	2,322	0.04%
2020/06/10	1	36.50	1	36.25	36.00	0	2,342	0.00%
2020/06/09	6	37.58	0	0.00	36.70	6	2,356	0.25%
2020/06/04	0	0.00	1	37.50	37.35	-1	2,404	-0.04%
2020/06/02	0	0.00	2	38.40	36.60	-2	2,418	-0.08%
2020/05/28	1	36.50	0	0.00	36.00	1	2,326	0.04%
2020/05/25	1	37.15	3	37.20	37.20	-2	2,317	-0.09%
2020/05/21	0	0.00	0.3	36.05	36.05	-0.3	2,230	-0.01%
2020/05/12	0	0.00	3	37.25	36.40	-3	2,287	-0.13%
2020/05/11	5	36.66	4	37.40	36.85	1	2,228	0.04%
2020/05/05	1	34.80	0	0.00	34.30	1	2,146	0.05%
2020/05/04	0	0.00	1	33.90	34.25	-1	2,142	-0.05%
2020/04/29	1	34.80	1	34.10	34.20	0	2,148	0.00%
2020/04/27	0	0.00	1	32.20	31.90	-1	2,120	-0.05%
2020/04/24	1	32.40	1	31.75	31.40	0	2,128	0.00%
2020/04/20	0	0.00	1	29.65	29.25	-1	2,260	-0.04%
2020/04/16	1	28.25	1	28.65	28.65	0	2,311	0.00%
2020/04/09	0	0.00	1	28.70	26.90	-1	3,151	-0.03%
2020/04/07	1	26.55	1	26.55	26.75	0	3,202	0.00%
2020/04/06	2	25.20	2	25.03	25.60	0	3,214	0.00%
2020/03/24	0	0.00	3	23.17	23.30	-3	3,766	-0.08%
2020/03/19	3	20.48	1	20.60	19.85	2	3,758	0.05%
2020/03/18	1	22.60	0	0.00	22.05	1	3,758	0.03%
2020/03/17	2	23.70	2	24.23	23.70	0	3,771	0.00%
2020/03/16	2	26.23	2	28.90	25.50	0	3,918	0.00%
2020/03/13	2	27.60	0	0.00	28.30	2	3,948	0.05%
2020/03/12	2	30.90	0	0.00	30.65	2	3,951	0.05%
2020/03/11	1	34.45	1	34.20	33.75	0	3,920	0.00%
2020/03/10	2	32.95	1	33.25	33.45	1	3,895	0.03%
2020/03/02	0	0.00	3	31.95	32.55	-3	4,005	-0.07%
2020/02/27	5	33.12	0	0.00	33.00	5	3,999	0.13%
2020/02/24	0	0.00	2	35.95	36.00	-2	4,055	-0.05%
2020/02/20	4	37.50	0	0.00	37.40	4	4,160	0.10%
2020/02/17	1	35.75	1	35.60	35.30	0	4,061	0.00%
2020/02/13	0	0.00	2	36.23	35.30	-2	4,098	-0.05%
2020/02/07	3	34.90	0	0.00	34.00	3	4,105	0.07%
2020/01/31	1	35.90	4	36.13	36.10	-3	4,322	-0.07%
2020/01/30	7	36.31	0	0.00	35.70	7	4,669	0.15%
2020/01/17	1	39.45	0	0.00	39.45	1	5,179	0.02%
2020/01/15	1	41.40	15	41.06	41.10	-14	5,106	-0.27%
2020/01/14	4	40.96	3	39.80	41.15	1	5,037	0.02%
2020/01/09	3	38.80	0	0.00	38.40	3	4,869	0.06%
2020/01/08	17	38.81	3	39.40	38.65	14	4,823	0.29%
2020/01/07	4	40.03	8	40.76	38.70	-4	4,720	-0.08%
2020/01/06	5	39.60	5	39.71	39.80	0	4,383	0.00%
2020/01/03	6	38.42	0	0.00	38.70	6	4,188	0.14%
2019/12/31	0	0.00	2	37.30	37.05	-2	3,903	-0.05%
2019/12/27	1	36.15	1	35.95	35.80	0	3,759	0.00%
2019/12/25	0	0.00	1	36.00	36.35	-1	3,734	-0.03%
2019/12/24	6	37.03	1	37.70	36.50	5	3,708	0.13%
2019/12/20	0	0.00	6	35.58	35.45	-6	3,444	-0.17%
2019/12/19	0	0.00	10	35.76	35.00	-10	3,488	-0.29%
2019/12/17	9	33.61	9	33.60	33.65	0	3,334	0.00%
2019/12/16	5	33.75	0	0.00	33.70	5	3,334	0.15%
2019/12/12	1	34.00	5	34.50	34.05	-4	3,302	-0.12%
2019/12/11	5	35.53	0	0.00	34.60	5	3,265	0.15%
2019/12/09	5	35.10	0	0.00	35.10	5	3,040	0.16%
2019/12/04	0	0.00	5	33.85	33.95	-5	2,992	-0.17%
2019/11/29	2	34.70	0	0.00	34.20	2	3,067	0.07%
2019/11/28	0	0.00	1	34.75	34.80	-1	3,043	-0.03%
2019/11/27	1	33.90	2	34.00	35.05	-1	2,971	-0.03%
2019/11/25	0	0.00	5	34.56	33.05	-5	2,906	-0.17%
2019/11/21	9	34.03	1	33.35	34.15	8	2,875	0.28%
2019/11/20	0	0.00	2	33.43	33.60	-2	2,819	-0.07%
2019/11/19	5	33.44	9	33.87	34.10	-4	2,850	-0.14%
2019/11/18	1	32.50	2	32.70	32.50	-1	2,726	-0.04%
2019/11/14	1	31.45	3	30.90	31.00	-2	2,675	-0.07%
2019/11/13	0	0.00	1	31.65	31.50	-1	2,663	-0.04%
2019/11/12	1	30.10	0	0.00	30.00	1	2,594	0.04%
2019/11/11	0	0.00	1	30.10	29.80	-1	2,580	-0.04%
2019/11/07	7	31.89	2	32.15	32.00	5	2,524	0.20%
2019/11/06	1	32.20	0	0.00	31.95	1	2,514	0.04%
2019/11/05	0	0.00	3	34.25	33.20	-3	2,456	-0.12%
2019/11/04	4	33.98	4	33.65	33.55	0	2,399	0.00%
2019/11/01	8	33.61	1	33.65	33.85	7	2,361	0.30%
2019/10/31	0	0.00	3	34.20	33.30	-3	2,298	-0.13%
2019/10/29	6	34.63	8	35.73	34.30	-2	2,132	-0.09%
2019/10/28	6	32.85	11	33.49	34.70	-5	1,752	-0.29%
2019/10/25	3	30.93	4	31.14	31.55	-1	1,371	-0.07%
2019/09/27	3	29.08	3	29.40	29.25	0	1,534	0.00%
2019/09/26	20	30.65	21	30.49	30.35	-1	1,532	-0.07%
2019/09/25	0	0.00	1	30.20	29.65	-1	1,482	-0.07%
2019/09/24	6	30.08	5	30.45	29.85	1	1,476	0.07%
2019/09/23	0	0.00	2	28.40	28.70	-2	1,390	-0.14%
2019/09/03	0	0.00	2	30.30	29.30	-2	1,687	-0.12%
2019/08/22	15	29.30	18	28.43	28.30	-3	1,555	-0.19%
2019/08/21	2	27.30	0	0.00	27.80	2	1,492	0.13%
2019/08/20	0	0.00	1	27.30	27.30	-1	1,489	-0.07%
2019/08/16	0	0.00	1	27.00	26.60	-1	1,501	-0.07%
2019/08/15	0	0.00	2	25.50	26.00	-2	1,501	-0.13%
2019/08/14	0	0.00	1	26.30	26.05	-1	1,510	-0.07%
2019/08/13	2	26.10	0	0.00	25.90	2	1,520	0.13%
2019/08/07	1	25.30	0	0.00	25.15	1	1,552	0.06%
2019/08/06	1	25.00	0	0.00	25.55	1	1,564	0.06%
2019/08/05	1	26.50	0	0.00	25.65	1	1,576	0.06%
2019/07/30	0	0.00	1	28.25	28.45	-1	1,615	-0.06%
2019/07/26	1	29.25	1	29.50	29.35	0	1,592	0.00%
2019/07/25	1	29.65	1	29.20	29.45	0	1,580	0.00%
2019/07/23	1	29.00	2	29.15	28.70	-1	1,532	-0.07%
2019/07/22	0	0.00	1	27.55	27.90	-1	1,492	-0.07%
2019/07/18	0	0.00	1	27.50	26.90	-1	1,512	-0.07%
2019/07/17	1	27.80	0	0.00	27.80	1	1,517	0.07%
2019/07/11	0	0.00	1	28.20	28.15	-1	1,551	-0.06%
2019/07/09	3	28.15	10	27.80	28.15	-7	1,556	-0.45%
2019/07/05	10	28.45	1	28.70	28.05	9	1,560	0.58%
2019/07/04	1	26.75	0	0.00	26.80	1	1,441	0.07%
2019/06/27	0	0.00	10	26.70	26.85	-10	1,431	-0.70%
2019/06/24	0	0.00	2	27.25	27.00	-2	1,447	-0.14%
2019/06/20	2	28.20	2	28.05	27.85	0	1,462	0.00%
2019/06/19	10	27.30	10	27.10	27.50	0	1,440	0.00%
2019/06/17	0	0.00	1	26.75	27.50	-1	1,519	-0.07%
2019/06/14	13	26.95	5.7	27.03	27.20	7.3	1,528	0.48%
2019/06/12	0	0.00	4	24.76	25.40	-4	1,603	-0.25%
2019/06/10	0	0.00	1	23.90	23.90	-1	1,617	-0.06%
2019/05/31	0	0.00	1	24.55	24.45	-1	1,683	-0.06%
2019/05/30	2	24.45	0	0.00	24.30	2	1,704	0.12%
2019/05/21	3	24.70	1	24.20	25.10	2	2,172	0.09%
2019/05/17	0	0.00	30	24.23	24.40	-30	2,221	-1.35%
2019/05/15	2	26.23	0	0.00	26.20	2	2,273	0.09%
2019/05/14	1	26.15	0	0.00	26.30	1	2,327	0.04%
2019/05/13	0	0.00	3	26.80	26.20	-3	2,367	-0.13%
2019/05/10	3	25.60	0	0.00	25.90	3	2,373	0.13%
2019/05/09	4	25.55	50	25.66	25.40	-46	2,390	-1.92%
2019/05/08	3	27.70	20	27.45	27.40	-17	2,399	-0.71%
2019/04/26	18	29.73	10	29.05	29.55	8	2,798	0.29%
2019/04/24	8	32.52	0	0.00	31.30	8	2,941	0.27%
2019/04/23	1	33.80	1	33.00	32.70	0	3,048	0.00%
2019/04/19	2	33.60	0	0.00	33.70	2	3,155	0.06%
2019/04/18	1	35.15	1	34.40	34.30	0	3,235	0.00%
2019/04/16	2	34.50	2	34.70	34.55	0	3,663	0.00%
2019/04/15	2	36.05	3	36.07	35.60	-1	3,936	-0.03%
2019/04/09	2	35.10	0	0.00	34.90	2	4,571	0.04%
2019/04/03	0	0.00	2	35.05	35.45	-2	4,653	-0.04%
2019/04/02	0	0.00	16	34.88	34.90	-16	4,830	-0.33%
2019/03/29	5	35.20	14	34.49	35.20	-9	4,867	-0.18%
2019/03/28	1	34.50	0	0.00	34.45	1	4,867	0.02%
2019/03/27	1	35.85	0	0.00	35.40	1	4,870	0.02%
2019/03/25	2	35.30	1	35.25	35.00	1	4,912	0.02%
2019/03/22	2	36.35	1	36.75	36.55	1	4,914	0.02%
2019/03/21	9	37.83	2	37.50	37.50	7	4,906	0.14%
2019/03/19	4	37.73	0	0.00	37.20	4	4,952	0.08%
2019/03/18	10	37.50	13	37.66	38.50	-3	4,925	-0.06%
2019/03/15	0	0.00	1	36.00	35.70	-1	4,942	-0.02%
2019/03/14	2	36.48	3	36.03	35.75	-1	5,004	-0.02%
2019/03/13	0	0.00	1	35.95	36.00	-1	5,021	-0.02%
2019/03/12	2	35.10	0	0.00	35.05	2	5,113	0.04%
2019/03/08	0	0.00	1	35.25	35.25	-1	5,136	-0.02%
2019/03/04	10	36.15	1	36.10	35.85	9	5,067	0.18%
2019/02/27	1	35.80	0	0.00	36.10	1	5,051	0.02%
2019/02/26	10	37.54	16	37.18	35.60	-6	5,024	-0.12%
2019/02/25	10	36.45	0	0.00	36.65	10	4,905	0.20%
2019/02/22	2	35.95	2	35.88	35.70	0	4,843	0.00%
2019/02/21	11	36.28	11	35.84	35.80	0	4,816	0.00%
2019/02/20	2	35.53	5	35.22	35.70	-3	4,733	-0.06%
2019/02/19	2	33.75	0	0.00	33.65	2	4,582	0.04%
2019/02/18	2	33.40	0	0.00	33.40	2	4,574	0.04%
2019/02/15	2	34.48	0	0.00	34.25	2	4,515	0.04%
2019/02/14	2	35.25	0	0.00	35.40	2	4,464	0.04%
2019/02/13	14	36.16	0	0.00	35.05	14	4,420	0.32%
2019/02/12	2	36.15	0	0.00	36.10	2	4,384	0.05%
2019/01/30	3	36.35	0	0.00	36.05	3	4,342	0.07%
2019/01/29	2	35.85	2	35.90	36.25	0	4,303	0.00%
2019/01/28	5	37.07	5	37.49	36.55	0	4,253	0.00%
2019/01/25	1	35.60	0	0.00	36.00	1	4,098	0.02%
2019/01/24	2	35.40	0	0.00	35.45	2	4,057	0.05%
2019/01/23	1	35.45	0	0.00	35.70	1	4,018	0.02%
2019/01/21	1	35.60	1	36.00	36.00	0	3,885	0.00%
2019/01/18	11	36.07	0	0.00	35.70	11	3,849	0.29%
2019/01/17	1	37.05	3	37.32	36.25	-2	3,821	-0.05%
2019/01/16	2	37.30	8	37.11	37.30	-6	3,747	-0.16%
2019/01/15	8	36.73	1	36.70	36.25	7	3,624	0.19%
2019/01/14	1	36.15	2	35.20	35.20	-1	3,479	-0.03%
2019/01/11	2	36.60	1	36.05	35.90	1	3,419	0.03%
2019/01/10	2	36.30	1	35.95	36.55	1	3,346	0.03%
2019/01/09	0	0.00	15	38.62	35.95	-15	3,249	-0.46%
2019/01/08	0	0.00	1	36.70	37.30	-1	2,954	-0.03%
2019/01/07	3	36.37	9	36.63	37.40	-6	2,769	-0.22%
2019/01/04	12	34.54	211	34.20	34.20	-199	2,450	-8.12%	大賣/鉅額交易
2019/01/03	2	34.20	13	35.15	33.50	-11	2,240	-0.49%
2019/01/02	42	35.50	19	35.03	35.95	23	2,004	1.15%
2018/12/28	29	32.08	5	32.32	32.70	24	1,817	1.32%
2018/12/27	2	31.05	3	30.95	30.95	-1	1,704	-0.06%
2018/12/26	4	30.90	0	0.00	29.60	4	1,653	0.24%
2018/12/25	30	31.56	25	31.27	31.15	5	1,593	0.31%
2018/12/24	12	29.85	8	29.99	30.90	4	1,406	0.28%
2018/12/20	5	29.20	0	0.00	27.70	5	1,340	0.37%
2018/12/18	6	29.08	8	28.86	28.35	-2	1,279	-0.16%
2018/12/14	13	32.18	10	31.80	31.80	3	1,189	0.25%
2018/12/13	9	32.71	14	33.02	32.95	-5	1,151	-0.43%
2018/12/12	8	31.50	6	33.00	33.00	2	1,065	0.19%
2018/12/11	16	30.08	16	29.66	30.00	0	959	0.00%
2018/12/10	1	31.90	2	29.70	29.90	-1	897	-0.11%
2018/12/07	16	29.15	16	28.86	29.15	0	706	0.00%
2018/12/06	7	29.35	7	27.24	26.50	0	632	0.00%
2018/12/05	1	28.80	16	28.36	28.65	-15	586	-2.56%
2018/12/04	16	27.75	0	0.00	27.75	16	483	3.31%
2018/12/03	0	0.00	1	25.20	25.25	-1	444	-0.22%
2018/11/30	1	24.20	0	0.00	24.35	1	433	0.23%
2018/11/28	0	0.00	1	24.65	24.35	-1	426	-0.23%
2018/11/23	0	0.00	1	23.20	23.25	-1	410	-0.24%
2018/11/22	1	24.05	1	24.05	23.20	0	407	0.00%
2018/11/20	1	23.00	0	0.00	22.85	1	391	0.26%
2018/11/13	1	22.55	1	22.75	22.70	0	396	0.00%
2018/11/08	1	23.75	2	23.70	23.75	-1	380	-0.26%
2018/11/02	0	0.00	1	21.90	21.75	-1	351	-0.28%
2018/10/26	1	20.10	0	0.00	20.80	1	339	0.29%
2018/10/25	2	20.73	0	0.00	20.70	2	336	0.59%
2018/09/27	0	0.00	1	29.10	28.95	-1	548	-0.18%
2018/09/20	1	27.40	1	27.15	27.25	0	677	0.00%
2018/09/07	5	27.50	0	0.00	27.20	5	767	0.65%
2018/08/30	1	29.85	0	0.00	29.75	1	1,026	0.10%
2018/07/31	0	0.00	0.7	31.95	32.15	-0.7	1,302	-0.05%
2018/07/30	5	32.40	0	0.00	31.90	5	1,299	0.38%
2018/07/27	0	0.00	1	32.65	32.70	-1	1,299	-0.08%
2018/07/26	1	33.00	0	0.00	32.90	1	1,299	0.08%
2018/07/25	5	32.65	0	0.00	32.65	5	1,295	0.39%
2018/07/24	0	0.00	1	32.45	33.10	-1	1,292	-0.08%
2018/07/20	0	0.00	2	36.30	34.90	-2	1,263	-0.16%
2018/07/18	1	37.25	0	0.00	35.85	1	1,260	0.08%
2018/07/10	0	0.00	1	33.45	33.45	-1	1,162	-0.09%
2018/07/06	2	32.95	0	0.00	34.65	2	1,146	0.17%
2018/07/04	1	34.00	2	33.68	33.30	-1	1,134	-0.09%
2018/07/03	1	35.80	0	0.00	34.20	1	1,124	0.09%
2018/07/02	1	36.75	1	37.05	36.50	0	1,099	0.00%
2018/06/29	0	0.00	29.1	34.85	34.85	-29.1	1,019	-2.85%
2018/06/28	0	0.00	1	32.50	31.70	-1	1,006	-0.10%
2018/06/26	5	32.05	4	32.25	32.05	1	1,004	0.10%
2018/06/25	1	33.10	0	0.00	32.80	1	996	0.10%
2018/06/22	6	32.98	0	0.00	33.20	6	1,011	0.59%
2018/06/21	6	33.04	5	33.30	33.15	1	1,002	0.10%
2018/06/20	10	33.45	0	0.00	33.25	10	991	1.01%
2018/06/19	10	35.00	0	0.00	34.80	10	978	1.02%
2018/06/14	5	36.00	0	0.00	35.80	5	958	0.52%
2018/06/12	5	36.06	24	36.75	37.45	-19	898	-2.11%
2018/06/11	13	35.38	10	35.83	36.00	3	844	0.36%
2018/06/08	22	36.42	3	37.23	36.35	19	819	2.32%
2018/06/07	8	34.88	0	0.00	34.70	8	737	1.08%
2018/06/05	0	0.00	21	33.49	34.10	-21	652	-3.22%
2018/06/01	21	29.15	5	26.90	29.15	16	487	3.28%
2018/05/25	5	25.66	0	0.00	25.55	5	436	1.14%
2018/05/17	0	0.00	1	24.10	24.85	-1	523	-0.19%
2018/05/16	0.1	23.85	0	0.00	24.00	0.1	544	0.02%
2018/04/24	100.4	24.83	0	0.00	24.20	100.4	663	15.13%
2018/04/16	0	0.00	1	29.65	29.70	-1	682	-0.15%
2018/04/13	0	0.00	1	30.40	30.30	-1	686	-0.15%
2018/04/02	0	0.00	2	29.60	29.55	-2	760	-0.26%
2018/03/29	1	30.80	0	0.00	30.20	1	884	0.11%
2018/03/27	1	30.50	0	0.00	30.80	1	949	0.11%
2018/03/23	0	0.00	1	29.65	29.80	-1	987	-0.10%
2018/03/21	0	0.00	2	31.65	31.30	-2	1,013	-0.20%
2018/03/09	2	31.75	0	0.00	31.30	2	1,264	0.16%
2018/03/07	1	29.80	1	29.70	29.60	0	1,426	0.00%
2018/02/27	1	31.15	0	0.00	30.85	1	2,262	0.04%
2018/02/21	0	0.00	3	28.75	28.75	-3	2,249	-0.13%
2018/02/09	8	27.91	1	28.50	28.00	7	2,230	0.31%
2018/02/08	2	31.30	0	0.00	31.00	2	2,187	0.09%
2018/02/06	4	34.24	1	35.80	34.05	3	2,149	0.14%
2018/02/05	1	37.50	5	37.60	37.80	-4	2,130	-0.19%
2018/02/02	1	39.10	0	0.00	39.05	1	2,124	0.05%
2018/01/31	5	40.15	0	0.00	40.00	5	2,154	0.23%
2018/01/25	1	39.85	0	0.00	39.50	1	2,112	0.05%
2018/01/16	1	38.40	1	39.30	39.10	0	2,116	0.00%
2018/01/02	0	0.00	1	39.80	39.65	-1	2,105	-0.05%