光環 (3234)-華南永昌-麻豆券商分點個股進出

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
37.20
漲跌
▲2.60
漲幅
+7.51%
成交量
1,286張
產業
上櫃通信網路類股
318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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	37.40	37.20	-2	2,831	-0.07%
2024/04/23	1	34.60	0	0.00	34.60	1	2,815	0.04%
2024/04/22	1	35.00	0	0.00	34.30	1	2,814	0.04%
2024/04/19	1	35.70	0	0.00	35.70	1	2,807	0.04%
2024/04/18	0	0.00	1	37.00	36.95	-1	2,795	-0.04%
2024/04/17	0	0.00	2	36.75	37.50	-2	2,793	-0.07%
2024/04/16	2	35.50	0	0.00	35.35	2	2,784	0.07%
2024/04/15	2	36.90	2	37.30	36.90	0	2,774	0.00%
2024/04/12	0	0.00	5	37.00	36.70	-5	2,771	-0.18%
2024/04/11	1	36.30	0	0.00	36.40	1	2,768	0.04%
2024/04/10	1	37.65	0.2	37.65	37.65	0.8	2,751	0.03%
2024/04/02	0	0.00	1	40.50	40.50	-1	2,682	-0.04%
2024/04/01	5	38.75	0	0.00	38.70	5	2,635	0.19%
2024/03/29	0	0.00	10	39.30	39.50	-10	2,616	-0.38%
2024/03/28	2	37.80	0	0.00	37.80	2	2,573	0.08%
2024/03/27	1	37.40	6	38.48	38.35	-5	2,567	-0.19%
2024/03/26	16	37.88	1	38.80	37.70	15	2,551	0.59%
2024/03/25	0	0.00	0.1	38.50	38.25	-0.1	2,518	0.00%
2024/03/22	5.1	38.31	2.1	38.49	38.25	3	2,524	0.12%
2024/03/21	9	37.38	0	0.00	37.25	9	2,523	0.36%
2024/03/20	11	38.36	0	0.00	37.70	11	2,519	0.44%
2024/03/18	0	40.00	0	39.70	39.75	0	2,516	0.00%
2024/03/15	0	0.00	7	38.25	38.25	-7	2,496	-0.28%
2024/03/14	2	37.25	9	38.22	38.85	-7	2,515	-0.28%
2024/03/13	1.1	39.22	0	0.00	38.50	1.1	2,556	0.04%
2024/03/12	1	38.75	7	39.03	39.90	-6	2,489	-0.24%
2024/03/11	1	36.50	0	0.00	36.30	1	2,417	0.04%
2024/03/08	5	35.00	5	35.05	34.85	0	2,407	0.00%
2024/03/07	4	37.93	3	37.97	36.90	1	2,369	0.04%
2024/03/06	2	37.20	5.1	37.24	37.20	-3.1	2,319	-0.13%
2024/03/05	7	39.49	0	0.00	38.00	7	2,288	0.31%
2024/03/04	7	39.90	3	39.77	39.75	4	2,244	0.18%
2024/03/01	2	38.48	1	38.45	38.80	1	2,200	0.05%
2024/02/29	7	38.26	0	0.00	38.15	7	2,196	0.32%
2024/02/27	8.1	40.07	7	39.60	39.30	1.1	2,211	0.05%
2024/02/26	5	39.70	8	39.45	39.80	-3	2,160	-0.14%
2024/02/23	12	40.64	26	40.01	40.00	-14	2,100	-0.67%
2024/02/22	20	39.32	14.2	38.92	38.85	5.8	1,982	0.29%
2024/02/21	12.2	38.86	24	39.12	39.60	-11.8	1,835	-0.64%
2024/02/20	15	35.03	13	35.30	36.00	2	1,626	0.12%
2024/02/19	18	34.83	2.1	36.07	36.10	16	1,540	1.04%
2024/02/16	6	34.07	13	36.81	35.10	-7	1,457	-0.48%
2024/02/15	3	33.73	1	34.30	33.55	2	1,317	0.15%
2024/02/05	0	0.00	1	34.50	34.50	-1	1,185	-0.08%
2024/02/02	0	0.00	10	31.40	31.40	-10	1,107	-0.90%
2024/01/31	0	0.00	1	26.85	26.80	-1	1,028	-0.10%
2024/01/25	1	27.10	0	0.00	27.10	1	1,081	0.09%
2024/01/23	0	0.00	3	27.43	27.70	-3	1,127	-0.27%
2024/01/18	1	25.85	2	25.95	25.90	-1	1,204	-0.08%
2024/01/16	2	26.70	0	0.00	26.75	2	1,273	0.16%
2024/01/15	0	0.00	2	26.80	26.55	-2	1,284	-0.16%
2024/01/10	0	0.00	1	25.90	25.85	-1	1,384	-0.07%
2024/01/04	1	26.85	1	26.65	26.55	0	1,580	0.00%
2024/01/03	0	0.00	2	27.30	27.30	-2	1,683	-0.12%
2024/01/02	1	27.30	0	0.00	27.25	1	1,791	0.06%
2023/12/27	1	27.90	0	0.00	28.00	1	2,104	0.05%
2023/12/25	0	0.00	1	27.70	27.60	-1	2,239	-0.04%
2023/12/20	2	28.28	0	0.00	28.30	2	2,234	0.09%
2023/12/19	10	27.70	1	27.80	28.20	9	2,236	0.40%
2023/12/18	3	28.55	5	28.55	28.20	-2	2,218	-0.09%
2023/12/12	0	0.00	10	29.71	30.60	-10	2,169	-0.46%
2023/12/11	5	30.45	1	30.60	30.25	4	2,161	0.19%
2023/12/08	6	29.77	8	30.24	31.00	-2	2,115	-0.09%
2023/12/07	10	29.00	0	0.00	28.85	10	2,046	0.49%
2023/12/06	2	28.30	0	0.00	28.55	2	2,026	0.10%
2023/12/04	12	28.81	0	0.00	28.15	12	1,995	0.60%
2023/12/01	2	28.65	2	28.70	28.75	0	1,986	0.00%
2023/11/30	1	28.65	0	0.00	28.85	1	1,983	0.05%
2023/11/29	0	0.00	2	29.00	29.00	-2	2,002	-0.10%
2023/11/28	1	28.30	0	0.00	28.45	1	2,036	0.05%
2023/11/27	1	28.60	0	0.00	28.20	1	2,037	0.05%
2023/11/24	0	0.00	1	31.00	30.15	-1	2,022	-0.05%
2023/11/22	1	28.70	0	0.00	28.80	1	1,956	0.05%
2023/11/21	2	28.75	0	0.00	29.00	2	1,987	0.10%
2023/11/16	1	27.35	0	0.00	27.35	1	1,981	0.05%
2023/11/15	1	27.70	0	0.00	27.75	1	2,003	0.05%
2023/11/14	0	0.00	1	28.35	28.30	-1	2,031	-0.05%
2023/11/10	1	27.10	0	0.00	27.10	1	2,021	0.05%
2023/11/09	1	27.75	3	28.00	27.75	-2	2,015	-0.10%
2023/11/08	0	0.00	2	28.50	28.40	-2	2,006	-0.10%
2023/11/07	1	28.00	1.2	28.30	28.25	-0.2	1,999	-0.01%
2023/11/06	1	28.75	0	0.00	28.70	1	1,989	0.05%
2023/11/02	0	0.00	2	30.00	29.45	-2	1,977	-0.10%
2023/11/01	2	29.15	5	29.18	29.75	-3	1,969	-0.15%
2023/10/31	5	31.05	3	29.30	28.65	2	1,957	0.10%
2023/10/30	0	0.00	1	30.85	31.25	-1	1,951	-0.05%
2023/10/27	1	30.00	0.1	29.85	30.10	0.9	1,934	0.04%
2023/10/24	0	0.00	1	28.80	30.50	-1	1,972	-0.05%
2023/10/23	3	28.45	0	0.00	28.40	3	1,952	0.15%
2023/10/19	0	0.00	0.1	29.10	28.50	-0.1	1,958	-0.01%
2023/10/17	0	0.00	43	28.95	27.50	-43	1,918	-2.24%
2023/10/16	2	30.20	4	32.20	30.00	-2	1,857	-0.11%
2023/10/12	0	0.00	1	34.00	33.95	-1	1,908	-0.05%
2023/10/11	28	33.84	3	34.05	34.30	25	1,928	1.29%
2023/10/06	0	0.00	14	34.17	34.30	-14	1,931	-0.72%
2023/10/05	16	31.51	1.1	31.34	31.20	14.9	1,918	0.78%
2023/10/04	1	30.80	2	31.73	31.95	-1	1,954	-0.05%
2023/10/03	1	32.50	16	32.76	32.75	-15	1,938	-0.77%
2023/09/28	0	0.00	4	26.76	27.15	-4	1,696	-0.24%
2023/09/27	0	0.00	2	25.05	24.70	-2	1,662	-0.12%
2023/09/26	2	24.45	0	0.00	24.25	2	1,666	0.12%
2023/09/25	1	25.10	0	0.00	25.10	1	1,672	0.06%
2023/09/22	5	25.25	0	0.00	25.35	5	1,676	0.30%
2023/09/19	2	25.70	0	0.00	26.00	2	1,697	0.12%
2023/09/18	2	26.50	0.1	26.50	26.25	1.9	1,726	0.11%
2023/09/15	0	0.00	0.5	26.37	26.50	-0.5	1,734	-0.03%
2023/09/14	0	0.00	1	25.40	25.90	-1	1,714	-0.06%
2023/09/11	5	24.60	0.4	24.75	24.35	4.6	1,692	0.27%
2023/09/08	0	0.00	1	24.85	24.75	-1	1,687	-0.06%
2023/09/07	0	24.55	0.1	24.75	24.55	0	1,685	0.00%
2023/09/06	0	0.00	1	24.80	24.75	-1	1,682	-0.06%
2023/09/05	1	24.40	1	24.40	24.40	0	1,680	0.00%
2023/09/04	3	24.20	0	0.00	24.20	3	1,673	0.18%
2023/09/01	2	25.32	2	25.75	25.35	0	1,642	0.00%
2023/08/25	1	27.20	0	0.00	28.30	1	1,538	0.06%
2023/08/24	0	0.00	1	25.70	25.80	-1	1,496	-0.07%
2023/08/22	1	26.00	0	0.00	25.90	1	1,499	0.07%
2023/08/21	16	27.03	0	0.00	27.15	16	1,484	1.08%
2023/08/02	1	28.30	1	28.05	28.10	0	1,356	0.00%
2023/07/31	1	30.00	0	0.00	31.30	1	1,306	0.08%
2023/07/28	0	0.00	1	28.15	31.00	-1	1,245	-0.08%
2023/07/27	1	28.30	0	0.00	28.20	1	1,197	0.08%
2023/07/24	10	29.80	5	29.85	29.75	5	1,140	0.44%
2023/07/20	0	0.00	5	32.20	31.85	-5	1,098	-0.46%
2023/07/19	1	32.10	1	31.70	31.60	0	1,075	0.00%
2023/07/18	0	0.00	11	31.84	31.30	-11	1,072	-1.03%
2023/07/14	1	33.50	1	32.95	34.15	0	1,076	0.00%
2023/07/13	0	0.00	2	33.60	33.50	-2	1,098	-0.18%
2023/07/12	0	0.00	1	32.00	32.00	-1	978	-0.10%
2023/07/11	3	29.73	11	28.30	29.10	-8	885	-0.90%
2023/07/10	0	0.00	1	29.25	29.25	-1	806	-0.12%
2023/07/07	1	26.40	2	26.60	26.60	-1	726	-0.14%
2023/07/06	0	0.00	10	24.15	24.20	-10	680	-1.47%
2023/07/05	10	25.25	1	25.10	24.55	9	677	1.33%
2023/07/03	1	24.95	0	0.00	25.00	1	669	0.15%
2023/06/28	10	24.55	0	0.00	24.20	10	652	1.53%
2023/06/27	1	24.60	1	24.35	24.05	0	661	0.00%
2023/06/26	2	25.15	0	0.00	25.10	2	653	0.31%
2023/06/21	0	0.00	1	23.80	24.50	-1	625	-0.16%
2023/06/20	0	0.00	1	22.60	23.20	-1	611	-0.16%
2023/06/19	0	0.00	4	22.88	23.25	-4	617	-0.65%
2023/06/16	0	0.00	1	22.45	22.75	-1	610	-0.16%
2023/06/15	1	21.60	0	0.00	21.60	1	608	0.16%
2023/06/14	0	0.00	1	21.80	21.85	-1	610	-0.16%
2023/06/13	2	21.60	0	0.00	21.45	2	616	0.32%
2023/06/09	1	21.95	0	0.00	21.95	1	633	0.16%
2023/06/07	0	0.00	2	22.75	22.70	-2	716	-0.28%
2023/06/05	4	22.88	0	0.00	22.70	4	717	0.56%
2023/05/31	0	0.00	1	22.70	22.85	-1	721	-0.14%
2023/05/30	1	23.00	1	23.60	22.75	0	720	0.00%
2023/05/29	1	23.60	0	0.00	23.60	1	719	0.14%
2023/05/22	1	22.20	0	0.00	22.25	1	726	0.14%
2023/05/19	0	0.00	1	22.35	22.25	-1	750	-0.13%
2023/05/18	1	22.05	0	0.00	22.05	1	754	0.13%
2023/05/02	1	23.50	0	0.00	23.45	1	801	0.12%
2023/04/25	1	22.80	0	0.00	22.85	1	819	0.12%
2023/04/20	10	25.85	0	0.00	24.10	10	851	1.18%
2023/04/19	0	0.00	1	26.00	25.65	-1	745	-0.13%
2023/04/18	1	25.85	1	27.10	25.85	0	713	0.00%
2023/03/29	0	0.00	3	24.75	25.30	-3	596	-0.50%
2023/03/27	0	25.15	0	0.00	25.20	0	578	0.00%
2023/03/21	0	24.20	0	0.00	24.30	0	556	0.00%
2023/03/14	0	25.65	0	0.00	24.50	0	596	0.00%
2023/03/13	3	24.57	4	25.14	24.60	-1	599	-0.17%
2023/03/07	1	24.30	0	0.00	24.15	1	824	0.12%
2023/03/01	1	23.55	0	0.00	23.65	1	857	0.12%
2023/02/24	0	0.00	1	23.40	23.10	-1	896	-0.11%
2023/02/17	0	0.00	2	23.43	23.45	-2	876	-0.23%
2023/02/07	1	23.10	1	23.05	22.95	0	854	0.00%
2023/02/06	0	0.00	1	22.70	22.70	-1	851	-0.12%
2023/02/03	1	22.40	0	0.00	22.35	1	844	0.12%
2023/02/02	1	22.80	0	0.00	22.90	1	841	0.12%
2023/01/16	0	0.00	1	21.15	21.15	-1	806	-0.12%
2023/01/12	1	21.70	0	0.00	21.50	1	803	0.12%
2023/01/09	0	0.00	1	21.95	21.95	-1	749	-0.13%
2023/01/05	1	21.45	0	0.00	21.25	1	759	0.13%
2023/01/04	0	0.00	1	21.85	21.80	-1	762	-0.13%
2022/12/30	0	0.00	2	21.10	21.10	-2	765	-0.26%
2022/12/29	2	21.10	0	0.00	21.10	2	766	0.26%
2022/12/27	1	22.30	0	0.00	22.35	1	765	0.13%
2022/12/26	0	0.00	1	22.60	22.50	-1	766	-0.13%
2022/12/19	1	23.75	0	0.00	23.75	1	794	0.13%
2022/12/05	1	26.25	0	0.00	26.10	1	778	0.13%
2022/12/01	2	25.98	1	26.30	26.10	1	720	0.14%
2022/11/28	0	0.00	1	22.90	22.90	-1	584	-0.17%
2022/11/22	1	22.30	0	0.00	21.80	1	665	0.15%
2022/11/21	0	0.00	0	22.65	22.60	0	654	-0.01%
2022/11/18	2	22.60	0	0.00	22.50	2	730	0.27%
2022/11/17	0	23.00	0	0.00	22.80	0	746	0.00%
2022/11/15	2	22.50	0	0.00	22.80	2	1,075	0.19%
2022/11/11	0	0.00	1	22.35	22.20	-1	1,204	-0.08%
2022/11/10	0	0.00	10	22.61	22.60	-10	1,257	-0.80%
2022/11/09	1	22.00	0	0.00	22.00	1	1,313	0.08%
2022/11/07	1	22.00	0	0.00	22.00	1	1,384	0.07%
2022/11/04	8	22.64	5	23.10	22.20	3	1,447	0.21%
2022/11/03	0	21.75	0	0.00	21.95	0	1,553	0.00%
2022/11/02	1	21.75	0	0.00	21.65	1	1,711	0.06%
2022/10/21	0	0.00	1	20.30	20.30	-1	2,322	-0.04%
2022/10/14	0	0.00	1	20.75	20.75	-1	2,608	-0.04%
2022/10/13	1	19.95	1	20.25	20.00	0	2,627	0.00%
2022/10/12	0	0.00	10	20.56	20.95	-10	2,635	-0.38%
2022/10/11	1	21.25	0	0.00	21.10	1	2,654	0.04%
2022/10/07	1	22.70	0	0.00	22.60	1	2,717	0.04%
2022/10/06	1	22.90	0	0.00	22.90	1	2,769	0.04%
2022/10/05	2	23.48	0	0.00	22.60	2	2,879	0.07%
2022/10/04	0	0.00	1	23.00	23.05	-1	3,031	-0.03%
2022/09/29	2	22.60	1	22.30	22.20	1	3,357	0.03%
2022/09/28	1	22.50	0	0.00	21.95	1	3,410	0.03%
2022/09/27	1	23.35	1	23.65	23.65	0	3,412	0.00%
2022/09/26	2	23.53	2	23.45	23.35	0	3,437	0.00%
2022/09/23	1	25.15	2	25.15	24.95	-1	3,483	-0.03%
2022/09/22	1	25.90	1	26.30	26.20	0	3,531	0.00%
2022/09/21	0	0.00	1	26.20	26.10	-1	3,534	-0.03%
2022/09/19	1	26.15	0	0.00	26.15	1	3,524	0.03%
2022/09/14	0	28.00	0	0.00	27.20	0	3,510	0.00%
2022/09/13	0	0.00	4	27.55	27.35	-4	3,505	-0.11%
2022/09/12	0	0.00	1	27.70	27.75	-1	3,502	-0.03%
2022/09/07	0	0.00	2	26.70	26.65	-2	3,469	-0.06%
2022/09/06	0	0.00	2	27.25	27.30	-2	3,460	-0.06%
2022/09/05	6	28.25	4	29.85	27.10	2	3,442	0.06%
2022/08/31	1	28.70	2	28.83	28.85	-1	3,308	-0.03%
2022/08/30	0	0.00	2	27.45	28.65	-2	3,272	-0.06%
2022/08/29	2	26.55	0	0.00	26.80	2	3,229	0.06%
2022/08/26	1	28.00	0	0.00	27.60	1	3,224	0.03%
2022/08/25	0	0.00	1	28.75	28.30	-1	3,216	-0.03%
2022/08/24	1	27.00	5	27.11	27.00	-4	3,150	-0.13%
2022/08/22	21	29.01	3	28.98	28.10	18	3,095	0.58%
2022/08/19	1	28.00	0	0.00	28.00	1	2,787	0.04%
2022/08/18	3	28.07	11	28.32	28.10	-8	2,702	-0.30%
2022/08/17	3	27.63	3	28.40	27.65	0	2,653	0.00%
2022/08/16	12	27.88	2	28.20	27.45	10	2,593	0.39%
2022/08/15	4	26.74	7	27.14	27.65	-3	2,531	-0.12%
2022/08/12	6	26.98	1	26.85	27.00	5	2,482	0.20%
2022/08/11	0	0.00	2	27.15	27.15	-2	2,451	-0.08%
2022/08/10	3	27.73	0	0.00	27.20	3	2,383	0.13%
2022/08/09	1	27.75	6	27.86	28.25	-5	2,262	-0.22%
2022/08/08	7	27.94	8	27.15	28.55	-1	2,102	-0.05%
2022/08/04	4	23.83	1	23.75	23.65	3	1,595	0.19%
2022/08/03	44.3	23.77	2	24.48	23.15	42.3	1,568	2.69%
2022/08/02	0	0.00	1	24.85	24.70	-1	1,546	-0.06%
2022/08/01	0	25.40	0	0.00	25.50	0	1,546	0.00%
2022/07/29	1	25.95	0	0.00	25.75	1	1,540	0.06%
2022/07/27	0	0.00	1	25.00	25.30	-1	1,499	-0.07%
2022/07/26	16	25.60	66	26.17	24.90	-50	1,476	-3.39%
2022/07/25	120	26.74	68	27.27	27.35	52	1,390	3.74%	大買/
2022/07/22	0	0.00	6	24.84	25.00	-6	1,256	-0.48%
2022/07/21	1	25.45	17	25.41	25.20	-16	1,241	-1.29%
2022/07/20	8	24.50	8	24.48	24.50	0	1,206	0.00%
2022/07/19	22	24.70	22	24.82	24.70	0	1,185	0.00%
2022/07/18	3	24.90	3	24.18	25.10	0	1,169	0.00%
2022/07/15	15	24.93	4	24.34	24.40	11	1,147	0.96%
2022/07/14	6	23.33	8	23.48	24.00	-2	1,076	-0.19%
2022/07/13	1	25.55	1	25.05	24.70	0	1,025	0.00%
2022/07/12	15	25.25	12	25.27	24.60	3	911	0.33%
2022/07/11	0	0.00	21	23.74	24.10	-21	754	-2.78%
2022/07/08	35	24.55	36	24.34	24.55	-1	721	-0.14%
2022/07/07	0	0.00	11	24.24	25.50	-11	588	-1.87%
2022/07/06	8	23.14	13	23.54	23.20	-5	420	-1.19%
2022/07/05	0	0.00	2	21.73	21.60	-2	365	-0.55%
2022/07/04	4	22.69	4	22.05	21.90	0	350	0.00%
2022/07/01	9	22.44	3	22.48	21.20	6	321	1.87%
2022/06/30	8	23.18	15	23.18	22.40	-7	265	-2.64%
2022/06/29	0	0.00	3	22.35	22.25	-3	207	-1.45%
2022/06/21	1	20.50	0	0.00	21.10	1	202	0.49%
2022/06/16	3	22.38	0	0.00	21.45	3	202	1.48%
2022/06/15	0	0.00	1	22.60	22.25	-1	203	-0.49%
2022/06/13	0	0.00	2	22.25	22.10	-2	206	-0.97%
2022/06/08	2	23.35	0	0.00	23.55	2	206	0.97%
2022/06/06	0	0.00	7	23.84	23.65	-7	202	-3.46%
2022/06/02	14	22.69	0	0.00	22.90	14	194	7.20%
2022/05/25	1	20.80	0	0.00	20.75	1	164	0.61%
2022/05/20	0	0.00	2	20.48	20.50	-2	171	-1.17%
2022/04/27	1	22.00	0	0.00	21.90	1	178	0.56%
2022/04/18	0	0.00	7	22.05	22.25	-7	185	-3.78%
2022/04/12	1	22.40	0	0.00	22.35	1	306	0.33%
2022/04/06	1	23.90	0	0.00	23.85	1	321	0.31%
2022/04/01	1	23.80	0	0.00	24.20	1	357	0.28%
2022/03/14	1	24.00	0	0.00	24.20	1	401	0.25%
2022/03/02	2	25.38	0	0.00	25.50	2	450	0.44%
2022/01/26	1	25.10	0	0.00	25.00	1	671	0.15%
2022/01/11	1	26.90	0	0.00	26.85	1	717	0.14%
2022/01/06	1	28.50	1	28.20	28.05	0	711	0.00%
2022/01/03	1	28.50	0	0.00	28.00	1	610	0.16%
2021/12/28	1	29.10	1	28.35	28.10	0	608	0.00%
2021/12/06	0	0.00	1	27.55	27.50	-1	715	-0.14%
2021/12/03	1	27.10	0	0.00	27.10	1	722	0.14%
2021/11/30	0	0.00	1	27.25	27.20	-1	704	-0.14%
2021/11/26	1	27.30	0	0.00	27.30	1	713	0.14%
2021/11/25	0	0.00	1	28.65	28.55	-1	704	-0.14%
2021/11/23	1	28.65	1	28.70	28.65	0	706	0.00%
2021/11/22	1	30.20	0	0.00	29.70	1	699	0.14%
2021/11/16	1	29.80	2	29.80	30.70	-1	627	-0.16%
2021/11/10	1	28.40	0	0.00	27.75	1	942	0.11%
2021/11/08	0	0.00	1	28.85	28.70	-1	943	-0.11%
2021/11/01	0	0.00	1	27.75	28.05	-1	1,044	-0.10%
2021/10/19	0	0.00	2	24.70	24.75	-2	1,302	-0.15%
2021/09/01	8	28.30	2	28.30	28.25	6	1,772	0.34%
2021/08/23	0	0.00	2	27.10	27.20	-2	1,756	-0.11%
2021/08/19	0	0.00	4	26.71	26.50	-4	1,750	-0.23%
2021/08/18	5	26.95	6	27.02	27.40	-1	1,742	-0.06%
2021/08/17	6	26.73	0	0.00	26.90	6	1,711	0.35%
2021/08/16	0	0.00	8	26.00	26.10	-8	1,402	-0.57%
2021/08/09	2	30.15	0	0.00	30.05	2	1,382	0.14%
2021/08/05	10	31.60	10	31.30	31.30	0	1,390	0.00%
2021/07/30	2	31.50	0	0.00	30.85	2	1,360	0.15%
2021/07/29	1	31.45	2	31.15	31.60	-1	1,344	-0.07%
2021/07/28	1	32.50	0	0.00	31.25	1	1,338	0.07%
2021/07/27	0	0.00	7	33.30	32.10	-7	1,343	-0.52%
2021/07/26	2	33.05	0	0.00	33.40	2	1,314	0.15%
2021/07/23	8	32.43	2	31.70	32.05	6	1,259	0.48%
2021/07/21	0	0.00	2	30.25	30.35	-2	1,195	-0.17%
2021/07/14	0	0.00	3	30.30	30.15	-3	1,180	-0.25%
2021/07/05	0	0.00	2	30.70	30.70	-2	1,190	-0.17%
2021/07/02	1	29.70	0	0.00	29.75	1	1,191	0.08%
2021/06/30	0	0.00	5	29.61	29.60	-5	1,164	-0.43%
2021/06/28	5	30.84	1	30.55	30.85	4	1,202	0.33%
2021/06/25	1	30.10	0	0.00	30.10	1	1,178	0.08%
2021/06/18	2	31.10	0	0.00	30.75	2	1,177	0.17%
2021/06/17	3	31.93	6	31.80	31.35	-3	1,166	-0.26%
2021/06/16	6	30.97	4	30.78	32.05	2	1,088	0.18%
2021/06/15	1	29.25	0	0.00	29.15	1	952	0.11%
2021/06/11	2	29.90	0	0.00	29.70	2	960	0.21%
2021/06/09	2	28.90	0	0.00	28.80	2	1,020	0.20%
2021/06/08	1	29.00	0	0.00	29.15	1	1,052	0.10%
2021/06/04	0	0.00	2	29.65	29.60	-2	1,281	-0.16%
2021/06/02	2	30.65	0	0.00	30.30	2	1,307	0.15%
2021/06/01	5	30.40	10	31.03	31.30	-5	1,309	-0.38%
2021/05/31	10	30.22	7	30.50	30.55	3	1,316	0.23%
2021/05/27	1	29.45	0	0.00	29.30	1	1,328	0.08%
2021/05/26	1	29.60	0	0.00	29.80	1	1,331	0.08%
2021/05/25	0	0.00	1	29.95	29.55	-1	1,341	-0.07%
2021/05/21	5	28.50	14	28.73	29.00	-9	1,372	-0.66%
2021/05/20	2	27.55	0	0.00	26.85	2	1,390	0.14%
2021/05/19	2	27.78	0	0.00	28.20	2	1,426	0.14%
2021/05/18	0	0.00	4	26.51	27.50	-4	1,489	-0.27%
2021/05/17	2	25.88	2	26.53	25.00	0	1,505	0.00%
2021/05/14	2	28.13	0	0.00	27.75	2	1,505	0.13%
2021/05/13	0	0.00	5	27.50	28.00	-5	1,502	-0.33%
2021/05/12	12	30.04	10	27.41	27.95	2	1,497	0.13%
2021/05/05	1	33.40	1	33.35	33.05	0	1,449	0.00%
2021/05/04	0	0.00	3	32.00	32.50	-3	1,446	-0.21%
2021/05/03	2	34.90	0	0.00	34.60	2	1,428	0.14%
2021/04/29	0	0.00	2	36.53	36.35	-2	1,417	-0.14%
2021/04/28	3	36.90	0	0.00	36.70	3	1,420	0.21%
2021/04/27	1	36.70	0	0.00	37.40	1	1,415	0.07%
2021/04/26	3	36.60	0	0.00	36.30	3	1,388	0.22%
2021/04/22	2	38.20	5	37.90	37.75	-3	1,374	-0.22%
2021/04/21	0	39.05	6	38.96	38.75	-6	1,363	-0.44%
2021/04/20	1	40.05	0	0.00	39.50	1	1,359	0.07%
2021/04/19	0	0.00	3	40.10	39.50	-3	1,375	-0.22%
2021/04/16	1	40.20	0	0.00	39.60	1	1,383	0.07%
2021/04/15	7	40.11	5	39.90	39.90	2	1,441	0.14%
2021/04/14	1	40.65	0	0.00	39.15	1	1,432	0.07%
2021/04/13	0	0.00	4	41.30	40.55	-4	1,438	-0.28%
2021/04/12	0	0.00	3	41.73	41.20	-3	1,456	-0.21%
2021/04/09	1	41.80	0	0.00	40.90	1	1,465	0.07%
2021/04/08	7	41.61	0	0.00	41.55	7	1,522	0.46%
2021/04/07	0	0.00	3	41.80	41.55	-3	1,513	-0.20%
2021/04/06	5	41.25	0	0.00	41.40	5	1,508	0.33%
2021/04/01	1	42.05	0	0.00	41.30	1	1,512	0.07%
2021/03/31	0	0.00	2	40.55	40.70	-2	1,468	-0.14%
2021/03/18	4	41.90	0	0.00	41.75	4	1,507	0.27%
2021/03/16	0	0.00	2	41.55	41.50	-2	1,531	-0.13%
2021/03/15	3	41.60	0	0.00	42.00	3	1,535	0.20%
2021/03/02	0	0.00	2	40.45	39.50	-2	1,918	-0.10%
2021/02/23	1	41.00	0	0.00	40.95	1	2,021	0.05%
2021/02/22	4	42.83	1	42.25	42.25	3	2,047	0.15%
2021/02/19	1	42.35	2	42.50	43.00	-1	2,073	-0.05%
2021/02/18	0	0.00	3	42.05	42.10	-3	2,222	-0.13%
2021/02/17	3	39.20	0	0.00	39.85	3	2,188	0.14%
2021/02/05	1	36.60	1	37.20	36.85	0	2,219	0.00%
2021/01/27	2	36.50	0	0.00	36.40	2	2,759	0.07%
2021/01/21	1	34.90	1	34.70	34.90	0	2,767	0.00%
2021/01/20	1	36.80	0	0.00	35.20	1	2,765	0.04%
2021/01/19	2	37.50	0	0.00	37.05	2	2,756	0.07%
2021/01/12	0	0.00	2	39.60	38.25	-2	2,846	-0.07%
2021/01/08	1	39.80	0	0.00	39.10	1	2,863	0.03%
2021/01/06	3	44.55	1	43.20	42.85	2	2,810	0.07%
2021/01/05	1	45.50	1	45.05	44.40	0	2,791	0.00%
2021/01/04	0	0.00	2.4	44.51	44.85	-2.4	2,794	-0.08%
2020/12/31	7	44.25	4	44.63	44.55	3	2,786	0.11%
2020/12/28	2	42.65	2	42.35	42.10	0	2,718	0.00%
2020/12/25	0	0.00	0	42.15	42.10	0	2,715	0.00%
2020/12/24	0	0.00	2	42.10	41.85	-2	2,711	-0.07%
2020/12/22	0	0.00	1	42.15	42.00	-1	2,725	-0.04%
2020/12/17	5	43.35	5	42.90	42.70	0	2,727	0.00%
2020/12/15	6	43.10	5	41.85	42.00	1	2,727	0.04%
2020/12/14	1	42.00	0	0.00	42.95	1	2,730	0.04%
2020/12/11	0	0.00	2	41.60	41.90	-2	2,730	-0.07%
2020/12/09	0	0.00	10	43.63	43.55	-10	2,748	-0.36%
2020/12/08	0	0.00	5	43.50	43.90	-5	2,769	-0.18%
2020/12/07	1	43.60	2	43.20	43.10	-1	2,779	-0.04%
2020/12/03	2	46.28	7	47.32	45.25	-5	2,725	-0.18%
2020/12/02	1	46.50	1	46.00	45.95	0	2,480	0.00%
2020/11/30	15	46.44	2	45.65	45.15	13	2,406	0.54%
2020/11/27	5	45.93	4	45.95	46.40	1	2,419	0.04%
2020/11/26	1	44.50	0	0.00	45.00	1	2,294	0.04%
2020/11/24	2	44.53	1	43.60	43.60	1	2,261	0.04%
2020/11/23	3	44.55	3	44.50	44.25	0	2,253	0.00%
2020/11/20	2	44.88	8	45.20	44.80	-6	2,255	-0.27%
2020/11/19	0	0.00	30	45.10	45.15	-30	2,236	-1.34%
2020/11/18	8	44.90	9	45.12	44.90	-1	2,212	-0.05%
2020/11/17	22	45.57	1	45.25	45.30	21	2,205	0.95%
2020/11/16	1	43.55	1	43.35	43.60	0	2,119	0.00%
2020/11/13	2	43.15	3	42.40	43.95	-1	2,125	-0.05%
2020/11/12	30	43.62	10	44.33	42.50	20	2,106	0.95%
2020/11/10	0	0.00	19	43.74	43.30	-19	2,142	-0.89%
2020/11/09	18	44.95	10	44.80	44.80	8	2,303	0.35%
2020/11/06	4	41.79	4	39.50	41.90	0	2,147	0.00%
2020/11/03	0	0.00	1	36.85	37.60	-1	2,075	-0.05%
2020/10/27	1	37.75	0	0.00	37.80	1	2,270	0.04%
2020/10/23	0	0.00	2	38.98	38.80	-2	2,370	-0.08%
2020/10/22	5	38.87	1	38.65	38.35	4	2,490	0.16%
2020/10/21	1	38.15	1	38.40	38.20	0	2,605	0.00%
2020/10/20	1	38.00	1	38.00	38.15	0	2,997	0.00%
2020/10/19	2	37.65	0	0.00	37.70	2	3,024	0.07%
2020/10/16	1	35.60	0	0.00	35.70	1	3,060	0.03%
2020/10/15	9	36.85	0	0.00	36.05	9	3,222	0.28%
2020/10/08	5	38.24	5	37.35	37.00	0	3,587	0.00%
2020/09/28	2	38.18	0	0.00	38.15	2	4,730	0.04%
2020/09/25	2	37.30	0	0.00	37.45	2	4,888	0.04%
2020/09/23	2	39.40	0	0.00	39.10	2	5,430	0.04%
2020/09/21	1	40.80	0	0.00	40.55	1	5,726	0.02%
2020/09/15	0	0.00	2	41.78	40.70	-2	6,139	-0.03%
2020/09/14	0	0.00	2	40.95	41.15	-2	6,556	-0.03%
2020/09/11	2	39.70	0	0.00	39.30	2	6,633	0.03%
2020/09/09	0	0.00	1	41.70	41.85	-1	6,771	-0.01%
2020/09/04	1	42.25	0	0.00	43.60	1	6,963	0.01%
2020/09/03	0	0.00	6	43.70	43.50	-6	6,971	-0.09%
2020/09/02	5	44.35	5	44.75	44.50	0	6,970	0.00%
2020/08/27	1	43.00	0	0.00	42.50	1	6,915	0.01%
2020/08/26	2	42.55	0	0.00	43.45	2	6,971	0.03%
2020/08/24	2	41.90	1	42.00	42.00	1	6,956	0.01%
2020/08/21	4	40.00	3	42.10	42.10	1	6,958	0.01%
2020/08/20	6	42.43	7	40.34	39.70	-1	6,942	-0.01%
2020/08/19	3	45.93	3	45.68	44.10	0	6,864	0.00%
2020/08/18	1	48.20	5	47.02	46.20	-4	6,882	-0.06%
2020/08/17	5	48.14	4	48.03	48.00	1	6,902	0.01%
2020/08/14	1	48.25	2	47.75	47.55	-1	6,945	-0.01%
2020/08/13	25	47.76	23	47.96	48.25	2	6,891	0.03%
2020/08/10	0	0.00	1	44.85	44.50	-1	6,603	-0.02%
2020/08/07	1	45.05	0	0.00	45.25	1	6,614	0.02%
2020/08/06	1	45.40	1	44.85	44.90	0	6,616	0.00%
2020/08/05	0	0.00	1	47.25	46.65	-1	6,623	-0.02%
2020/08/04	1	45.90	3	46.38	46.85	-2	6,707	-0.03%
2020/08/03	1	45.45	4	45.35	45.45	-3	6,677	-0.04%
2020/07/31	2	44.90	2	44.88	45.05	0	6,682	0.00%
2020/07/30	7	44.35	0	0.00	43.75	7	6,653	0.11%
2020/07/28	2	43.48	3	44.88	43.30	-1	6,594	-0.02%
2020/07/27	5	48.51	1	50.00	47.40	4	6,494	0.06%
2020/07/24	12	53.81	14	54.19	52.20	-2	6,422	-0.03%
2020/07/23	1	51.70	1	51.60	52.50	0	6,073	0.00%
2020/07/22	1	51.70	3	51.60	52.00	-2	6,039	-0.03%
2020/07/21	20	52.40	25	50.63	50.50	-5	6,058	-0.08%
2020/07/20	3	48.90	0	0.00	50.40	3	5,927	0.05%
2020/07/17	1	51.60	0	0.00	49.90	1	5,846	0.02%
2020/07/16	1	51.30	4	50.93	51.40	-3	5,764	-0.05%
2020/07/15	1	50.40	15.4	51.43	49.90	-14.4	5,697	-0.25%
2020/07/14	10	51.69	0	0.00	52.50	10	5,565	0.18%
2020/07/13	7	53.14	7	53.57	53.00	0	5,520	0.00%
2020/07/10	29	53.25	39	52.16	51.10	-10	5,415	-0.18%
2020/07/09	0	0.00	5	54.78	55.00	-5	5,270	-0.09%
2020/07/08	3	58.00	4	57.13	57.10	-1	5,107	-0.02%
2020/07/07	6	58.33	21	59.45	56.50	-15	4,968	-0.30%
2020/07/06	27	57.64	26	57.09	58.90	1	4,562	0.02%
2020/07/03	47	51.88	48.7	50.87	53.60	-1.7	4,430	-0.04%
2020/07/02	62	48.74	54	46.90	48.80	8	4,110	0.19%
2020/07/01	4	45.40	11	45.24	45.10	-7	3,874	-0.18%
2020/06/30	24	43.63	14	44.01	43.95	10	3,715	0.27%
2020/06/29	0	0.00	4	42.68	42.45	-4	3,568	-0.11%
2020/06/24	2	41.90	1	41.95	41.90	1	3,411	0.03%
2020/06/23	1	39.20	10	39.60	39.40	-9	3,310	-0.27%
2020/06/22	3	40.37	6	41.75	39.95	-3	3,280	-0.09%
2020/06/19	26	42.59	19	42.17	41.40	7	3,178	0.22%
2020/06/18	11	40.47	7	40.45	40.60	4	2,744	0.15%
2020/06/17	3	39.85	5	39.18	39.60	-2	2,651	-0.08%
2020/06/16	2	38.33	3	38.07	38.75	-1	2,551	-0.04%
2020/06/15	14	37.50	0	0.00	36.80	14	2,498	0.56%
2020/06/11	0	0.00	10	36.00	35.45	-10	2,322	-0.43%
2020/06/03	2	36.73	2	36.80	36.75	0	2,421	0.00%
2020/06/02	8	38.51	1	38.70	36.60	7	2,418	0.29%
2020/06/01	0	0.00	5	37.05	37.05	-5	2,348	-0.21%
2020/05/26	1	36.95	0	0.00	36.80	1	2,326	0.04%
2020/05/25	5	37.55	0	0.00	37.20	5	2,317	0.22%
2020/05/22	3	36.92	3	37.03	36.50	0	2,274	0.00%
2020/05/15	0	0.00	3	33.70	35.45	-3	2,291	-0.13%
2020/05/13	0	0.00	2	36.83	36.55	-2	2,260	-0.09%
2020/05/12	2	36.70	7	36.44	36.40	-5	2,287	-0.22%
2020/05/11	0	0.00	1	36.85	36.85	-1	2,228	-0.04%
2020/05/08	0	0.00	26	34.46	34.30	-26	2,141	-1.21%
2020/05/07	35	34.47	40	34.39	34.50	-5	2,145	-0.23%
2020/04/29	5	34.10	4	34.88	34.20	1	2,148	0.05%
2020/04/28	1	32.80	11	32.45	33.05	-10	2,113	-0.47%
2020/04/24	20	32.28	2	32.10	31.40	18	2,128	0.85%
2020/04/23	0	0.00	2	31.35	31.35	-2	2,080	-0.10%
2020/04/20	1	29.40	1	28.95	29.25	0	2,260	0.00%
2020/04/17	0	0.00	10	28.75	28.70	-10	2,277	-0.44%
2020/04/16	0	0.00	1	28.60	28.65	-1	2,311	-0.04%
2020/04/15	2	28.00	0	0.00	28.00	2	2,338	0.09%
2020/04/14	11	27.28	1	27.65	27.75	10	2,424	0.41%
2020/04/13	1	27.40	2	27.25	27.20	-1	2,749	-0.04%
2020/04/10	2	27.33	11	27.40	27.30	-9	2,933	-0.31%
2020/04/09	3	27.58	2	27.98	26.90	1	3,151	0.03%
2020/04/07	2	26.53	1	26.30	26.75	1	3,202	0.03%
2020/04/06	1	24.90	2	24.88	25.60	-1	3,214	-0.03%
2020/03/31	1	25.50	1	24.80	24.15	0	3,250	0.00%
2020/03/30	2	24.43	2	24.33	24.80	0	3,291	0.00%
2020/03/27	2	25.55	3	24.95	24.80	-1	3,560	-0.03%
2020/03/26	1	24.45	2	24.25	24.90	-1	3,617	-0.03%
2020/03/24	1	23.05	1	23.00	23.30	0	3,766	0.00%
2020/03/23	1	20.65	1	21.30	21.20	0	3,767	0.00%
2020/03/20	1	20.95	0	0.00	21.80	1	3,765	0.03%
2020/03/19	1	19.85	2	21.00	19.85	-1	3,758	-0.03%
2020/03/18	3	22.63	1	23.20	22.05	2	3,758	0.05%
2020/03/17	1	23.00	0	0.00	23.70	1	3,771	0.03%
2020/03/16	1	27.05	4	26.20	25.50	-3	3,918	-0.08%
2020/03/12	1	32.70	3	32.38	30.65	-2	3,951	-0.05%
2020/03/11	2	34.08	2	34.55	33.75	0	3,920	0.00%
2020/03/10	1	32.65	1	33.00	33.45	0	3,895	0.00%
2020/03/09	10	32.65	0	0.00	33.50	10	3,884	0.26%
2020/03/06	0	0.00	15	33.08	32.95	-15	3,845	-0.39%
2020/03/05	3	33.48	2	33.50	33.60	1	3,865	0.03%
2020/03/04	1	32.90	2	32.95	32.80	-1	3,885	-0.03%
2020/03/02	3	32.35	3	32.25	32.55	0	4,005	0.00%
2020/02/27	1	34.15	61	34.23	33.00	-60	3,999	-1.50%
2020/02/26	2	35.33	16	35.00	35.00	-14	4,000	-0.35%
2020/02/25	2	35.45	37	35.31	35.45	-35	4,007	-0.87%
2020/02/24	1	35.80	22	36.10	36.00	-21	4,055	-0.52%
2020/02/21	3	36.62	33	36.31	36.30	-30	4,071	-0.74%
2020/02/20	4	37.70	2	37.30	37.40	2	4,160	0.05%
2020/02/19	154	36.41	3	36.10	36.70	151	4,101	3.68%	大買/鉅額交易
2020/02/18	1	35.70	1	35.55	35.30	0	4,054	0.00%
2020/02/17	0	0.00	2	35.50	35.30	-2	4,061	-0.05%
2020/02/14	2	35.70	1	35.20	35.55	1	4,094	0.02%
2020/02/13	2	35.58	3	35.98	35.30	-1	4,098	-0.02%
2020/02/12	8	35.43	2	35.23	35.30	6	4,081	0.15%
2020/02/11	1	34.50	1	35.00	35.05	0	4,081	0.00%
2020/02/10	1	33.35	4	33.43	33.20	-3	4,065	-0.07%
2020/02/05	1	34.95	2	34.88	34.75	-1	4,175	-0.02%
2020/02/04	4	34.91	1	34.90	34.90	3	4,231	0.07%
2020/02/03	2	33.85	3	34.38	33.95	-1	4,269	-0.02%
2020/01/31	2	35.98	2	35.38	36.10	0	4,322	0.00%
2020/01/30	1	35.80	4	35.90	35.70	-3	4,669	-0.06%
2020/01/20	2	39.05	1	39.85	39.65	1	5,009	0.02%
2020/01/17	2	39.65	15	39.56	39.45	-13	5,179	-0.25%
2020/01/16	0	0.00	2	41.30	40.65	-2	5,136	-0.04%
2020/01/15	1	41.00	0	0.00	41.10	1	5,106	0.02%
2020/01/14	10	40.63	7	40.70	41.15	3	5,037	0.06%
2020/01/13	2	39.50	0	0.00	39.40	2	4,910	0.04%
2020/01/10	15	39.00	1	39.10	39.35	14	4,884	0.29%
2020/01/09	1	38.80	3	38.45	38.40	-2	4,869	-0.04%
2020/01/08	16	39.08	12	39.20	38.65	4	4,823	0.08%
2020/01/07	57	41.36	58	38.88	38.70	-1	4,720	-0.02%
2020/01/06	5	39.36	1	39.45	39.80	4	4,383	0.09%
2020/01/03	10	38.74	15	38.76	38.70	-5	4,188	-0.12%
2020/01/02	5	36.97	0	0.00	37.35	5	3,950	0.13%
2019/12/31	8	37.06	9	37.03	37.05	-1	3,903	-0.03%
2019/12/30	3	36.07	2	36.18	36.35	1	3,787	0.03%
2019/12/27	1	35.80	6	36.08	35.80	-5	3,759	-0.13%
2019/12/26	1	35.90	1	35.50	35.85	0	3,759	0.00%
2019/12/25	3	35.98	0	0.00	36.35	3	3,734	0.08%
2019/12/24	3	37.37	4	36.80	36.50	-1	3,708	-0.03%
2019/12/23	20	35.86	2	36.58	35.90	18	3,494	0.52%
2019/12/20	73	35.46	2	35.30	35.45	71	3,444	2.06%
2019/12/19	2	35.40	5	35.41	35.00	-3	3,488	-0.09%
2019/12/16	0	0.00	25	33.59	33.70	-25	3,334	-0.75%
2019/12/13	1	34.15	35	33.49	33.70	-34	3,324	-1.02%
2019/12/12	1	34.10	40	34.34	34.05	-39	3,302	-1.18%
2019/12/11	3	35.95	2	36.05	34.60	1	3,265	0.03%
2019/12/09	2	34.80	1	35.25	35.10	1	3,040	0.03%
2019/12/06	1	33.50	9	33.45	33.70	-8	3,000	-0.27%
2019/12/05	0	0.00	10	33.50	33.20	-10	3,002	-0.33%
2019/12/04	1	34.25	1	33.50	33.95	0	2,992	0.00%
2019/12/03	2	34.40	5	33.94	33.95	-3	2,997	-0.10%
2019/12/02	2	35.00	2	34.90	33.80	0	3,009	0.00%
2019/11/29	0	0.00	8	34.50	34.20	-8	3,067	-0.26%
2019/11/28	3	35.20	2	35.20	34.80	1	3,043	0.03%
2019/11/27	2	35.05	0	0.00	35.05	2	2,971	0.07%
2019/11/25	1	34.30	1	34.35	33.05	0	2,906	0.00%
2019/11/22	1	34.00	0	0.00	33.90	1	2,886	0.03%
2019/11/21	8	34.33	2	34.15	34.15	6	2,875	0.21%
2019/11/20	7	33.35	5	33.55	33.60	2	2,819	0.07%
2019/11/18	4	32.65	1	32.70	32.50	3	2,726	0.11%
2019/11/15	3	31.08	2	31.15	31.90	1	2,693	0.04%
2019/11/14	1	30.80	5	30.80	31.00	-4	2,675	-0.15%
2019/11/13	6	31.25	14	31.43	31.50	-8	2,663	-0.30%
2019/11/11	5	29.80	3	30.50	29.80	2	2,580	0.08%
2019/11/08	3	31.42	1	31.65	31.70	2	2,546	0.08%
2019/11/04	2	33.50	3	33.82	33.55	-1	2,399	-0.04%
2019/11/01	1	34.05	0	0.00	33.85	1	2,361	0.04%
2019/10/30	4	34.41	4	34.56	34.50	0	2,222	0.00%
2019/10/29	25	35.80	40	35.17	34.30	-15	2,132	-0.70%
2019/10/28	23	33.44	12	34.51	34.70	11	1,752	0.63%
2019/10/25	3	30.62	1	30.20	31.55	2	1,371	0.15%
2019/10/24	11	28.82	1	28.85	28.70	10	1,185	0.84%
2019/10/23	4	28.98	1	29.20	28.75	3	1,223	0.25%
2019/10/22	4	29.45	1	29.35	29.30	3	1,239	0.24%
2019/10/16	1	29.10	1	28.75	28.25	0	1,291	0.00%
2019/10/15	0	0.00	1	28.80	28.50	-1	1,299	-0.08%
2019/10/14	1	28.65	0	0.00	28.85	1	1,305	0.08%
2019/10/09	1	28.10	1	28.30	28.05	0	1,305	0.00%
2019/10/07	1	29.15	0	0.00	28.80	1	1,333	0.08%
2019/10/03	0	0.00	4	28.78	29.00	-4	1,410	-0.28%
2019/10/02	1	29.60	0	0.00	29.20	1	1,439	0.07%
2019/09/27	0	0.00	1	29.20	29.25	-1	1,534	-0.07%
2019/09/26	1	30.15	1	30.35	30.35	0	1,532	0.00%
2019/09/24	10	30.30	4	30.23	29.85	6	1,476	0.41%
2019/09/23	2	28.83	1	28.55	28.70	1	1,390	0.07%
2019/09/20	0	0.00	1	29.10	28.85	-1	1,389	-0.07%
2019/09/19	1	29.20	1	28.60	29.25	0	1,394	0.00%
2019/09/18	1	28.60	1	28.90	28.50	0	1,416	0.00%
2019/09/17	1	28.90	1	29.10	28.55	0	1,422	0.00%
2019/09/16	1	29.45	1	29.60	29.10	0	1,442	0.00%
2019/09/12	1	29.60	1	29.70	29.60	0	1,506	0.00%
2019/09/11	0	0.00	4	28.95	29.50	-4	1,516	-0.26%
2019/09/06	1	29.85	1	29.65	29.65	0	1,704	0.00%
2019/09/05	1	30.00	1	29.75	29.50	0	1,704	0.00%
2019/09/04	0	0.00	2	29.55	29.70	-2	1,708	-0.12%
2019/09/03	2	29.68	0.5	29.30	29.30	1.5	1,687	0.09%
2019/09/02	0	0.00	1	27.85	28.40	-1	1,601	-0.06%
2019/08/30	1	28.50	0	0.00	27.95	1	1,602	0.06%
2019/08/27	1	27.20	1	27.50	27.50	0	1,591	0.00%
2019/08/23	1	27.50	1	27.80	27.70	0	1,566	0.00%
2019/08/22	0	0.00	1	28.50	28.30	-1	1,555	-0.06%
2019/08/15	2	25.88	2	25.60	26.00	0	1,501	0.00%
2019/08/14	1	26.60	0	0.00	26.05	1	1,510	0.07%
2019/08/13	0	0.00	1	25.95	25.90	-1	1,520	-0.07%
2019/08/12	5	26.45	1	26.50	26.50	4	1,550	0.26%
2019/08/08	1	26.20	0	0.00	26.45	1	1,557	0.06%
2019/08/02	1	27.15	0	0.00	27.05	1	1,586	0.06%
2019/08/01	0	0.00	1	27.95	28.10	-1	1,609	-0.06%
2019/07/26	0	0.00	3	29.30	29.35	-3	1,592	-0.19%
2019/07/25	0	0.00	1	29.20	29.45	-1	1,580	-0.06%
2019/07/23	1	28.95	1	28.70	28.70	0	1,532	0.00%
2019/07/19	1	27.20	0	0.00	26.90	1	1,485	0.07%
2019/07/18	1	27.50	0	0.00	26.90	1	1,512	0.07%
2019/07/17	1	27.80	2	27.83	27.80	-1	1,517	-0.07%
2019/07/15	4	28.21	1	28.10	28.25	3	1,523	0.20%
2019/07/12	6	28.37	0	0.00	28.20	6	1,548	0.39%
2019/07/11	4	28.11	2	28.03	28.15	2	1,551	0.13%
2019/07/10	1	28.90	2	29.28	28.65	-1	1,571	-0.06%
2019/07/09	2	27.88	1	28.05	28.15	1	1,556	0.06%
2019/07/05	1	27.35	2	28.68	28.05	-1	1,560	-0.06%
2019/07/04	1	26.75	1	26.50	26.80	0	1,441	0.00%
2019/07/01	1	27.40	0	0.00	27.15	1	1,426	0.07%
2019/06/27	2	26.88	1	26.60	26.85	1	1,431	0.07%
2019/06/26	0	0.00	1	26.50	26.70	-1	1,443	-0.07%
2019/06/21	1	27.90	1	27.80	27.75	0	1,453	0.00%
2019/06/17	0	0.00	1	27.00	27.50	-1	1,519	-0.07%
2019/06/13	0	0.00	1	25.10	24.75	-1	1,599	-0.06%
2019/06/12	0	0.00	1	24.90	25.40	-1	1,603	-0.06%
2019/06/11	1	24.35	0	0.00	24.10	1	1,606	0.06%
2019/05/24	2	23.95	0	0.00	23.90	2	1,930	0.10%
2019/05/13	0	0.00	1	26.80	26.20	-1	2,367	-0.04%
2019/05/10	1	25.45	0	0.00	25.90	1	2,373	0.04%
2019/05/09	1	25.35	1	25.40	25.40	0	2,390	0.00%
2019/05/07	1	28.60	0	0.00	28.40	1	2,546	0.04%
2019/04/26	1	29.20	1	30.30	29.55	0	2,798	0.00%
2019/04/25	1	30.95	0	0.00	31.05	1	2,834	0.04%
2019/04/24	1	31.80	1	32.90	31.30	0	2,941	0.00%
2019/04/18	0	34.25	0	0.00	34.30	0	3,235	0.00%
2019/04/16	92	35.21	60	35.39	34.55	32	3,663	0.87%
2019/04/15	1	36.10	3	36.02	35.60	-2	3,936	-0.05%
2019/04/11	1	35.60	0	0.00	35.65	1	4,325	0.02%
2019/04/10	0	0.00	0.6	35.00	35.20	-0.6	4,467	-0.01%
2019/03/27	2.2	35.38	6	35.60	35.40	-3.8	4,870	-0.08%
2019/03/26	5	35.50	3	35.35	35.25	2	4,880	0.04%
2019/03/25	2	35.18	0	0.00	35.00	2	4,912	0.04%
2019/03/22	3.2	37.15	5	37.13	36.55	-1.8	4,914	-0.04%
2019/03/21	11.2	38.31	26	38.33	37.50	-14.8	4,906	-0.30%
2019/03/20	0	0.00	3	37.52	37.35	-3	4,890	-0.06%
2019/03/18	14	37.30	20	37.49	38.50	-6	4,925	-0.12%
2019/03/15	0	0.00	2	36.15	35.70	-2	4,942	-0.04%
2019/03/14	2	36.45	0	0.00	35.75	2	5,004	0.04%
2019/03/13	0	0.00	5	35.05	36.00	-5	5,021	-0.10%
2019/03/11	65	35.66	10	35.60	35.40	55	5,141	1.07%
2019/03/06	4	36.35	1	35.85	35.90	3	5,091	0.06%
2019/02/26	22	36.93	1	38.30	35.60	21	5,024	0.42%
2019/02/25	2	36.65	2	36.40	36.65	0	4,905	0.00%
2019/02/21	1	35.90	1	36.50	35.80	0	4,816	0.00%
2019/02/20	0	0.00	5	35.34	35.70	-5	4,733	-0.11%
2019/02/19	1	33.70	0	0.00	33.65	1	4,582	0.02%
2019/02/18	2	33.50	2	33.28	33.40	0	4,574	0.00%
2019/02/15	1	34.50	0	0.00	34.25	1	4,515	0.02%
2019/02/14	1	35.00	0	0.00	35.40	1	4,464	0.02%
2019/02/13	0.5	35.00	0	0.00	35.05	0.5	4,420	0.01%
2019/02/12	2	36.55	6	36.48	36.10	-4	4,384	-0.09%
2019/01/30	1.1	36.05	0	0.00	36.05	1.1	4,342	0.03%
2019/01/29	2	35.70	0	0.00	36.25	2	4,303	0.05%
2019/01/28	1	37.30	1	36.60	36.55	0	4,253	0.00%
2019/01/25	2	35.65	1	35.90	36.00	1	4,098	0.02%
2019/01/24	0.1	35.50	0	0.00	35.45	0.1	4,057	0.00%
2019/01/22	2	37.15	2	36.70	35.60	0	3,993	0.00%
2019/01/17	5.1	36.89	0	0.00	36.25	5.1	3,821	0.13%
2019/01/16	7	36.11	2	36.75	37.30	5	3,747	0.13%
2019/01/15	0	0.00	2	36.50	36.25	-2	3,624	-0.06%
2019/01/11	2	36.00	0	0.00	35.90	2	3,419	0.06%
2019/01/10	0	0.00	10	35.50	36.55	-10	3,346	-0.30%
2019/01/09	1	38.95	22	36.86	35.95	-21	3,249	-0.65%
2019/01/08	5	36.66	21	36.70	37.30	-16	2,954	-0.54%
2019/01/07	13	36.45	1	36.65	37.40	12	2,769	0.43%
2019/01/04	6	34.28	5	34.50	34.20	1	2,450	0.04%
2019/01/03	10	34.98	10	34.20	33.50	0	2,240	0.00%
2019/01/02	10	35.30	0	0.00	35.95	10	2,004	0.50%
2018/12/27	0.2	30.80	0	0.00	30.95	0.2	1,704	0.01%
2018/12/26	3	30.60	0	0.00	29.60	3	1,653	0.18%
2018/12/25	16	31.34	2	31.15	31.15	14	1,593	0.88%
2018/12/24	0	0.00	3	30.90	30.90	-3	1,406	-0.21%
2018/12/21	0	0.00	1	27.50	28.25	-1	1,349	-0.07%
2018/12/20	10	27.79	0	0.00	27.70	10	1,340	0.75%
2018/12/19	6	29.00	1	28.75	28.70	5	1,308	0.38%
2018/12/18	5	28.97	0	0.00	28.35	5	1,279	0.39%
2018/12/17	0	0.00	1	31.60	30.40	-1	1,229	-0.08%
2018/12/13	30	33.10	34	33.00	32.95	-4	1,151	-0.35%
2018/12/12	1	31.50	5	32.47	33.00	-4	1,065	-0.38%
2018/12/11	2	29.85	0	0.00	30.00	2	959	0.21%
2018/12/10	4	31.08	2	29.53	29.90	2	897	0.22%
2018/12/07	1	28.50	1	28.95	29.15	0	706	0.00%
2018/12/06	1	26.60	0	0.00	26.50	1	632	0.16%
2018/12/05	1	29.00	2	29.40	28.65	-1	586	-0.17%
2018/10/23	0	0.00	1	23.20	23.00	-1	331	-0.30%
2018/10/22	1	23.60	0	0.00	23.50	1	335	0.30%
2018/10/01	0	0.00	1	29.00	29.20	-1	532	-0.19%
2018/09/14	0	0.00	1	28.10	27.50	-1	707	-0.14%
2018/08/31	0	0.00	1	29.35	29.50	-1	993	-0.10%
2018/08/24	1	29.60	0	0.00	29.50	1	1,301	0.08%
2018/08/17	1	28.60	0	0.00	28.60	1	1,318	0.08%
2018/08/16	0	0.00	2	28.30	28.30	-2	1,318	-0.15%
2018/08/15	0	0.00	2	28.70	28.70	-2	1,312	-0.15%
2018/08/09	2	32.40	0	0.00	32.40	2	1,304	0.15%
2018/07/27	2	33.00	0	0.00	32.70	2	1,299	0.15%
2018/07/18	1	35.85	0	0.00	35.85	1	1,260	0.08%
2018/07/03	0	0.00	1	35.25	34.20	-1	1,124	-0.09%
2018/07/02	2	37.60	0	0.00	36.50	2	1,099	0.18%
2018/06/19	2	34.88	0	0.00	34.80	2	978	0.20%
2018/06/12	0	0.00	2	38.00	37.45	-2	898	-0.22%
2018/06/08	0	0.00	1	36.75	36.35	-1	819	-0.12%
2018/06/07	1	34.20	0	0.00	34.70	1	737	0.14%
2018/06/06	2	34.35	25	33.52	35.30	-23	709	-3.24%
2018/06/05	22	33.71	11	32.89	34.10	11	652	1.69%
2018/06/01	2	27.50	0	0.00	29.15	2	487	0.41%
2018/05/28	5	27.10	0	0.00	27.90	5	447	1.12%
2018/05/25	5	25.55	0	0.00	25.55	5	436	1.14%
2018/05/24	0	0.00	1	25.10	25.05	-1	431	-0.23%
2018/05/16	0	0.00	1	24.10	24.00	-1	544	-0.18%
2018/05/08	0	0.00	1.4	24.96	25.35	-1.4	638	-0.22%
2018/04/25	0.1	24.70	0	0.00	24.70	0.1	667	0.01%
2018/04/24	1	24.20	0	0.00	24.20	1	663	0.15%
2018/04/20	0	0.00	4	28.00	28.05	-4	649	-0.62%
2018/04/10	0	0.00	1	29.30	29.45	-1	710	-0.14%
2018/04/09	0	0.00	1	29.10	29.05	-1	726	-0.14%
2018/04/02	0	29.60	0	0.00	29.55	0	760	0.00%
2018/03/27	0	0.00	5	31.02	30.80	-5	949	-0.53%
2018/03/26	0	0.00	1	29.50	29.25	-1	957	-0.10%
2018/03/21	5	31.50	0	0.00	31.30	5	1,013	0.49%
2018/03/15	2	31.30	2	31.45	31.05	0	1,112	0.00%
2018/02/21	0	0.00	1	28.80	28.75	-1	2,249	-0.04%
2018/02/09	1	27.90	0	0.00	28.00	1	2,230	0.04%
2018/02/07	0	0.00	3	34.70	33.00	-3	2,167	-0.14%
2018/02/06	3	34.15	0	0.00	34.05	3	2,149	0.14%
2018/01/15	0	0.00	1	38.05	38.15	-1	2,103	-0.05%
2018/01/12	0	0.00	2	38.65	38.40	-2	2,100	-0.10%
2018/01/03	1	39.65	1	39.30	39.20	0	2,113	0.00%