光環 (3234)-國泰-台南券商分點個股進出

台股 » 個股 » 光環 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光環

(3234)

股價
47.85
漲跌
▼0.15
漲幅
-0.31%
成交量
1,225張
產業
上櫃通信網路類股
319人加入追蹤

立即追蹤
本地時間:14:30

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

光環 (3234)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	2	47.53	48.00	-2	3,669	-0.05%
2024/05/06	5	46.08	1	45.00	46.00	4	3,632	0.11%
2024/05/03	3.5	48.22	1.6	47.93	47.70	1.9	3,580	0.05%
2024/05/02	12	50.24	13	48.18	50.60	-1	3,535	-0.03%
2024/04/30	25	48.92	41.4	48.91	50.00	-16.4	3,448	-0.48%
2024/04/29	49.1	47.92	50	47.91	49.40	-0.9	3,303	-0.03%
2024/04/26	52	44.63	47	43.69	44.95	5	3,095	0.16%
2024/04/25	41	39.96	5	39.40	40.90	36	2,951	1.22%
2024/04/22	1	34.90	0	0.00	34.30	1	2,814	0.04%
2024/04/18	3	36.95	0	0.00	36.95	3	2,795	0.11%
2024/04/16	2	35.40	2	35.75	35.35	0	2,784	0.00%
2024/04/12	1	36.60	0	0.00	36.70	1	2,771	0.04%
2024/04/11	3	36.50	12	36.35	36.40	-9	2,768	-0.33%
2024/04/10	0	0.00	7	38.00	37.65	-7	2,751	-0.25%
2024/04/09	3	37.93	1	38.05	37.80	2	2,743	0.07%
2024/04/08	1	38.20	3	38.55	38.30	-2	2,729	-0.07%
2024/04/03	44	39.66	3	38.67	38.70	41	2,714	1.51%
2024/04/02	12	39.53	32	40.33	40.50	-20	2,682	-0.75%
2024/04/01	3	39.53	2.1	38.87	38.70	1	2,635	0.04%
2024/03/29	41	39.21	8	38.89	39.50	33	2,616	1.26%
2024/03/28	1	37.85	3	37.85	37.80	-2	2,573	-0.08%
2024/03/27	6	38.14	2	38.65	38.35	4	2,567	0.16%
2024/03/26	0	38.02	3.6	37.80	37.70	-3.6	2,551	-0.14%
2024/03/25	0	38.30	1	38.75	38.25	-1	2,518	-0.04%
2024/03/22	0	0.00	2	38.50	38.25	-2	2,524	-0.08%
2024/03/21	1	37.50	0	0.00	37.25	1	2,523	0.04%
2024/03/20	6	38.03	1	38.20	37.70	5	2,519	0.20%
2024/03/19	0	0.00	2	39.20	38.90	-2	2,508	-0.08%
2024/03/18	5	38.52	5	39.16	39.75	0	2,516	0.00%
2024/03/15	0	0.00	1.2	39.17	38.25	-1.2	2,496	-0.05%
2024/03/14	4	38.03	3	38.95	38.85	1	2,515	0.04%
2024/03/13	6	39.18	107.1	40.91	38.50	-101.1	2,556	-3.95%	大賣/鉅額交易
2024/03/12	104.1	39.87	4	39.09	39.90	100.1	2,489	4.02%	大買/
2024/03/11	2	35.95	0	0.00	36.30	2	2,417	0.08%
2024/03/08	0	35.65	4	36.61	34.85	-4	2,407	-0.17%
2024/03/07	1	38.40	100	37.03	36.90	-99	2,369	-4.18%
2024/03/06	3	37.33	0	0.00	37.20	3	2,319	0.13%
2024/03/05	2	38.53	0	0.00	38.00	2	2,288	0.09%
2024/03/04	3	39.73	1	38.90	39.75	2	2,244	0.09%
2024/03/01	1	38.45	0	0.00	38.80	1	2,200	0.05%
2024/02/29	3	38.25	2	38.83	38.15	1	2,196	0.05%
2024/02/27	2	39.63	2	39.78	39.30	0	2,211	0.00%
2024/02/26	1	39.70	4	39.78	39.80	-3	2,160	-0.14%
2024/02/23	7.1	40.46	29	40.59	40.00	-21.9	2,100	-1.04%
2024/02/22	19	39.36	4	38.85	38.85	15	1,982	0.76%
2024/02/21	25	38.27	8.4	39.58	39.60	16.6	1,835	0.90%
2024/02/20	2	35.85	11	35.01	36.00	-9	1,626	-0.55%
2024/02/19	9	34.77	3	35.38	36.10	6	1,540	0.39%
2024/02/16	6	36.27	11.5	36.42	35.10	-5.5	1,457	-0.38%
2024/02/15	0	0.00	12.1	32.75	33.55	-12.1	1,317	-0.92%
2024/02/05	3	34.50	9.1	34.50	34.50	-6.1	1,185	-0.51%
2024/02/02	100	31.40	36	31.40	31.40	64	1,107	5.78%
2024/02/01	2	28.05	0	0.00	28.55	2	1,044	0.19%
2024/01/30	4	26.58	0	0.00	26.65	4	1,045	0.38%
2024/01/29	3	26.68	0	0.00	26.85	3	1,059	0.28%
2024/01/26	0	0.00	1	26.55	26.55	-1	1,070	-0.09%
2024/01/18	0	26.30	0	0.00	25.90	0	1,204	0.00%
2024/01/17	0	0.00	1	26.45	26.25	-1	1,236	-0.08%
2024/01/16	1	26.60	0	0.00	26.75	1	1,273	0.08%
2024/01/12	10	26.25	0	0.00	26.30	10	1,297	0.77%
2024/01/11	13	26.60	0	0.00	26.65	13	1,326	0.98%
2024/01/10	1	25.85	0	0.00	25.85	1	1,384	0.07%
2024/01/09	0	0.00	5	25.85	25.80	-5	1,465	-0.34%
2024/01/05	1	26.55	1	26.95	26.55	0	1,533	0.00%
2024/01/04	1	26.55	0	0.00	26.55	1	1,580	0.06%
2024/01/03	10	27.30	0	0.00	27.30	10	1,683	0.59%
2023/12/27	0	0.00	1	27.95	28.00	-1	2,104	-0.05%
2023/12/26	0	0.00	3	27.70	28.15	-3	2,205	-0.14%
2023/12/25	0	28.20	0	0.00	27.60	0	2,239	0.00%
2023/12/22	1	27.75	0	0.00	27.75	1	2,236	0.04%
2023/12/21	2	28.05	0	0.00	28.10	2	2,235	0.09%
2023/12/20	5	28.35	1	28.30	28.30	4	2,234	0.18%
2023/12/19	3	27.87	0	0.00	28.20	3	2,236	0.13%
2023/12/18	1	28.20	0	0.00	28.20	1	2,218	0.05%
2023/12/15	1	29.15	12.1	29.66	29.20	-11.1	2,201	-0.50%
2023/12/14	7	29.58	0	0.00	29.90	7	2,196	0.32%
2023/12/13	8.7	30.81	0	0.00	30.25	8.7	2,187	0.40%
2023/12/12	0	0.00	1	30.30	30.60	-1	2,169	-0.05%
2023/12/11	3	30.07	0	0.00	30.25	3	2,161	0.14%
2023/12/08	0	0.00	16.3	30.42	31.00	-16.3	2,115	-0.77%
2023/12/07	1	29.10	6.4	29.09	28.85	-5.4	2,046	-0.26%
2023/12/06	2	28.60	4	28.83	28.55	-2	2,026	-0.10%
2023/12/05	1	27.65	0.3	27.95	27.55	0.7	2,009	0.04%
2023/12/04	2	28.63	1	28.39	28.15	1	1,995	0.05%
2023/12/01	0	0.00	1	28.80	28.75	-1	1,986	-0.05%
2023/11/30	3	28.98	1	28.80	28.85	2	1,983	0.10%
2023/11/29	0	0.00	2	29.20	29.00	-2	2,002	-0.10%
2023/11/28	2	28.25	0	0.00	28.45	2	2,036	0.10%
2023/11/27	12	29.27	11	28.93	28.20	1	2,037	0.05%
2023/11/24	1.6	30.47	0	0.00	30.15	1.6	2,022	0.08%
2023/11/21	11	28.93	0	28.95	29.00	11	1,987	0.55%
2023/11/20	0	0.00	1	27.80	27.55	-1	1,964	-0.05%
2023/11/17	4	27.51	0	0.00	27.65	4	1,967	0.20%
2023/11/14	0	0.00	2	28.35	28.30	-2	2,031	-0.10%
2023/11/13	2	27.25	0	0.00	27.00	2	2,020	0.10%
2023/11/10	1	27.10	0	0.00	27.10	1	2,021	0.05%
2023/11/09	1	27.75	3	27.90	27.75	-2	2,015	-0.10%
2023/11/08	1	28.15	1	28.70	28.40	0	2,006	0.00%
2023/11/07	0	0.00	1	28.70	28.25	-1	1,999	-0.05%
2023/11/06	1	29.85	11	29.50	28.70	-10	1,989	-0.50%
2023/11/03	1	29.15	1	29.30	28.80	0	1,980	0.00%
2023/11/02	0	0.00	1	29.95	29.45	-1	1,977	-0.05%
2023/11/01	1	29.55	0	0.00	29.75	1	1,969	0.05%
2023/10/31	0	0.00	1	30.20	28.65	-1	1,957	-0.05%
2023/10/27	3	29.63	7.8	29.80	30.10	-4.8	1,934	-0.25%
2023/10/26	0.1	28.35	0	0.00	28.35	0.1	1,961	0.00%
2023/10/24	1	28.30	8	29.82	30.50	-7	1,972	-0.36%
2023/10/23	1	28.90	1	28.20	28.40	0	1,952	0.00%
2023/10/20	2	27.85	2	27.40	27.40	0	1,955	0.00%
2023/10/19	4	28.88	1	29.15	28.50	3	1,958	0.15%
2023/10/18	10	27.74	0	0.00	29.95	10	1,957	0.51%
2023/10/17	4	28.06	3	28.03	27.50	1	1,918	0.05%
2023/10/16	3	31.10	1	32.35	30.00	2	1,857	0.11%
2023/10/13	1	34.30	5	33.97	33.30	-4	1,871	-0.21%
2023/10/12	4	34.34	3	33.92	33.95	1	1,908	0.05%
2023/10/11	2	34.35	13.4	33.98	34.30	-11.4	1,928	-0.59%
2023/10/06	5	31.73	11	34.20	34.30	-6	1,931	-0.31%
2023/10/05	10.5	31.42	3	31.75	31.20	7.5	1,918	0.39%
2023/10/04	10.2	31.32	5	31.68	31.95	5.2	1,954	0.27%
2023/10/03	17	31.17	0	0.00	32.75	17	1,938	0.88%
2023/10/02	0	0.00	14.3	29.58	29.85	-14.3	1,797	-0.79%
2023/09/28	0	0.00	30	27.15	27.15	-30	1,696	-1.77%
2023/09/27	1	25.30	5	24.76	24.70	-4	1,662	-0.24%
2023/09/18	0	0.00	1	26.15	26.25	-1	1,726	-0.06%
2023/09/14	2	25.85	0	0.00	25.90	2	1,714	0.12%
2023/09/12	5	23.60	1.3	23.70	23.65	3.7	1,705	0.22%
2023/09/11	0	0.00	1	24.65	24.35	-1	1,692	-0.06%
2023/09/08	10	24.40	0	0.00	24.75	10	1,687	0.59%
2023/09/07	20	24.80	0	0.00	24.55	20	1,685	1.19%
2023/09/05	0	24.45	2	24.43	24.40	-2	1,680	-0.12%
2023/09/04	2.5	24.19	1	24.05	24.20	1.5	1,673	0.09%
2023/09/01	7	25.49	4	25.63	25.35	3	1,642	0.18%
2023/08/30	2	28.03	1	27.65	27.90	1	1,588	0.06%
2023/08/28	0	0.00	1	27.75	28.00	-1	1,572	-0.06%
2023/08/25	2	28.10	0	0.00	28.30	2	1,538	0.13%
2023/08/23	0	0.00	1	25.90	25.80	-1	1,500	-0.07%
2023/08/22	1	26.50	1	26.41	25.90	0	1,499	0.00%
2023/08/21	2	27.13	1	27.00	27.15	1	1,484	0.07%
2023/08/18	4	27.70	0	0.00	28.15	4	1,461	0.28%
2023/08/15	1	24.85	0	0.00	25.00	1	1,406	0.07%
2023/08/14	0	0.00	1	25.30	24.50	-1	1,402	-0.07%
2023/08/11	3	25.50	0	0.00	25.40	3	1,399	0.21%
2023/08/10	0	25.65	0	0.00	25.45	0	1,394	0.00%
2023/08/07	1	27.70	0	0.00	28.05	1	1,375	0.07%
2023/08/04	0	28.55	2	27.28	27.45	-2	1,364	-0.15%
2023/08/02	0	0.00	2	29.28	28.10	-2	1,356	-0.15%
2023/08/01	0	0.00	5	31.76	30.70	-5	1,324	-0.38%
2023/07/31	12	31.59	2	31.88	31.30	10	1,306	0.77%
2023/07/28	5	29.40	2.6	30.23	31.00	2.4	1,245	0.19%
2023/07/27	0	0.00	1	28.30	28.20	-1	1,197	-0.08%
2023/07/26	1	29.50	0	29.10	29.00	1	1,174	0.08%
2023/07/25	0	29.55	0	0.00	30.20	0	1,156	0.00%
2023/07/24	0	0.00	1	30.05	29.75	-1	1,140	-0.09%
2023/07/21	0	0.00	2.1	29.76	30.60	-2.1	1,123	-0.19%
2023/07/20	2	31.80	0	0.00	31.85	2	1,098	0.18%
2023/07/19	0	0.00	1	31.65	31.60	-1	1,075	-0.09%
2023/07/18	1	32.55	3	33.90	31.30	-2	1,072	-0.19%
2023/07/17	1	34.20	11.1	34.59	34.15	-10.1	1,117	-0.90%
2023/07/14	3	33.72	2	33.15	34.15	1	1,076	0.09%
2023/07/13	9.1	33.75	7.1	32.97	33.50	2	1,098	0.19%
2023/07/12	14.1	30.67	3	30.27	32.00	11.1	978	1.13%
2023/07/11	2	28.90	2	28.25	29.10	0	885	0.00%
2023/07/10	3	29.25	31	28.46	29.25	-28	806	-3.47%
2023/06/26	3	24.90	0	0.00	25.10	3	653	0.46%
2023/06/14	0	21.60	0	0.00	21.85	0	610	0.00%
2023/06/13	10	21.53	0	0.00	21.45	10	616	1.62%
2023/06/12	10	21.65	0	0.00	21.60	10	618	1.62%
2023/06/05	10	22.73	0	0.00	22.70	10	717	1.39%
2023/05/31	0	0.00	0	23.10	22.85	0	721	0.00%
2023/05/29	1	22.20	0	0.00	23.60	1	719	0.14%
2023/05/16	0	0.00	0	21.35	21.90	0	751	0.00%
2023/05/05	0	0.00	0	22.70	22.65	0	791	0.00%
2023/04/25	0	0.00	0	23.55	22.85	0	819	0.00%
2023/04/18	5	26.26	5	25.85	25.85	0	713	0.00%
2023/03/30	0	25.30	0	0.00	25.10	0	603	0.00%
2023/03/28	0	25.10	1	25.80	24.60	-1	593	-0.17%
2023/03/27	0	25.40	0	25.20	25.20	0	578	0.00%
2023/03/24	0	24.70	0	0.00	25.15	0	574	0.00%
2023/03/22	0	24.61	0	0.00	24.50	0	559	0.00%
2023/03/21	0	24.83	0	25.40	24.30	0	556	0.00%
2023/03/20	0	24.40	0.7	24.42	24.35	-0.7	561	-0.12%
2023/03/16	0	23.20	0.1	24.25	23.20	-0.1	576	-0.01%
2023/03/15	0	0.00	0.3	24.51	24.10	-0.3	585	-0.05%
2023/03/14	0	24.20	0	0.00	24.50	0	596	0.00%
2023/03/13	21	24.96	20	24.60	24.60	1	599	0.17%
2023/03/10	0	23.95	0	0.00	24.00	0	578	0.00%
2023/03/03	0	0.00	0	23.40	23.40	0	854	0.00%
2023/03/02	1	23.65	0	0.00	23.60	1	853	0.12%
2023/03/01	0	23.50	0	0.00	23.65	0	857	0.00%
2023/02/20	0	23.55	0	0.00	23.70	0	892	0.00%
2023/02/17	1	23.50	0	0.00	23.45	1	876	0.11%
2023/02/09	0	23.15	0	0.00	22.75	0	860	0.00%
2023/02/02	1	23.05	1	22.90	22.90	0	841	0.00%
2023/02/01	0	22.35	0	0.00	22.35	0	832	0.00%
2023/01/10	0	22.75	10	22.40	22.45	-10	791	-1.26%
2023/01/06	0	21.40	0	0.00	21.35	0	750	0.00%
2023/01/04	10	21.80	0	0.00	21.80	10	762	1.31%
2022/12/19	0	0.00	2	23.80	23.75	-2	794	-0.25%
2022/12/06	0	0.00	23	25.71	25.00	-23	775	-2.96%
2022/12/05	3	25.90	0	0.00	26.10	3	778	0.39%
2022/12/02	23	26.03	1	25.45	26.40	22	771	2.85%
2022/12/01	1	25.95	7	25.74	26.10	-6	720	-0.83%
2022/11/30	11	25.22	7	24.94	25.00	4	632	0.63%
2022/11/29	2	23.85	0	0.00	23.55	2	625	0.32%
2022/11/28	0	0.00	15	23.01	22.90	-15	584	-2.57%
2022/11/24	5	21.55	0	0.00	21.60	5	607	0.82%
2022/11/23	10	21.93	0	0.00	21.45	10	650	1.54%
2022/11/14	0	0.00	5	22.45	22.65	-5	1,157	-0.43%
2022/11/11	0	0.00	15	22.35	22.20	-15	1,204	-1.25%
2022/11/07	0.3	21.85	0	0.00	22.00	0.3	1,384	0.02%
2022/10/25	0.3	20.35	0	0.00	20.35	0.3	2,285	0.01%
2022/10/20	4	20.66	0	0.00	20.85	4	2,345	0.17%
2022/10/18	5	20.78	0	0.00	21.20	5	2,561	0.20%
2022/10/14	11	20.75	0	0.00	20.75	11	2,608	0.42%
2022/10/07	1	22.60	2	22.63	22.60	-1	2,717	-0.04%
2022/10/06	1	22.75	1	22.80	22.90	0	2,769	0.00%
2022/10/05	1	23.35	0	0.00	22.60	1	2,879	0.03%
2022/09/26	0	0.00	1	24.00	23.35	-1	3,437	-0.03%
2022/09/15	0	0.00	2	27.40	27.10	-2	3,515	-0.06%
2022/09/12	1	27.70	1	27.65	27.75	0	3,502	0.00%
2022/09/08	1	27.45	0	0.00	27.60	1	3,483	0.03%
2022/09/05	4	29.60	2	28.40	27.10	2	3,442	0.06%
2022/08/31	3	28.87	2	28.75	28.85	1	3,308	0.03%
2022/08/30	1	27.80	1	28.60	28.65	0	3,272	0.00%
2022/08/26	1	28.40	1	27.70	27.60	0	3,224	0.00%
2022/08/25	2	28.45	4	28.69	28.30	-2	3,216	-0.06%
2022/08/22	1	27.90	1	28.80	28.10	0	3,095	0.00%
2022/08/18	6	27.94	5	28.06	28.10	1	2,702	0.04%
2022/08/16	1	28.00	0	27.65	27.45	1	2,593	0.04%
2022/08/15	0	0.00	1	26.80	27.65	-1	2,531	-0.04%
2022/08/11	4	27.50	4.1	27.14	27.15	-0.1	2,451	0.00%
2022/08/10	7	27.76	10	27.63	27.20	-3	2,383	-0.13%
2022/08/09	13	27.82	11	27.80	28.25	2	2,262	0.09%
2022/08/08	36.1	27.91	34	27.73	28.55	2.1	2,102	0.10%
2022/07/27	0	0.00	3	25.30	25.30	-3	1,499	-0.20%
2022/07/25	7	26.20	4	27.11	27.35	3	1,390	0.22%
2022/07/22	0	0.00	1	25.10	25.00	-1	1,256	-0.08%
2022/07/21	2	25.30	1	25.30	25.20	1	1,241	0.08%
2022/07/15	1	24.80	2	24.03	24.40	-1	1,147	-0.09%
2022/07/14	2	23.20	0	0.00	24.00	2	1,076	0.19%
2022/07/13	7	25.31	7.2	25.52	24.70	-0.2	1,025	-0.02%
2022/07/12	15.2	25.47	14	25.80	24.60	1.1	911	0.13%
2022/07/08	10	24.65	11	24.60	24.55	-1	721	-0.14%
2022/07/07	24	24.77	23	25.35	25.50	1	588	0.17%
2022/07/06	0	0.00	1	23.70	23.20	-1	420	-0.24%
2022/07/04	1	22.45	0	0.00	21.90	1	350	0.29%
2022/07/01	0	0.00	16	23.60	21.20	-16	321	-4.98%
2022/06/30	18	22.92	2	23.55	22.40	16	265	6.03%
2022/06/28	0	21.00	0	0.00	20.85	0	198	0.00%
2022/06/22	0	20.90	0	0.00	20.15	0	204	0.00%
2022/06/15	0	0.00	1	22.30	22.25	-1	203	-0.49%
2022/06/06	1	22.90	0	0.00	23.65	1	202	0.49%
2022/06/02	1	22.90	1	22.90	22.90	0	194	0.00%
2022/05/16	0	0.00	0	19.65	19.80	0	174	0.00%
2022/05/09	0	0.00	260	19.58	19.20	-260	174	-149.34%	大賣/鉅額交易
2022/05/06	10	20.95	0	0.00	21.10	10	162	6.14%
2022/03/24	0	0.00	0	25.00	24.95	0	371	0.00%
2022/03/23	0	25.42	0	0.00	25.30	0	375	0.00%
2022/03/22	0	25.10	0	0.00	25.10	0	377	0.00%
2022/03/11	10	24.05	0	0.00	23.90	10	405	2.47%
2022/03/10	0	24.55	0	0.00	24.30	0	407	0.00%
2022/03/01	1	25.20	0	0.00	25.35	1	453	0.22%
2022/02/24	15	24.90	0	0.00	24.15	15	466	3.21%
2022/02/22	10	25.10	0	0.00	25.10	10	494	2.02%
2022/02/21	2	25.40	0	0.00	25.50	2	500	0.40%
2022/02/07	0	25.65	0	0.00	25.90	0	669	0.00%
2022/01/25	10	25.40	0	0.00	24.95	10	678	1.47%
2022/01/24	20	25.59	0	0.00	25.55	20	682	2.93%
2022/01/06	3	28.37	0	0.00	28.05	3	711	0.42%
2021/12/15	0	26.90	0	0.00	26.80	0	600	0.00%
2021/11/22	2	29.15	2	29.63	29.70	0	699	0.00%
2021/11/19	0	0.00	11	28.97	28.60	-11	692	-1.59%
2021/11/18	11	29.50	0	0.00	29.30	11	688	1.60%
2021/11/17	3	30.35	1	29.35	29.60	2	690	0.29%
2021/11/09	0	0.00	4	28.50	28.45	-4	945	-0.42%
2021/11/04	0	0.00	0	28.00	27.95	0	991	0.00%
2021/11/02	4	27.40	0	0.00	27.30	4	992	0.40%
2021/11/01	1	28.10	0	0.00	28.05	1	1,044	0.10%
2021/10/12	0	25.00	0	0.00	24.90	0	1,406	0.00%
2021/10/01	0	0.00	0.2	26.59	26.35	-0.2	1,504	-0.01%
2021/09/24	0	0.00	10	26.71	26.70	-10	1,558	-0.64%
2021/09/22	0.1	25.35	1	25.30	25.40	-1	1,569	-0.06%
2021/09/17	0.1	25.85	0	0.00	26.00	0.1	1,603	0.00%
2021/09/16	1.1	26.30	0	0.00	26.15	1.1	1,604	0.07%
2021/09/10	5	25.85	0	0.00	26.20	5	1,527	0.33%
2021/08/31	1	27.10	0	0.00	27.10	1	1,761	0.06%
2021/08/23	20	26.80	0	0.00	27.20	20	1,756	1.14%
2021/08/19	0	0.00	3	26.57	26.50	-3	1,750	-0.17%
2021/08/18	3	26.55	2	27.05	27.40	1	1,742	0.06%
2021/08/17	12	26.96	0	0.00	26.90	12	1,711	0.70%
2021/08/16	39	27.04	0	0.00	26.10	39	1,402	2.78%
2021/07/30	0	0.00	0	31.00	30.85	0	1,360	0.00%
2021/07/27	0.1	32.85	1.1	33.69	32.10	-1	1,343	-0.08%
2021/07/26	0.1	33.20	4.3	32.39	33.40	-4.2	1,314	-0.32%
2021/07/23	9.3	31.85	6.1	32.60	32.05	3.2	1,259	0.25%
2021/07/22	1	31.00	0	0.00	31.10	1	1,195	0.08%
2021/07/19	1	31.40	0	0.00	31.50	1	1,200	0.08%
2021/07/16	1	31.30	2	30.53	30.85	-1	1,203	-0.08%
2021/07/15	0	0.00	1	30.20	30.40	-1	1,180	-0.08%
2021/07/14	2	30.15	0	0.00	30.15	2	1,180	0.17%
2021/07/13	1.1	31.64	0	0.00	30.30	1.1	1,174	0.09%
2021/07/09	10	29.20	0	0.00	29.05	10	1,127	0.89%
2021/07/05	0	0.00	0	30.00	30.70	0	1,190	0.00%
2021/07/01	0	0.00	1	29.90	29.80	-1	1,198	-0.08%
2021/06/30	1	29.80	0	0.00	29.60	1	1,164	0.09%
2021/06/28	0	30.45	0	0.00	30.85	0	1,202	0.00%
2021/06/25	0	0.00	1	30.05	30.10	-1	1,178	-0.08%
2021/06/23	1	29.50	0	0.00	29.45	1	1,159	0.09%
2021/06/22	20	29.45	0	0.00	29.00	20	1,164	1.72%
2021/06/21	0	0.00	1	29.50	29.60	-1	1,169	-0.09%
2021/06/18	2	31.25	1	31.00	30.75	1	1,177	0.08%
2021/06/17	10	31.14	10.5	30.76	31.35	-0.5	1,166	-0.04%
2021/06/16	13.5	31.20	14	31.77	32.05	-0.6	1,088	-0.05%
2021/06/08	0	30.00	0	0.00	29.15	0	1,052	0.00%
2021/06/02	1	30.25	0	0.00	30.30	1	1,307	0.08%
2021/06/01	0	0.00	1	31.10	31.30	-1	1,309	-0.08%
2021/05/31	2	30.15	5	30.68	30.55	-3	1,316	-0.23%
2021/05/28	0	0.00	2	30.05	30.15	-2	1,322	-0.15%
2021/05/26	0	0.00	0	29.25	29.80	0	1,331	0.00%
2021/05/21	0	0.00	3	28.60	29.00	-3	1,372	-0.22%
2021/05/19	1	26.75	0	0.00	28.20	1	1,426	0.07%
2021/05/18	0	0.00	1	27.20	27.50	-1	1,489	-0.07%
2021/05/14	20	28.70	0	0.00	27.75	20	1,505	1.33%
2021/05/13	0	0.00	1	27.85	28.00	-1	1,502	-0.07%
2021/05/12	2	28.78	1	28.00	27.95	1	1,497	0.07%
2021/05/10	1	33.50	0	0.00	33.40	1	1,457	0.07%
2021/05/07	0	0.00	1	34.10	34.55	-1	1,462	-0.07%
2021/05/06	1	33.00	0	0.00	32.55	1	1,451	0.07%
2021/05/03	31	34.99	0	0.00	34.60	31	1,428	2.17%
2021/04/29	20	36.65	0	0.00	36.35	20	1,417	1.41%
2021/04/28	1	37.30	0	0.00	36.70	1	1,420	0.07%
2021/04/27	0	0.00	2	36.65	37.40	-2	1,415	-0.14%
2021/04/26	1	36.40	0	0.00	36.30	1	1,388	0.07%
2021/04/23	10	36.90	0	0.00	36.95	10	1,377	0.73%
2021/04/21	1	38.70	0	0.00	38.75	1	1,363	0.07%
2021/04/20	0	0.00	1	39.70	39.50	-1	1,359	-0.07%
2021/04/19	0	39.70	0	0.00	39.50	0	1,375	0.00%
2021/04/16	1	39.50	2	40.10	39.60	-1	1,383	-0.07%
2021/04/13	0	40.95	0	0.00	40.55	0	1,438	0.00%
2021/04/09	0	0.00	1.1	41.10	40.90	-1.1	1,465	-0.07%
2021/04/08	0	41.95	0	0.00	41.55	0	1,522	0.00%
2021/04/07	0	41.50	0	0.00	41.55	0	1,513	0.00%
2021/04/01	4	41.30	0	0.00	41.30	4	1,512	0.26%
2021/03/31	0	0.00	1	40.70	40.70	-1	1,468	-0.07%
2021/03/30	0	0.00	4	40.77	40.85	-4	1,472	-0.27%
2021/03/29	0	41.95	0	0.00	40.40	0	1,471	0.00%
2021/03/25	0	39.95	0	0.00	39.60	0	1,487	0.00%
2021/03/24	0	0.00	0	42.00	40.10	0	1,511	0.00%
2021/03/23	9	42.04	0	0.00	40.25	9	1,507	0.60%
2021/03/22	0	40.95	0	0.00	41.65	0	1,495	0.00%
2021/03/18	0	42.50	6	41.95	41.75	-6	1,507	-0.40%
2021/03/17	6	42.10	0	0.00	41.70	6	1,518	0.40%
2021/03/16	0	0.00	1	41.75	41.50	-1	1,531	-0.07%
2021/03/15	1.1	42.35	0	0.00	42.00	1.1	1,535	0.07%
2021/03/12	1	42.10	1	41.70	40.85	0	1,501	0.00%
2021/03/11	2	41.55	1	43.40	41.55	1	1,528	0.07%
2021/03/10	0	0.00	3	43.97	44.65	-3	1,429	-0.21%
2021/03/09	1	40.85	1	40.95	40.60	0	1,598	0.00%
2021/03/04	1	40.00	0	0.00	40.25	1	1,777	0.06%
2021/03/02	0	0.00	10	39.95	39.50	-10	1,918	-0.52%
2021/02/26	0	40.00	0	0.00	40.65	0	1,943	0.00%
2021/02/24	8	41.53	1	41.45	41.25	7	1,984	0.35%
2021/02/23	11	40.73	0	0.00	40.95	11	2,021	0.54%
2021/02/22	0	0.00	1	42.10	42.25	-1	2,047	-0.05%
2021/02/19	2	42.45	2	42.50	43.00	0	2,073	0.00%
2021/02/18	3	42.13	0	0.00	42.10	3	2,222	0.13%
2021/02/17	0	0.00	2	38.35	39.85	-2	2,188	-0.09%
2021/02/01	0	0.00	1	35.10	35.15	-1	2,608	-0.04%
2021/01/19	0	0.00	1	37.10	37.05	-1	2,756	-0.04%
2021/01/18	0	0.00	0	37.20	37.30	0	2,765	0.00%
2021/01/15	1	38.00	7	38.34	37.50	-6	2,782	-0.22%
2021/01/14	1	39.10	0	0.00	38.80	1	2,809	0.04%
2021/01/13	0	0.00	1	39.20	38.95	-1	2,817	-0.04%
2021/01/12	9	38.71	9	38.91	38.25	0	2,846	0.00%
2021/01/11	20	39.42	18	39.07	39.80	2	2,871	0.07%
2021/01/08	1	39.75	1	41.80	39.10	0	2,863	0.00%
2021/01/07	0	0.00	3	43.08	42.50	-3	2,804	-0.11%
2021/01/06	11	43.68	9	43.53	42.85	2	2,810	0.07%
2021/01/05	12	44.98	12	44.68	44.40	0	2,791	0.00%
2021/01/04	1	44.75	1	44.90	44.85	0	2,794	0.00%
2020/12/31	2	44.10	0	0.00	44.55	2	2,786	0.07%
2020/12/25	0	0.00	1	42.00	42.10	-1	2,715	-0.04%
2020/12/22	0	0.00	1	42.00	42.00	-1	2,725	-0.04%
2020/12/18	2	43.95	0	0.00	43.90	2	2,743	0.07%
2020/12/17	1	42.85	0	0.00	42.70	1	2,727	0.04%
2020/12/16	0	0.00	2	42.60	43.30	-2	2,728	-0.07%
2020/12/15	1	41.80	0	0.00	42.00	1	2,727	0.04%
2020/12/14	0	0.00	1	43.15	42.95	-1	2,730	-0.04%
2020/12/11	2	42.55	0	0.00	41.90	2	2,730	0.07%
2020/12/09	2	43.70	3	43.93	43.55	-1	2,748	-0.04%
2020/12/08	6	43.62	0	0.00	43.90	6	2,769	0.22%
2020/12/07	4	43.49	9	43.20	43.10	-5	2,779	-0.18%
2020/12/03	22	47.49	30	47.03	45.25	-8	2,725	-0.29%
2020/12/02	9	45.87	1	45.15	45.95	8	2,480	0.32%
2020/12/01	0	0.00	1	45.45	44.50	-1	2,405	-0.04%
2020/11/30	3	46.32	0	0.00	45.15	3	2,406	0.12%
2020/11/27	4	45.81	2	45.93	46.40	2	2,419	0.08%
2020/11/26	2	44.45	0	0.00	45.00	2	2,294	0.09%
2020/11/25	0	0.00	2	44.50	44.25	-2	2,283	-0.09%
2020/11/24	0	0.00	1	44.90	43.60	-1	2,261	-0.04%
2020/11/23	1	44.80	0	0.00	44.25	1	2,253	0.04%
2020/11/20	4	45.38	1	45.40	44.80	3	2,255	0.13%
2020/11/19	0	0.00	1	45.50	45.15	-1	2,236	-0.04%
2020/11/18	0	0.00	1	45.10	44.90	-1	2,212	-0.05%
2020/11/17	2	45.00	7	44.93	45.30	-5	2,205	-0.23%
2020/11/16	2	44.30	0	0.00	43.60	2	2,119	0.09%
2020/11/13	0	0.00	5	42.50	43.95	-5	2,125	-0.24%
2020/11/12	19	43.10	13	42.80	42.50	6	2,106	0.28%
2020/11/10	1	44.00	22	43.64	43.30	-21	2,142	-0.98%
2020/11/09	7	44.69	2	45.13	44.80	5	2,303	0.22%
2020/11/06	1	39.55	6	41.58	41.90	-5	2,147	-0.23%
2020/11/05	0	0.00	1	38.20	38.10	-1	2,036	-0.05%
2020/11/04	0	0.00	5	38.20	37.85	-5	2,059	-0.24%
2020/11/02	0	0.00	1	35.80	36.30	-1	2,147	-0.05%
2020/10/29	6	36.05	3	36.20	36.75	3	2,217	0.14%
2020/10/23	5	38.77	1	39.20	38.80	4	2,370	0.17%
2020/10/22	22	39.03	1	38.65	38.35	21	2,490	0.84%
2020/10/20	0	0.00	5	38.10	38.15	-5	2,997	-0.17%
2020/10/19	0	0.00	24	36.84	37.70	-24	3,024	-0.79%
2020/10/16	2	35.65	0	0.00	35.70	2	3,060	0.07%
2020/10/13	10	35.50	0	0.00	35.20	10	3,387	0.30%
2020/10/08	16	37.27	0	0.00	37.00	16	3,587	0.45%
2020/09/30	0	0.00	1	37.35	37.40	-1	4,080	-0.02%
2020/09/28	0	0.00	1	38.15	38.15	-1	4,730	-0.02%
2020/09/25	1	39.10	0	0.00	37.45	1	4,888	0.02%
2020/09/22	0	0.00	3	39.70	39.50	-3	5,582	-0.05%
2020/09/21	1	41.25	0	0.00	40.55	1	5,726	0.02%
2020/09/18	2	41.80	0	0.00	41.50	2	5,884	0.03%
2020/09/15	3	41.42	1	40.85	40.70	2	6,139	0.03%
2020/09/14	2	41.20	8	40.61	41.15	-6	6,556	-0.09%
2020/09/11	5	39.59	0	0.00	39.30	5	6,633	0.08%
2020/09/04	2	43.00	4	43.51	43.60	-2	6,963	-0.03%
2020/09/03	1	43.70	0	0.00	43.50	1	6,971	0.01%
2020/09/02	2	44.85	2	45.03	44.50	0	6,970	0.00%
2020/09/01	0	0.00	6	42.63	42.50	-6	6,892	-0.09%
2020/08/27	1	43.10	1	42.50	42.50	0	6,915	0.00%
2020/08/21	4	40.75	2	42.05	42.10	2	6,958	0.03%
2020/08/20	6	39.71	1	40.15	39.70	5	6,942	0.07%
2020/08/19	0	0.00	1	45.05	44.10	-1	6,864	-0.01%
2020/08/18	0	0.00	3	46.65	46.20	-3	6,882	-0.04%
2020/08/17	0	0.00	5	47.97	48.00	-5	6,902	-0.07%
2020/08/14	4	47.45	5	47.79	47.55	-1	6,945	-0.01%
2020/08/13	15	47.99	10	47.70	48.25	5	6,891	0.07%
2020/08/12	6	45.92	2	45.90	46.20	4	6,668	0.06%
2020/08/11	15	43.35	1	42.85	42.80	14	6,597	0.21%
2020/08/07	0	0.00	3	44.95	45.25	-3	6,614	-0.05%
2020/08/05	1	47.15	0	0.00	46.65	1	6,623	0.02%
2020/08/04	3	46.87	1	46.35	46.85	2	6,707	0.03%
2020/08/03	2	45.28	0	0.00	45.45	2	6,677	0.03%
2020/07/31	1	44.40	1	44.35	45.05	0	6,682	0.00%
2020/07/30	1	43.90	0	0.00	43.75	1	6,653	0.02%
2020/07/29	0	0.00	1	43.75	44.65	-1	6,630	-0.02%
2020/07/28	5	45.71	6	45.32	43.30	-1	6,594	-0.02%
2020/07/27	3	49.27	3	48.25	47.40	0	6,494	0.00%
2020/07/24	39	54.63	42	54.56	52.20	-3	6,422	-0.05%
2020/07/23	3	51.83	1	52.20	52.50	2	6,073	0.03%
2020/07/22	3	51.67	0	0.00	52.00	3	6,039	0.05%
2020/07/21	3	51.60	0	0.00	50.50	3	6,058	0.05%
2020/07/20	2	49.00	4	49.31	50.40	-2	5,927	-0.03%
2020/07/17	6	50.93	0	0.00	49.90	6	5,846	0.10%
2020/07/16	0	0.00	1	50.00	51.40	-1	5,764	-0.02%
2020/07/15	7	52.69	5	53.38	49.90	2	5,697	0.04%
2020/07/14	1	52.00	1	52.50	52.50	0	5,565	0.00%
2020/07/13	11.1	53.53	11	53.63	53.00	0.1	5,520	0.00%
2020/07/10	4.9	52.69	13	53.06	51.10	-8.1	5,415	-0.15%
2020/07/09	8	56.21	8	55.76	55.00	0	5,270	0.00%
2020/07/08	7	57.09	7	56.99	57.10	0	5,107	0.00%
2020/07/07	17	58.56	35	58.51	56.50	-18	4,968	-0.36%
2020/07/06	13	57.50	29.2	57.05	58.90	-16.2	4,562	-0.36%
2020/07/03	25	51.32	23	51.81	53.60	2	4,430	0.05%
2020/07/02	12	47.20	25	47.98	48.80	-13	4,110	-0.32%
2020/07/01	19	45.34	2	44.80	45.10	17	3,874	0.44%
2020/06/30	4	44.61	2	44.40	43.95	2	3,715	0.05%
2020/06/29	11	43.19	6	43.05	42.45	5	3,568	0.14%
2020/06/24	1	40.40	2	40.40	41.90	-1	3,411	-0.03%
2020/06/23	13	39.51	1	39.70	39.40	12	3,310	0.36%
2020/06/22	4	40.15	17	40.99	39.95	-13	3,280	-0.40%
2020/06/19	15	42.62	17	42.33	41.40	-2	3,178	-0.06%
2020/06/18	3	40.07	2	40.55	40.60	1	2,744	0.04%
2020/06/17	5	39.04	5	39.70	39.60	0	2,651	0.00%
2020/06/16	3	37.55	4	38.04	38.75	-1	2,551	-0.04%
2020/06/15	1	38.90	2	38.50	36.80	-1	2,498	-0.04%
2020/06/12	0	0.00	6	34.90	36.35	-6	2,312	-0.26%
2020/06/11	1	35.75	0	0.00	35.45	1	2,322	0.04%
2020/06/10	5	36.15	0	0.00	36.00	5	2,342	0.21%
2020/06/09	1	36.80	1	37.50	36.70	0	2,356	0.00%
2020/06/08	15	37.36	0	0.00	36.80	15	2,365	0.63%
2020/06/05	0	0.00	1	37.60	37.70	-1	2,391	-0.04%
2020/06/03	0	0.00	1	36.90	36.75	-1	2,421	-0.04%
2020/06/02	12	38.30	10	37.78	36.60	2	2,418	0.08%
2020/05/28	0	0.00	1	37.15	36.00	-1	2,326	-0.04%
2020/05/27	1	36.10	6	36.52	36.60	-5	2,322	-0.22%
2020/05/26	5	36.98	2	37.15	36.80	3	2,326	0.13%
2020/05/22	3	36.95	2	36.85	36.50	1	2,274	0.04%
2020/05/20	5	34.60	0	0.00	35.25	5	2,178	0.23%
2020/05/19	10	34.25	0	0.00	34.50	10	2,256	0.44%
2020/05/18	6	34.44	0	0.00	34.30	6	2,311	0.26%
2020/05/14	0	0.00	1	34.00	34.00	-1	2,288	-0.04%
2020/05/12	10	37.40	10	36.37	36.40	0	2,287	0.00%
2020/05/11	0	0.00	1	37.10	36.85	-1	2,228	-0.04%
2020/05/07	0	0.00	2	34.80	34.50	-2	2,145	-0.09%
2020/05/06	0	0.00	1	34.30	33.95	-1	2,142	-0.05%
2020/05/04	1	34.35	2	34.45	34.25	-1	2,142	-0.05%
2020/04/30	1	33.75	1	33.65	33.80	0	2,149	0.00%
2020/04/29	3	34.50	1	34.40	34.20	2	2,148	0.09%
2020/04/28	7	33.59	5	33.25	33.05	2	2,113	0.09%
2020/04/27	1	31.50	1	32.20	31.90	0	2,120	0.00%
2020/04/24	2	31.88	2	32.40	31.40	0	2,128	0.00%
2020/04/22	0	28.30	0	0.00	28.50	0	2,079	0.00%
2020/04/20	0	0.00	1	29.10	29.25	-1	2,260	-0.04%
2020/04/17	0	0.00	1	28.70	28.70	-1	2,277	-0.04%
2020/04/16	1	28.65	0	0.00	28.65	1	2,311	0.04%
2020/04/15	1	27.80	0	0.00	28.00	1	2,338	0.04%
2020/04/14	0	27.80	0	0.00	27.75	0	2,424	0.00%
2020/04/10	0	0.00	20	27.40	27.30	-20	2,933	-0.68%
2020/04/09	33	28.78	12	27.28	26.90	21	3,151	0.67%
2020/04/08	0	0.00	1	26.75	27.25	-1	3,108	-0.03%
2020/04/07	20	26.40	0	0.00	26.75	20	3,202	0.62%
2020/04/06	1	24.95	1	24.90	25.60	0	3,214	0.00%
2020/03/27	1	24.55	1	24.65	24.80	0	3,560	0.00%
2020/03/26	0	0.00	10	24.00	24.90	-10	3,617	-0.28%
2020/03/25	1	24.75	10	24.80	24.75	-9	3,646	-0.25%
2020/03/23	0	0.00	6	20.20	21.20	-6	3,767	-0.16%
2020/03/19	11	20.75	0	0.00	19.85	11	3,758	0.29%
2020/03/18	0	0.00	12	22.50	22.05	-12	3,758	-0.32%
2020/03/17	36	25.49	7	23.96	23.70	29	3,771	0.77%
2020/03/16	1	28.30	35	27.30	25.50	-34	3,918	-0.87%
2020/03/13	2	27.63	1	27.70	28.30	1	3,948	0.03%
2020/03/10	1	32.95	0	0.00	33.45	1	3,895	0.03%
2020/03/09	2	33.20	0	0.00	33.50	2	3,884	0.05%
2020/03/04	4	33.06	20	32.63	32.80	-16	3,885	-0.41%
2020/03/03	1	33.55	0	0.00	33.50	1	3,961	0.03%
2020/03/02	0	0.00	10	32.00	32.55	-10	4,005	-0.25%
2020/02/27	0.1	33.00	0	0.00	33.00	0.1	3,999	0.00%
2020/02/26	1	35.15	1	35.05	35.00	0	4,000	0.00%
2020/02/25	0	0.00	1	35.45	35.45	-1	4,007	-0.02%
2020/02/24	0	36.20	2	35.85	36.00	-2	4,055	-0.05%
2020/02/21	1	36.30	0	0.00	36.30	1	4,071	0.02%
2020/02/20	5	38.00	5	37.55	37.40	0	4,160	0.00%
2020/02/13	0.1	35.20	0	0.00	35.30	0.1	4,098	0.00%
2020/02/11	10	34.90	0	0.00	35.05	10	4,081	0.24%
2020/02/04	1	35.00	0	0.00	34.90	1	4,231	0.02%
2020/01/30	3	36.82	3	36.90	35.70	0	4,669	0.00%
2020/01/15	30	41.50	31	41.09	41.10	-1	5,106	-0.02%
2020/01/14	51	41.04	30	40.62	41.15	21	5,037	0.42%
2020/01/13	1	39.20	1	39.20	39.40	0	4,910	0.00%
2020/01/10	0	0.00	4	39.18	39.35	-4	4,884	-0.08%
2020/01/09	2	38.70	1	38.75	38.40	1	4,869	0.02%
2020/01/08	6	38.64	6	39.01	38.65	0	4,823	0.00%
2020/01/07	22	40.02	54	39.94	38.70	-32	4,720	-0.68%
2020/01/06	17	39.73	15	39.86	39.80	2	4,383	0.05%
2020/01/03	8	38.48	8	38.60	38.70	0	4,188	0.00%
2019/12/31	1	37.40	4	37.10	37.05	-3	3,903	-0.08%
2019/12/30	2	35.80	2	36.08	36.35	0	3,787	0.00%
2019/12/27	0	0.00	16	35.79	35.80	-16	3,759	-0.43%
2019/12/25	5	36.23	1	36.30	36.35	4	3,734	0.11%
2019/12/24	34	37.23	12	37.10	36.50	22	3,708	0.59%
2019/12/23	7	35.92	6	36.13	35.90	1	3,494	0.03%
2019/12/20	2	35.38	3	35.67	35.45	-1	3,444	-0.03%
2019/12/19	8	35.38	6	35.56	35.00	2	3,488	0.06%
2019/12/18	1	34.40	4	34.28	34.40	-3	3,348	-0.09%
2019/12/17	5	33.69	4	33.83	33.65	1	3,334	0.03%
2019/12/13	2	33.85	0	0.00	33.70	2	3,324	0.06%
2019/12/11	2	35.68	2	35.45	34.60	0	3,265	0.00%
2019/12/06	0	0.00	1	33.55	33.70	-1	3,000	-0.03%
2019/12/05	1	33.50	0	0.00	33.20	1	3,002	0.03%
2019/11/29	0	0.00	1	34.55	34.20	-1	3,067	-0.03%
2019/11/28	0	0.00	2	34.60	34.80	-2	3,043	-0.07%
2019/11/27	4	34.60	8	34.08	35.05	-4	2,971	-0.13%
2019/11/26	3	33.30	0	0.00	33.05	3	2,919	0.10%
2019/11/22	11	33.83	10	33.92	33.90	1	2,886	0.03%
2019/11/21	7	34.11	6	33.68	34.15	1	2,875	0.03%
2019/11/20	4	33.60	4	33.80	33.60	0	2,819	0.00%
2019/11/19	8	33.99	10	33.02	34.10	-2	2,850	-0.07%
2019/11/18	6	32.53	10	32.74	32.50	-4	2,726	-0.15%
2019/11/13	8	31.85	8	31.56	31.50	0	2,663	0.00%
2019/11/12	4	30.00	0	0.00	30.00	4	2,594	0.15%
2019/11/11	1	30.50	2	30.20	29.80	-1	2,580	-0.04%
2019/11/08	2	31.78	0	0.00	31.70	2	2,546	0.08%
2019/11/07	0	0.00	1	32.30	32.00	-1	2,524	-0.04%
2019/11/06	10	32.36	9	32.51	31.95	1	2,514	0.04%
2019/11/05	5	33.95	4	33.50	33.20	1	2,456	0.04%
2019/11/04	4	33.63	2	33.50	33.55	2	2,399	0.08%
2019/11/01	1	33.60	2	33.65	33.85	-1	2,361	-0.04%
2019/10/31	5	33.75	5	33.83	33.30	0	2,298	0.00%
2019/10/30	4	34.48	4	34.71	34.50	0	2,222	0.00%
2019/10/29	14	35.62	22	35.60	34.30	-8	2,132	-0.38%
2019/10/28	9	34.17	23	34.00	34.70	-14	1,752	-0.80%
2019/10/25	0	0.00	16	31.21	31.55	-16	1,371	-1.17%
2019/10/17	1	29.05	1	29.45	29.40	0	1,323	0.00%
2019/10/03	0	0.00	1	29.20	29.00	-1	1,410	-0.07%
2019/10/01	0	0.00	2	29.30	29.00	-2	1,540	-0.13%
2019/09/26	0	0.00	5	31.00	30.35	-5	1,532	-0.33%
2019/09/24	2	30.05	3	30.32	29.85	-1	1,476	-0.07%
2019/09/19	2	29.15	0	0.00	29.25	2	1,394	0.14%
2019/09/17	0	0.00	1	29.10	28.55	-1	1,422	-0.07%
2019/09/10	2	28.63	0	0.00	28.65	2	1,542	0.13%
2019/09/04	1	30.20	1	29.70	29.70	0	1,708	0.00%
2019/09/03	1	30.20	1	29.30	29.30	0	1,687	0.00%
2019/08/20	0	0.00	1	27.30	27.30	-1	1,489	-0.07%
2019/08/02	0	0.00	16	27.10	27.05	-16	1,586	-1.01%
2019/07/30	0	0.00	10	28.25	28.45	-10	1,615	-0.62%
2019/07/29	0	0.00	10	29.10	29.10	-10	1,615	-0.62%
2019/07/25	1	29.65	0	0.00	29.45	1	1,580	0.06%
2019/07/23	20	29.05	0	0.00	28.70	20	1,532	1.30%
2019/07/18	0	0.00	2	27.10	26.90	-2	1,512	-0.13%
2019/07/10	18	28.77	15	28.75	28.65	3	1,571	0.19%
2019/07/04	1	26.60	0	0.00	26.80	1	1,441	0.07%
2019/07/01	15	27.15	0	0.00	27.15	15	1,426	1.05%
2019/06/18	0	0.00	4	27.05	26.80	-4	1,512	-0.26%
2019/06/17	4	26.85	0	0.00	27.50	4	1,519	0.26%
2019/05/29	2	24.10	2	23.80	24.20	0	1,716	0.00%
2019/05/27	2	23.60	2	23.95	23.95	0	1,873	0.00%
2019/05/24	4	23.90	4	23.93	23.90	0	1,930	0.00%
2019/05/23	5	24.10	4	24.20	24.00	1	1,953	0.05%
2019/05/22	1	24.85	1	24.90	24.85	0	2,025	0.00%
2019/05/20	5	24.45	4	24.60	24.45	1	2,178	0.05%
2019/05/17	2	24.40	2	25.30	24.40	0	2,221	0.00%
2019/05/13	1	26.20	0	0.00	26.20	1	2,367	0.04%
2019/05/09	1	26.35	1	25.45	25.40	0	2,390	0.00%
2019/04/26	4	29.94	0	0.00	29.55	4	2,798	0.14%
2019/04/25	1	31.25	3	31.52	31.05	-2	2,834	-0.07%
2019/04/24	3	32.60	38	31.31	31.30	-35	2,941	-1.19%
2019/04/22	0	0.00	1	33.90	33.70	-1	3,088	-0.03%
2019/04/19	0	0.00	2	33.80	33.70	-2	3,155	-0.06%
2019/04/16	0	0.00	4	34.63	34.55	-4	3,663	-0.11%
2019/04/15	2	36.00	6	36.03	35.60	-4	3,936	-0.10%
2019/04/12	0	0.00	5	35.10	35.10	-5	4,102	-0.12%
2019/04/11	4	36.05	0	0.00	35.65	4	4,325	0.09%
2019/04/09	0	0.00	3	34.95	34.90	-3	4,571	-0.07%
2019/04/08	1	35.50	0	0.00	35.45	1	4,608	0.02%
2019/04/01	0	35.00	0	0.00	35.05	0	4,883	0.00%
2019/03/28	4	34.80	3	34.90	34.45	1	4,867	0.02%
2019/03/25	1	35.20	2	35.30	35.00	-1	4,912	-0.02%
2019/03/22	2	37.05	8	37.24	36.55	-6	4,914	-0.12%
2019/03/21	12	38.08	5	38.18	37.50	7	4,906	0.14%
2019/03/20	19	37.53	20	37.71	37.35	-1	4,890	-0.02%
2019/03/19	20	37.67	10	37.41	37.20	10	4,952	0.20%
2019/03/18	14	37.39	13	37.63	38.50	1	4,925	0.02%
2019/03/14	3	36.00	1	36.30	35.75	2	5,004	0.04%
2019/03/13	1	35.20	7	35.17	36.00	-6	5,021	-0.12%
2019/03/12	0	0.00	3	35.30	35.05	-3	5,113	-0.06%
2019/03/06	1	36.00	1	36.40	35.90	0	5,091	0.00%
2019/03/05	1	36.05	1	36.20	36.00	0	5,088	0.00%
2019/03/04	5	36.00	0	0.00	35.85	5	5,067	0.10%
2019/02/27	3	36.10	0	0.00	36.10	3	5,051	0.06%
2019/02/26	8	36.93	5	38.00	35.60	3	5,024	0.06%
2019/02/25	7	36.18	6	36.51	36.65	1	4,905	0.02%
2019/02/22	3	35.98	8	35.80	35.70	-5	4,843	-0.10%
2019/02/21	33	36.48	26	36.11	35.80	7	4,816	0.15%
2019/02/20	32	35.47	90	35.81	35.70	-58	4,733	-1.23%
2019/02/19	3	33.62	3	33.57	33.65	0	4,582	0.00%
2019/02/18	11	34.19	1	33.25	33.40	10	4,574	0.22%
2019/02/14	0	0.00	5	34.70	35.40	-5	4,464	-0.11%
2019/02/13	78	36.04	0	0.00	35.05	78	4,420	1.76%
2019/02/12	0	0.00	3	36.67	36.10	-3	4,384	-0.07%
2019/02/11	11	35.75	0	0.00	36.20	11	4,372	0.25%
2019/01/30	1	36.05	2	36.08	36.05	-1	4,342	-0.02%
2019/01/29	1	35.60	1	35.75	36.25	0	4,303	0.00%
2019/01/28	1	36.95	3	37.25	36.55	-2	4,253	-0.05%
2019/01/24	1	35.50	0	0.00	35.45	1	4,057	0.02%
2019/01/23	2	35.43	1	35.45	35.70	1	4,018	0.02%
2019/01/22	2	35.85	3	36.27	35.60	-1	3,993	-0.03%
2019/01/21	2	35.65	2	35.83	36.00	0	3,885	0.00%
2019/01/18	1	35.60	0	0.00	35.70	1	3,849	0.03%
2019/01/17	2	36.50	1	36.55	36.25	1	3,821	0.03%
2019/01/16	1	37.15	1	36.25	37.30	0	3,747	0.00%
2019/01/15	3	36.38	3	36.38	36.25	0	3,624	0.00%
2019/01/14	2	35.05	2	34.93	35.20	0	3,479	0.00%
2019/01/11	2	35.90	3	36.13	35.90	-1	3,419	-0.03%
2019/01/10	1	36.55	1	35.30	36.55	0	3,346	0.00%
2019/01/09	11	37.68	23	36.84	35.95	-12	3,249	-0.37%
2019/01/08	4	36.40	3	36.30	37.30	1	2,954	0.03%
2019/01/07	6	36.64	8	37.25	37.40	-2	2,769	-0.07%
2019/01/04	13	34.32	11	34.90	34.20	2	2,450	0.08%
2019/01/03	15	34.82	12	34.89	33.50	3	2,240	0.13%
2019/01/02	21	34.98	12	35.49	35.95	9	2,004	0.45%
2018/12/28	8	32.39	12	32.21	32.70	-4	1,817	-0.22%
2018/12/27	2	31.00	3	31.10	30.95	-1	1,704	-0.06%
2018/12/26	10	31.23	10	29.44	29.60	0	1,653	0.00%
2018/12/25	11	31.34	10	31.73	31.15	1	1,593	0.06%
2018/12/24	8	29.76	13	29.50	30.90	-5	1,406	-0.36%
2018/12/21	10	27.85	0	0.00	28.25	10	1,349	0.74%
2018/12/20	1	28.25	1	28.50	27.70	0	1,340	0.00%
2018/12/19	4	29.09	4	29.10	28.70	0	1,308	0.00%
2018/12/18	3	29.85	0	0.00	28.35	3	1,279	0.23%
2018/12/17	1	31.10	0	0.00	30.40	1	1,229	0.08%
2018/12/14	2	31.95	3	31.90	31.80	-1	1,189	-0.08%
2018/12/13	2	33.08	13	32.74	32.95	-11	1,151	-0.96%
2018/12/12	14	31.52	2	31.93	33.00	12	1,065	1.13%
2018/12/11	4	30.06	8	30.12	30.00	-4	959	-0.42%
2018/12/10	16	29.57	8	30.49	29.90	8	897	0.89%
2018/12/07	3	28.60	5	28.57	29.15	-2	706	-0.28%
2018/12/06	2	29.00	6	28.60	26.50	-4	632	-0.63%
2018/12/05	5	29.01	171	29.27	28.65	-166	586	-28.32%	大賣/鉅額交易
2018/12/04	2	26.20	8	25.36	27.75	-6	483	-1.24%
2018/12/03	1	25.10	23	25.10	25.25	-22	444	-4.95%
2018/11/28	2	24.40	2	24.55	24.35	0	426	0.00%
2018/11/26	2	23.50	0	0.00	23.55	2	412	0.48%
2018/11/23	0	0.00	19	23.25	23.25	-19	410	-4.63%
2018/11/22	1	24.00	1	24.30	23.20	0	407	0.00%
2018/11/13	1	22.65	0	0.00	22.70	1	396	0.25%
2018/11/01	0	0.00	5	21.55	21.85	-5	351	-1.42%
2018/10/18	10	23.45	0	0.00	23.00	10	343	2.91%
2018/10/12	56	23.57	0	0.00	23.75	56	414	13.50%
2018/10/09	1	26.10	0	0.00	26.30	1	488	0.20%
2018/10/08	10	26.05	0	0.00	26.30	10	488	2.05%
2018/10/04	13	27.64	0	0.00	27.50	13	506	2.57%
2018/10/02	10	29.05	20	28.68	28.55	-10	521	-1.92%
2018/09/28	0	0.00	14	28.77	28.70	-14	546	-2.56%
2018/09/27	46	28.93	0	0.00	28.95	46	548	8.39%
2018/09/26	0	0.00	1	27.50	27.65	-1	549	-0.18%
2018/09/25	27	27.66	0	0.00	27.50	27	581	4.64%
2018/09/21	13	27.42	0	0.00	27.40	13	663	1.96%
2018/09/13	5	26.75	0	0.00	26.70	5	717	0.70%
2018/09/12	44	26.83	0	0.00	26.65	44	731	6.01%
2018/09/11	20	27.05	0	0.00	27.60	20	744	2.69%
2018/09/10	0	0.00	1	26.45	26.30	-1	755	-0.13%
2018/08/29	1	29.80	0	0.00	29.40	1	1,099	0.09%
2018/08/23	0	0.00	3	29.77	30.45	-3	1,292	-0.23%
2018/08/16	0	0.00	2	28.40	28.30	-2	1,318	-0.15%
2018/08/15	0	0.00	9	28.90	28.70	-9	1,312	-0.69%
2018/08/03	5	32.37	0	0.00	32.40	5	1,301	0.38%
2018/08/02	1	32.30	0	0.00	32.30	1	1,301	0.08%
2018/08/01	0	0.00	1	32.35	32.40	-1	1,300	-0.08%
2018/07/31	0	0.00	2	32.23	32.15	-2	1,302	-0.15%
2018/07/30	0	0.00	1	32.15	31.90	-1	1,299	-0.08%
2018/07/24	0	0.00	1	32.35	33.10	-1	1,292	-0.08%
2018/07/23	1	32.80	0	0.00	32.25	1	1,290	0.08%
2018/07/17	7	35.00	1	34.85	34.35	6	1,190	0.50%
2018/07/16	1	34.15	0	0.00	34.15	1	1,184	0.08%
2018/07/13	0	0.00	1	35.15	34.20	-1	1,185	-0.08%
2018/07/12	2	33.55	1	33.60	33.65	1	1,170	0.09%
2018/07/11	1	32.80	0	0.00	33.15	1	1,168	0.09%
2018/07/10	0	0.00	1	33.30	33.45	-1	1,162	-0.09%
2018/07/09	0	0.00	1	34.00	33.85	-1	1,155	-0.09%
2018/07/06	2	32.95	3	34.57	34.65	-1	1,146	-0.09%
2018/07/02	3	36.97	2	37.05	36.50	1	1,099	0.09%
2018/06/26	1	32.10	0	0.00	32.05	1	1,004	0.10%
2018/06/21	1	33.20	0	0.00	33.15	1	1,002	0.10%
2018/06/20	0	0.00	14	33.92	33.25	-14	991	-1.41%
2018/06/19	0	0.00	1	34.85	34.80	-1	978	-0.10%
2018/06/15	0	0.00	5	36.38	36.10	-5	975	-0.51%
2018/06/13	0	0.00	3	37.20	36.05	-3	939	-0.32%
2018/06/12	0	0.00	9	38.13	37.45	-9	898	-1.00%
2018/06/08	0	0.00	7	37.29	36.35	-7	819	-0.85%
2018/06/06	28	33.80	0	0.00	35.30	28	709	3.95%
2018/06/05	0	0.00	17	33.53	34.10	-17	652	-2.61%
2018/06/01	0	0.00	17	28.91	29.15	-17	487	-3.49%
2018/05/31	0	0.00	2	27.00	26.50	-2	457	-0.44%
2018/05/28	0	0.00	3	27.13	27.90	-3	447	-0.67%
2018/05/25	0	0.00	1	25.60	25.55	-1	436	-0.23%
2018/05/08	0	0.00	5	24.80	25.35	-5	638	-0.78%
2018/05/07	2	24.65	0	0.00	24.45	2	647	0.31%
2018/05/04	0	0.00	5	25.35	25.50	-5	648	-0.77%
2018/05/03	1	24.65	0	0.00	24.90	1	650	0.15%
2018/04/24	2	24.30	0	0.00	24.20	2	663	0.30%
2018/04/23	7	27.21	0	0.00	26.85	7	642	1.09%
2018/04/20	8	28.06	0	0.00	28.05	8	649	1.23%
2018/04/19	1	28.15	0	0.00	28.25	1	657	0.15%
2018/04/17	1	29.05	0	0.00	28.60	1	675	0.15%
2018/04/13	0	0.00	1	30.45	30.30	-1	686	-0.15%
2018/04/12	0	0.00	3.2	30.40	30.55	-3.2	694	-0.45%
2018/04/10	0	0.00	2	29.45	29.45	-2	710	-0.28%
2018/03/31	1	29.80	0	0.00	29.75	1	769	0.13%
2018/03/29	1	30.35	4	30.55	30.20	-3	884	-0.34%
2018/03/28	0	0.00	20	30.63	30.60	-20	907	-2.20%
2018/03/27	2	30.90	5	31.00	30.80	-3	949	-0.32%
2018/03/26	10	29.37	0	0.00	29.25	10	957	1.04%
2018/03/22	0	0.00	2	31.70	30.80	-2	1,000	-0.20%
2018/03/21	0	0.00	12	31.63	31.30	-12	1,013	-1.18%
2018/03/09	2	31.60	0	0.00	31.30	2	1,264	0.16%
2018/03/08	0	0.00	1	30.10	30.45	-1	1,332	-0.08%
2018/02/23	15	30.70	4	30.65	31.00	11	2,273	0.48%
2018/02/22	46	29.73	20	30.35	31.10	26	2,270	1.15%
2018/02/21	0	0.00	1	28.70	28.75	-1	2,249	-0.04%
2018/02/12	1	28.40	0	0.00	28.25	1	2,243	0.04%
2018/02/09	1	27.90	10	27.95	28.00	-9	2,230	-0.40%
2018/02/08	2	31.53	0	0.00	31.00	2	2,187	0.09%
2018/02/07	3	33.65	0	0.00	33.00	3	2,167	0.14%
2018/02/06	9	34.91	65	34.05	34.05	-56	2,149	-2.61%
2018/02/05	3	37.70	0	0.00	37.80	3	2,130	0.14%
2018/02/02	2	39.10	0	0.00	39.05	2	2,124	0.09%
2018/01/31	11	40.56	0	0.00	40.00	11	2,154	0.51%
2018/01/29	1	39.35	0	0.00	39.20	1	2,117	0.05%
2018/01/26	8	39.46	0	0.00	39.40	8	2,114	0.38%
2018/01/25	31	40.57	0	0.00	39.50	31	2,112	1.47%
2018/01/24	31	39.42	0	0.00	39.80	31	2,099	1.48%
2018/01/23	0	0.00	4	38.78	38.90	-4	2,101	-0.19%
2018/01/17	4.6	38.86	0	0.00	38.75	4.6	2,113	0.22%
2018/01/16	1	38.55	0	0.00	39.10	1	2,116	0.05%
2018/01/15	5	38.33	0	0.00	38.15	5	2,103	0.24%
2018/01/11	1	38.70	0	0.00	38.90	1	2,098	0.05%
2018/01/08	4	39.55	0	0.00	39.30	4	2,103	0.19%
2018/01/05	4	39.85	0	0.00	39.50	4	2,104	0.19%
2018/01/03	1	39.25	0	0.00	39.20	1	2,113	0.05%
2018/01/02	4	39.85	0	0.00	39.65	4	2,105	0.19%