光洋科 (1785)-凱基-內湖券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
47.80
漲跌
▲0.85
漲幅
+1.81%
成交量
14,196張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光洋科 (1785)籌碼相關－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/05/22	0.1	47.00	0	0.00	47.80	0.1	9,843	0.00%
2024/05/21	0	0.00	3	45.77	46.95	-3	9,706	-0.03%
2024/05/15	0	0.00	1.1	44.78	44.60	-1.1	9,491	-0.01%
2024/05/10	1	42.80	0	0.00	42.95	1	9,582	0.01%
2024/05/03	5	44.00	0	0.00	43.40	5	9,391	0.05%
2024/04/24	0	0.00	0.5	45.05	45.10	-0.5	9,332	0.00%
2024/04/19	1	45.80	0	0.00	46.25	1	9,165	0.01%
2024/04/17	1	48.15	0	0.00	48.95	1	8,892	0.01%
2024/04/16	5	49.40	6	47.78	47.30	-1	8,740	-0.01%
2024/04/15	25	50.02	6	50.83	48.75	19	8,511	0.22%
2024/04/09	1	49.55	1	49.50	49.60	0	7,656	0.00%
2024/04/08	1	48.70	1	48.70	48.70	0	7,433	0.00%
2024/03/28	1	51.00	1	51.60	49.55	0	6,529	0.00%
2024/03/27	1	48.80	0	0.00	50.10	1	5,985	0.02%
2024/03/26	1	47.45	0	0.00	47.40	1	5,732	0.02%
2024/03/22	0	0.00	1	50.10	49.00	-1	5,434	-0.02%
2024/03/21	2	51.15	1	50.80	50.00	1	5,201	0.02%
2024/03/20	1	49.15	2	49.70	49.55	-1	4,624	-0.02%
2024/03/19	2	45.65	1	47.00	46.25	1	3,990	0.03%
2024/03/12	0	0.00	2	43.25	43.70	-2	3,626	-0.06%
2024/03/08	0	0.00	0.5	45.05	44.00	-0.5	3,594	-0.01%
2024/03/07	1	46.65	0	0.00	46.20	1	3,465	0.03%
2024/03/06	0	0.00	1	45.10	45.90	-1	2,950	-0.03%
2024/03/05	1	45.00	25	45.28	44.85	-24	2,880	-0.83%
2024/03/04	25	45.43	0	0.00	45.30	25	2,797	0.89%
2024/02/23	0	0.00	2	42.95	42.65	-2	2,586	-0.08%
2024/02/22	0	0.00	2	43.55	43.35	-2	2,538	-0.08%
2024/02/21	3	43.98	1	44.55	44.50	2	2,499	0.08%
2024/02/20	0	0.00	1	43.80	43.50	-1	2,392	-0.04%
2024/02/16	5	44.74	1	44.40	44.15	4	2,236	0.18%
2024/01/24	2	40.10	2	40.45	40.05	0	2,009	0.00%
2023/12/06	0	39.75	0	0.00	39.35	0	2,924	0.00%
2023/12/05	2	40.00	0	0.00	39.90	2	2,901	0.07%
2023/11/02	1	39.30	0	0.00	39.10	1	2,323	0.04%
2023/10/30	0	0.00	1	39.65	40.80	-1	3,481	-0.03%
2023/10/26	0	0.00	1	39.75	40.00	-1	3,376	-0.03%
2023/10/25	0	0.00	1	40.45	40.20	-1	3,416	-0.03%
2023/10/23	1	40.20	0	0.00	39.70	1	3,298	0.03%
2023/10/20	2	39.45	1	40.20	39.65	1	3,099	0.03%
2023/10/18	0	0.00	5	38.34	38.05	-5	2,917	-0.17%
2023/10/17	1	38.60	7	38.70	38.60	-6	2,897	-0.21%
2023/10/16	11	38.80	2	38.75	38.40	9	2,903	0.31%
2023/10/12	0	0.00	5	37.96	38.05	-5	2,888	-0.17%
2023/10/04	0	0.00	1	36.50	36.60	-1	3,077	-0.03%
2023/10/02	1	36.80	5	36.75	36.80	-4	3,285	-0.12%
2023/09/26	0	0.00	1	36.70	36.45	-1	3,399	-0.03%
2023/09/21	0	0.00	1	36.80	36.95	-1	3,464	-0.03%
2023/09/18	4	37.96	1	37.80	37.85	3	3,821	0.08%
2023/09/15	1	37.65	1	38.00	37.75	0	3,803	0.00%
2023/09/14	0	0.00	1	37.80	37.75	-1	3,806	-0.03%
2023/09/12	0	0.00	5	37.20	37.20	-5	3,819	-0.13%
2023/09/11	1	37.10	0	0.00	36.90	1	3,857	0.03%
2023/09/01	0	0.00	5	37.35	37.25	-5	4,357	-0.11%
2023/08/31	1	36.50	0	0.00	37.50	1	4,358	0.02%
2023/08/16	0	0.00	1	35.10	35.15	-1	4,911	-0.02%
2023/08/14	5	35.50	0	0.00	35.00	5	4,906	0.10%
2023/08/04	9	37.48	2	38.00	37.25	7	4,646	0.15%
2023/08/02	2	40.00	8	40.95	41.35	-6	4,297	-0.14%
2023/08/01	1	38.05	0	0.00	37.70	1	3,447	0.03%
2023/07/31	2	37.88	0	0.00	37.60	2	3,499	0.06%
2023/07/27	1	37.80	0	0.00	38.20	1	3,365	0.03%
2023/07/25	1	35.80	1	36.10	36.15	0	3,276	0.00%
2023/07/21	0.4	37.15	0	0.00	36.60	0.4	3,243	0.01%
2023/07/11	3	39.70	0	0.00	39.15	3	3,190	0.09%
2023/07/10	2	40.30	2	40.25	40.95	0	3,058	0.00%
2023/07/06	0	0.00	4	39.40	39.45	-4	2,912	-0.14%
2023/07/05	0	0.00	1	39.25	39.10	-1	2,871	-0.03%
2023/06/30	0	0.00	1	38.15	38.35	-1	2,848	-0.04%
2023/06/29	1	38.40	0	0.00	38.30	1	2,825	0.04%
2023/06/27	17	38.89	15	40.35	38.95	2	2,766	0.07%
2023/06/26	0	0.00	2	39.65	39.45	-2	2,568	-0.08%
2023/06/09	0	0.00	1	38.45	38.35	-1	2,359	-0.04%
2023/06/07	2	39.00	0	0.00	39.25	2	2,324	0.09%
2023/06/01	0	0.00	13	37.05	36.95	-13	2,145	-0.61%
2023/05/26	0	0.00	5	37.82	37.55	-5	2,113	-0.24%
2023/05/25	2	39.15	0	0.00	38.85	2	2,011	0.10%
2023/05/24	3	39.65	0	0.00	39.55	3	1,899	0.16%
2023/05/23	0	0.00	5	37.94	37.85	-5	1,676	-0.30%
2023/05/19	0	0.00	2	36.58	36.60	-2	1,581	-0.13%
2023/05/10	0	0.00	1	36.15	36.15	-1	1,682	-0.06%
2023/04/28	6	36.25	0	0.00	36.35	6	2,106	0.28%
2023/04/27	3	35.90	0	0.00	35.90	3	2,099	0.14%
2023/04/21	1	35.85	0	0.00	35.65	1	2,072	0.05%
2023/04/12	1	37.70	0	0.00	37.40	1	1,925	0.05%
2023/04/11	0	0.00	1	37.05	37.50	-1	1,903	-0.05%
2023/04/10	1	37.00	0	0.00	37.10	1	1,866	0.05%
2023/03/30	1	36.30	0	0.00	36.30	1	1,809	0.06%
2023/03/28	0	0.00	5	36.40	36.40	-5	1,827	-0.27%
2023/03/22	0	36.80	0	0.00	36.35	0	1,784	0.00%
2023/03/21	1	36.75	0	0.00	36.75	1	1,759	0.06%
2023/03/01	0.1	37.00	0	0.00	36.70	0.1	1,910	0.01%
2022/12/22	0	0.00	1	32.80	32.95	-1	1,857	-0.05%
2022/12/21	1	32.00	0	0.00	31.75	1	1,981	0.05%
2022/12/14	0	0.00	1	33.20	33.10	-1	2,032	-0.05%
2022/12/07	0	0.00	2	34.15	33.65	-2	2,169	-0.09%
2022/12/01	10	34.27	10	34.20	34.10	0	1,991	0.00%
2022/11/28	0	0.00	0.1	33.50	33.50	-0.1	1,952	0.00%
2022/11/23	10	35.40	0	0.00	34.30	10	1,908	0.52%
2022/11/18	1	34.05	0	0.00	33.40	1	1,786	0.06%
2022/11/17	2	34.35	0	0.00	34.25	2	1,754	0.11%
2022/11/16	35	34.63	33	34.59	35.00	2	1,701	0.12%
2022/10/05	1	31.70	0	0.00	31.15	1	1,598	0.06%
2022/10/03	9	29.40	0	0.00	29.90	9	1,646	0.55%
2022/09/30	0	0.00	9	28.45	29.90	-9	1,643	-0.55%
2022/09/28	11	30.38	0	0.00	29.30	11	1,639	0.67%
2022/09/27	0	0.00	10	32.60	32.50	-10	1,522	-0.66%
2022/08/12	0	0.00	0.1	37.50	37.60	-0.1	1,733	0.00%
2022/08/10	0	0.00	1	37.20	37.15	-1	1,718	-0.06%
2022/08/03	2	35.50	0	0.00	35.40	2	1,834	0.11%
2022/08/01	1	36.80	0	0.00	37.60	1	1,861	0.05%
2022/07/01	0	0.00	3	39.55	38.50	-3	2,441	-0.12%
2022/06/20	0	0.00	2	41.18	40.55	-2	2,785	-0.07%
2022/06/17	0	0.00	3	42.60	42.65	-3	2,810	-0.11%
2022/05/19	0	46.40	0	0.00	46.90	0	5,313	0.00%
2022/05/03	0	0.00	1	48.35	48.40	-1	5,759	-0.02%
2022/04/27	1	48.00	0	0.00	48.40	1	5,824	0.02%
2022/04/15	0	0.00	1.5	50.30	50.20	-1.5	5,680	-0.03%
2022/04/06	0	0.00	1	51.50	51.70	-1	6,120	-0.02%
2022/03/30	1	52.80	1	52.80	51.50	0	6,164	0.00%
2022/03/29	1	51.40	0	0.00	51.60	1	6,011	0.02%
2022/03/25	0	0.00	2	50.75	50.50	-2	6,080	-0.03%
2022/03/22	1	50.30	1	50.40	50.40	0	6,054	0.00%
2022/03/18	1	49.35	0	0.00	48.95	1	6,044	0.02%
2022/03/16	0	0.00	0.1	48.50	48.40	-0.1	6,235	0.00%
2022/03/15	1	48.50	0	0.00	48.20	1	6,273	0.02%
2022/03/10	0	0.00	1	50.50	50.80	-1	6,351	-0.02%
2022/03/08	1	48.00	0	0.00	47.65	1	6,453	0.02%
2022/02/25	0	0.00	5	51.70	51.80	-5	6,866	-0.07%
2022/02/24	6	54.65	2	53.70	50.90	4	6,926	0.06%
2022/02/22	1	53.30	0	0.00	53.40	1	6,018	0.02%
2022/02/21	0	0.00	2	52.00	53.00	-2	6,049	-0.03%
2022/02/18	0	0.00	3	50.90	50.70	-3	5,974	-0.05%
2022/02/16	1	50.90	0	0.00	50.90	1	6,871	0.01%
2022/02/14	8	51.89	0	0.00	50.90	8	7,280	0.11%
2022/02/10	0.1	51.50	0	0.00	51.70	0.1	7,522	0.00%
2022/02/09	0	0.00	3	51.20	51.80	-3	8,019	-0.04%
2022/02/08	0	0.00	1	50.30	50.30	-1	8,222	-0.01%
2022/02/07	0	0.00	0.1	49.40	49.70	-0.1	8,282	0.00%
2022/01/24	1	47.10	0	0.00	46.95	1	9,842	0.01%
2022/01/21	2	48.90	0	0.00	48.80	2	9,837	0.02%
2022/01/20	0	0.00	0	49.75	49.60	0	9,886	0.00%
2022/01/18	1	50.00	1	50.57	49.90	0	10,025	0.00%
2022/01/14	3	49.20	18	48.97	49.10	-15	10,226	-0.15%
2022/01/13	5	49.40	0	0.00	49.45	5	10,366	0.05%
2022/01/11	0	0.00	2	49.50	49.40	-2	10,661	-0.02%
2022/01/10	1	49.25	3	49.37	49.70	-2	10,782	-0.02%
2022/01/07	4	49.80	2	49.30	49.20	2	10,856	0.02%
2022/01/06	1	50.30	1	50.30	50.30	0	10,853	0.00%
2022/01/05	2	51.70	2	50.70	50.90	0	10,922	0.00%
2022/01/04	2	50.40	2	51.00	51.40	0	11,045	0.00%
2022/01/03	1	50.20	3	50.47	50.20	-2	11,158	-0.02%
2021/12/30	5	51.00	8	51.41	51.10	-3	11,530	-0.03%
2021/12/29	0	0.00	11	50.45	50.20	-11	11,667	-0.09%
2021/12/28	2	49.78	1	49.45	49.40	1	11,758	0.01%
2021/12/27	6	50.00	1	50.00	49.90	5	12,157	0.04%
2021/12/21	0	0.00	2	50.00	50.20	-2	12,615	-0.02%
2021/12/17	0	0.00	0	48.60	48.30	0	12,742	0.00%
2021/12/15	0	0.00	0	48.88	48.70	0	13,218	0.00%
2021/12/14	7	48.49	0	49.00	48.70	7	13,938	0.05%
2021/12/13	1	48.35	0	0.00	49.60	1	14,296	0.01%
2021/12/10	1	49.80	2	49.65	49.00	-1	14,595	-0.01%
2021/12/09	1	50.30	2	50.55	50.30	-1	14,855	-0.01%
2021/12/07	1	50.10	0	0.00	50.00	1	14,954	0.01%
2021/12/06	1	50.30	0	50.90	50.60	1	14,946	0.01%
2021/12/03	0	0.00	0	50.70	50.00	0	14,982	0.00%
2021/12/02	1	50.00	5	50.00	49.75	-4	15,039	-0.03%
2021/12/01	4	50.80	3.5	50.84	50.80	0.5	15,171	0.00%
2021/11/26	4	49.13	0	49.50	49.10	4	14,967	0.03%
2021/11/24	0	0.00	2	50.70	50.80	-2	14,935	-0.01%
2021/11/23	25	51.72	33	52.29	51.40	-8	15,077	-0.05%
2021/11/22	0	0.00	3	53.93	53.80	-3	14,934	-0.02%
2021/11/19	1	53.40	3	53.67	53.50	-2	14,833	-0.01%
2021/11/18	3	54.43	2	55.90	52.90	1	14,815	0.01%
2021/11/17	0.2	55.80	3	56.40	56.20	-2.8	14,505	-0.02%
2021/11/16	1	56.70	10	56.90	55.70	-9	14,332	-0.06%
2021/11/15	4	57.78	18	57.38	56.70	-14	14,092	-0.10%
2021/11/12	1	53.10	5	54.14	54.10	-4	13,465	-0.03%
2021/11/11	1	53.20	0	0.00	53.00	1	13,244	0.01%
2021/11/10	1	51.50	1	52.10	52.30	0	13,098	0.00%
2021/11/09	12	50.56	2	50.95	51.40	10	12,967	0.08%
2021/11/08	6	51.72	2	51.60	51.00	4	12,736	0.03%
2021/11/05	0	0.00	8	54.54	54.70	-8	12,220	-0.07%
2021/11/04	2	53.10	0	0.00	53.00	2	11,885	0.02%
2021/11/03	6	52.93	9	53.07	52.70	-3	11,861	-0.03%
2021/11/02	12	54.49	1	52.60	52.80	11	11,705	0.09%
2021/11/01	11	54.03	17.1	53.35	55.00	-6.1	11,120	-0.05%
2021/10/29	5	50.00	0	50.50	50.00	5	10,330	0.05%
2021/10/28	1	50.10	0.2	50.60	50.10	0.8	10,288	0.01%
2021/10/26	6	50.70	4	50.40	50.40	2	10,279	0.02%
2021/10/25	1	51.60	0	0.00	51.00	1	10,236	0.01%
2021/10/22	1	51.90	0	51.90	52.10	1	10,328	0.01%
2021/10/21	1	52.00	0	0.00	51.20	1	10,454	0.01%
2021/10/20	2	52.15	2	52.25	52.50	0	10,387	0.00%
2021/10/19	3	51.67	0	0.00	51.70	3	10,324	0.03%
2021/10/18	0	0.00	2	51.30	51.40	-2	10,469	-0.02%
2021/10/15	10	50.06	0	50.10	49.95	10	10,771	0.09%
2021/10/13	0	0.00	2	49.65	49.20	-2	11,804	-0.02%
2021/10/12	3	49.92	3	50.38	49.85	0	12,045	0.00%
2021/10/08	2	51.90	1	51.80	51.60	1	12,565	0.01%
2021/10/07	10	52.60	1	52.60	52.70	9	13,491	0.07%
2021/10/06	1	52.00	8	51.85	52.20	-7	13,794	-0.05%
2021/10/04	23	51.46	24	50.33	49.90	-1	13,468	-0.01%
2021/10/01	2	51.05	1	50.90	50.00	1	13,222	0.01%
2021/09/30	0	0.00	0.1	49.96	51.20	-0.1	13,329	0.00%
2021/09/29	0	0.00	24	49.77	49.00	-24	13,692	-0.18%
2021/09/28	2	51.00	3	50.50	50.50	-1	14,339	-0.01%
2021/09/27	1	50.40	0	51.00	51.10	1	14,280	0.01%
2021/09/24	0	0.00	11.1	50.84	51.00	-11.1	14,231	-0.08%
2021/09/23	10	51.16	0	0.00	50.30	10	14,114	0.07%
2021/09/22	1	49.80	0	0.00	49.90	1	13,911	0.01%
2021/09/17	17	52.62	27.1	52.67	51.50	-10.1	13,682	-0.07%
2021/09/16	0.2	52.00	2.1	51.22	51.90	-1.9	13,032	-0.01%
2021/09/15	0.5	51.00	19.3	50.58	51.00	-18.8	12,655	-0.15%
2021/09/14	0	0.00	1.3	51.30	51.80	-1.3	12,311	-0.01%
2021/09/13	8	50.02	1.1	50.00	49.80	7	11,977	0.06%
2021/09/08	0	0.00	4	47.43	47.30	-4	12,285	-0.03%
2021/09/07	0	0.00	1	49.15	49.15	-1	12,480	-0.01%
2021/09/06	5	50.30	6.1	49.71	49.50	-1.1	12,502	-0.01%
2021/09/03	0.5	48.89	0	0.00	48.65	0.5	12,276	0.00%
2021/09/02	3	49.33	0	49.80	48.60	3	12,248	0.02%
2021/09/01	1	49.40	2.1	49.84	49.90	-1.1	12,108	-0.01%
2021/08/31	2	49.35	1.1	48.57	49.80	1	12,062	0.01%
2021/08/30	0	0.00	1	48.55	48.60	-1	11,971	-0.01%
2021/08/27	5	48.50	1.1	48.39	48.45	4	11,968	0.03%
2021/08/26	1	47.10	1	47.35	47.55	0	11,751	0.00%
2021/08/25	1	48.00	1.1	47.69	47.95	-0.1	11,751	0.00%
2021/08/24	0	0.00	0.1	47.25	47.05	-0.1	11,737	0.00%
2021/08/23	0	0.00	0.1	46.40	46.50	-0.1	11,790	0.00%
2021/08/16	0	0.00	30	44.23	44.80	-30	11,933	-0.25%
2021/08/11	0	0.00	22	46.11	46.10	-22	12,070	-0.18%
2021/08/10	1	46.55	0	0.00	46.35	1	12,156	0.01%
2021/08/09	0	0.00	1	46.70	46.25	-1	12,326	-0.01%
2021/08/03	0	0.00	32	47.65	47.85	-32	12,936	-0.25%
2021/07/30	1	48.10	1	47.30	47.00	0	13,079	0.00%
2021/07/29	0	0.00	2	47.18	47.65	-2	13,135	-0.02%
2021/07/28	16	47.19	7	47.04	47.00	9	13,279	0.07%
2021/07/27	4	49.10	0	0.00	48.60	4	13,399	0.03%
2021/07/26	1	50.80	2	51.20	51.00	-1	13,505	-0.01%
2021/07/23	1	50.70	0	0.00	51.20	1	13,593	0.01%
2021/07/22	19	50.55	5	51.22	50.30	14	13,704	0.10%
2021/07/21	8	53.41	3	52.93	50.70	5	13,843	0.04%
2021/07/20	4	52.28	13	52.53	52.50	-9	14,556	-0.06%
2021/07/19	1	52.00	3	52.17	52.40	-2	14,458	-0.01%
2021/07/16	3	50.00	6	50.62	50.50	-3	13,970	-0.02%
2021/07/15	63	51.99	9	52.68	51.80	54	13,812	0.39%
2021/07/14	15.5	51.55	21	51.60	52.10	-5.5	13,442	-0.04%
2021/07/13	10	48.21	5	48.38	49.10	5	12,527	0.04%
2021/07/09	2	45.10	0	0.00	45.15	2	12,446	0.02%
2021/07/08	23	46.28	20	45.80	45.50	3	13,047	0.02%
2021/07/07	22	46.69	3.8	46.33	46.00	18.2	13,378	0.14%
2021/07/06	43	48.79	5	47.50	47.20	38	14,115	0.27%
2021/07/05	1	49.90	10	50.30	50.30	-9	14,311	-0.06%
2021/07/02	2	45.35	0	0.00	45.80	2	15,458	0.01%
2021/07/01	0	0.00	1	46.15	45.35	-1	17,436	-0.01%
2021/06/30	1	46.25	6	46.32	46.45	-5	18,379	-0.03%
2021/06/29	11	46.20	0	0.00	45.90	11	18,480	0.06%
2021/06/28	2	45.90	0	0.00	45.95	2	18,515	0.01%
2021/06/18	0	0.00	2	47.70	46.50	-2	18,622	-0.01%
2021/06/17	1	48.25	1	48.50	48.10	0	18,526	0.00%
2021/06/16	5	46.57	2	46.83	47.45	3	18,320	0.02%
2021/06/08	7	45.33	1	45.05	45.00	6	18,184	0.03%
2021/06/03	0	46.85	0	0.00	46.80	0	18,230	0.00%
2021/06/01	1	48.15	0	0.00	48.20	1	18,217	0.01%
2021/05/31	0	0.00	1	47.50	47.65	-1	18,211	-0.01%
2021/05/25	2	45.70	10	45.73	45.45	-8	18,257	-0.04%
2021/05/24	0.5	44.50	0	0.00	44.15	0.5	18,254	0.00%
2021/05/21	0	0.00	1	44.15	44.10	-1	18,342	-0.01%
2021/05/19	2	43.75	2	44.15	44.40	0	18,664	0.00%
2021/05/18	0	0.00	2	42.83	43.20	-2	18,690	-0.01%
2021/05/13	2	44.50	0	0.00	44.00	2	18,559	0.01%
2021/05/12	0	0.00	3	46.70	43.75	-3	18,474	-0.02%
2021/05/11	1	48.00	0	0.00	47.90	1	18,350	0.01%
2021/05/07	2	50.28	2	51.20	52.00	0	18,398	0.00%
2021/05/06	0	0.00	1	49.40	49.65	-1	18,442	-0.01%
2021/05/05	1	51.30	0	0.00	50.40	1	18,373	0.01%
2021/05/03	6	53.60	1	51.80	51.80	5	18,112	0.03%
2021/04/29	2	57.30	1	56.00	56.20	1	17,895	0.01%
2021/04/28	0	0.00	2	57.40	57.00	-2	17,969	-0.01%
2021/04/27	4	58.35	1.1	57.97	57.20	3	17,973	0.02%
2021/04/26	25	58.75	28	58.83	57.90	-3	17,932	-0.02%
2021/04/23	1	53.00	0	0.00	55.80	1	17,023	0.01%
2021/04/22	1	55.00	0	0.00	53.00	1	17,246	0.01%
2021/04/21	1	55.50	0	0.00	55.30	1	17,374	0.01%
2021/04/16	4	57.35	4	57.05	56.80	0	17,894	0.00%
2021/04/15	0	0.00	1	57.50	58.30	-1	18,926	-0.01%
2021/04/14	3	55.57	1	56.60	56.20	2	19,774	0.01%
2021/04/13	1	57.30	2	55.70	56.00	-1	19,127	-0.01%
2021/04/12	10	61.04	8	60.39	58.90	2	18,691	0.01%
2021/04/09	10	57.46	18	58.19	57.30	-8	17,768	-0.05%
2021/04/08	43.1	58.79	5	59.08	58.50	38.1	17,049	0.22%
2021/04/07	14	55.39	52.4	54.45	55.70	-38.4	15,209	-0.25%
2021/04/06	20	48.25	22.4	48.97	50.70	-2.4	13,272	-0.02%
2021/03/30	6	46.08	0	0.00	45.80	6	12,179	0.05%
2021/03/26	0	0.00	4	45.60	45.55	-4	12,100	-0.03%
2021/03/19	0	0.00	1	46.60	45.95	-1	12,181	-0.01%
2021/03/18	0	0.00	25	47.00	46.80	-25	12,178	-0.21%
2021/03/11	7	46.33	0	0.00	46.30	7	12,673	0.06%
2021/03/03	0	0.00	4	46.55	47.10	-4	13,606	-0.03%
2021/02/25	2	47.43	0	0.00	47.70	2	13,563	0.01%
2021/02/24	1	47.20	0	0.00	46.80	1	13,587	0.01%
2021/02/23	2	47.95	2	48.18	47.90	0	13,656	0.00%
2021/02/22	22	48.39	36.9	48.63	48.60	-14.9	13,745	-0.11%
2021/02/19	0.1	45.30	2	45.33	45.70	-1.9	14,229	-0.01%
2021/02/18	2	45.70	1	46.15	46.00	1	14,850	0.01%
2021/02/17	0	0.00	2	44.30	45.30	-2	14,789	-0.01%
2021/02/05	1	43.00	0	0.00	42.90	1	14,707	0.01%
2021/02/04	0.6	42.50	2	42.78	42.50	-1.4	14,995	-0.01%
2021/02/03	1	42.50	1	42.80	42.40	0	15,043	0.00%
2021/02/02	1	43.20	2	43.75	43.20	-1	15,072	-0.01%
2021/02/01	3	42.72	0	0.00	43.40	3	15,060	0.02%
2021/01/29	3	44.00	5	44.00	43.90	-2	14,927	-0.01%
2021/01/28	4	45.48	0	0.00	45.00	4	14,845	0.03%
2021/01/27	1	47.05	0	0.00	46.85	1	14,729	0.01%
2021/01/26	10	47.29	0	0.00	47.15	10	14,693	0.07%
2021/01/25	2	47.98	1	48.35	48.35	1	14,641	0.01%
2021/01/22	0	0.00	1	47.80	48.75	-1	14,545	-0.01%
2021/01/21	2	49.00	2	48.10	47.80	0	14,489	0.00%
2021/01/20	9	48.93	1	50.50	47.75	8	14,271	0.06%
2021/01/19	10	49.90	10	49.70	50.00	0	14,077	0.00%
2021/01/18	13	49.57	16	49.53	49.55	-3	13,862	-0.02%
2021/01/15	21	50.31	6	50.57	49.15	15	13,762	0.11%
2021/01/14	2	49.98	14	50.11	50.10	-12	13,352	-0.09%
2021/01/13	8	49.88	4	50.04	50.40	4	13,297	0.03%
2021/01/12	3	46.82	0	0.00	46.25	3	12,807	0.02%
2021/01/11	7	48.54	7	48.84	48.65	0	12,709	0.00%
2021/01/08	28	50.56	8	50.58	48.10	20	12,518	0.16%
2021/01/07	7	47.19	20	47.70	48.75	-13	11,205	-0.12%
2020/12/30	4	43.54	4	43.45	43.50	0	10,447	0.00%
2020/12/29	0	0.00	2	45.10	44.35	-2	10,435	-0.02%
2020/12/28	3	44.50	0	0.00	44.50	3	10,393	0.03%
2020/12/24	0	0.00	1	44.95	45.00	-1	10,430	-0.01%
2020/12/17	1	43.50	0	0.00	43.40	1	10,947	0.01%
2020/12/15	1	43.80	0	0.00	43.55	1	11,443	0.01%
2020/12/11	0	0.00	5	45.65	45.60	-5	12,774	-0.04%
2020/12/10	1	45.75	2	45.80	45.80	-1	12,929	-0.01%
2020/12/04	1	47.70	0	0.00	47.60	1	14,226	0.01%
2020/12/03	1	46.60	2	46.78	46.60	-1	14,821	-0.01%
2020/12/02	2	47.10	0	0.00	47.00	2	14,954	0.01%
2020/12/01	9	48.43	5	48.52	47.90	4	14,996	0.03%
2020/11/30	3	47.72	4	47.89	47.50	-1	14,698	-0.01%
2020/11/27	1	46.35	2	46.55	46.60	-1	14,331	-0.01%
2020/11/26	0	0.00	1	46.05	45.95	-1	14,300	-0.01%
2020/11/25	0	0.00	2	45.18	45.35	-2	14,366	-0.01%
2020/11/24	7	45.94	1	45.40	45.05	6	14,527	0.04%
2020/11/20	2	46.20	0	0.00	45.90	2	15,209	0.01%
2020/11/19	6	47.14	2	47.03	46.80	4	15,140	0.03%
2020/11/18	20	47.52	23	47.66	46.55	-3	15,155	-0.02%
2020/11/17	3	47.40	9	46.81	47.25	-6	14,488	-0.04%
2020/11/16	0	0.00	1	45.25	44.90	-1	14,093	-0.01%
2020/11/13	2	45.10	0	0.00	45.15	2	14,087	0.01%
2020/11/12	3	46.32	3	45.98	45.65	0	14,095	0.00%
2020/11/11	1	44.90	0	0.00	45.20	1	13,869	0.01%
2020/11/10	1	44.70	0	0.00	44.20	1	13,909	0.01%
2020/11/09	1	45.00	4	45.15	44.70	-3	13,870	-0.02%
2020/11/04	0	0.00	0.4	43.30	44.00	-0.4	13,900	0.00%
2020/11/03	3	42.85	1	43.00	42.75	2	14,007	0.01%
2020/10/29	2	43.30	0	0.00	43.80	2	14,494	0.01%
2020/10/27	1	44.40	0	0.00	44.40	1	14,978	0.01%
2020/10/26	0	0.00	2	46.15	45.10	-2	15,208	-0.01%
2020/10/23	14	45.94	5	45.66	45.60	9	15,461	0.06%
2020/10/22	0	0.00	1	45.30	45.20	-1	15,881	-0.01%
2020/10/21	5	45.82	8	46.01	45.25	-3	16,590	-0.02%
2020/10/20	8	45.53	4	45.28	45.00	4	16,924	0.02%
2020/10/15	2	44.68	3	44.80	44.60	-1	18,748	-0.01%
2020/10/14	0	0.00	6	44.97	45.20	-6	19,042	-0.03%
2020/10/13	3	44.35	0	0.00	44.10	3	19,334	0.02%
2020/10/12	0	0.00	4	44.70	44.20	-4	19,647	-0.02%
2020/10/08	5	44.92	8	44.76	44.40	-3	20,085	-0.01%
2020/10/07	0	0.00	3	43.35	43.30	-3	20,792	-0.01%
2020/09/30	0	0.00	1	42.45	42.45	-1	22,652	0.00%
2020/09/25	3	42.22	1	40.90	41.10	2	25,757	0.01%
2020/09/24	2	41.88	2	42.45	41.50	0	26,543	0.00%
2020/09/23	3	43.78	2	43.83	43.60	1	27,294	0.00%
2020/09/22	1	44.00	2	44.28	44.05	-1	28,013	0.00%
2020/09/21	5	45.47	0	0.00	45.05	5	28,112	0.02%
2020/09/18	0	0.00	10	45.62	45.60	-10	28,313	-0.04%
2020/09/17	5	44.87	7.8	44.99	44.85	-2.8	28,397	-0.01%
2020/09/16	29	47.30	24	46.29	44.80	5	28,682	0.02%
2020/09/15	9	45.47	8	45.18	45.60	1	27,687	0.00%
2020/09/14	5	45.35	6	45.00	45.35	-1	27,735	0.00%
2020/09/11	4	44.58	0	0.00	43.55	4	27,740	0.01%
2020/09/10	5	45.03	7	44.81	45.20	-2	27,334	-0.01%
2020/09/09	6	42.24	1	42.50	43.10	5	26,727	0.02%
2020/09/08	11	43.59	21	43.10	42.00	-10	26,769	-0.04%
2020/09/07	2	42.00	2	41.10	41.10	0	26,467	0.00%
2020/09/04	2	41.70	9	41.07	40.70	-7	26,733	-0.03%
2020/09/03	0	0.00	1	40.30	40.00	-1	26,980	0.00%
2020/09/01	4	40.76	0	0.00	41.45	4	27,554	0.01%
2020/08/31	2	40.60	0	0.00	40.90	2	28,092	0.01%
2020/08/28	2	42.50	0	0.00	41.95	2	28,500	0.01%
2020/08/27	3	42.65	8	43.66	43.00	-5	28,745	-0.02%
2020/08/26	1	40.40	0	0.00	40.55	1	28,009	0.00%
2020/08/24	2	40.85	3.9	40.76	40.95	-1.9	27,802	-0.01%
2020/08/21	7	38.13	3	37.92	38.60	4	27,556	0.01%
2020/08/20	5	36.24	1	37.15	36.00	4	27,360	0.01%
2020/08/19	0	0.00	1	40.10	39.80	-1	27,072	0.00%
2020/08/18	0	0.00	1	40.70	40.65	-1	26,969	0.00%
2020/08/17	3	41.87	3	41.62	41.60	0	26,855	0.00%
2020/08/14	35	39.73	35	39.85	40.00	0	26,705	0.00%
2020/08/13	1	41.10	0	0.00	40.80	1	26,553	0.00%
2020/08/11	2	42.25	2	42.60	42.35	0	26,375	0.00%
2020/08/07	2	44.85	2	44.10	44.10	0	26,110	0.00%
2020/08/06	3	43.83	2	44.30	43.30	1	25,941	0.00%
2020/08/05	0	0.00	12	44.76	44.90	-12	25,721	-0.05%
2020/08/04	2	45.65	3	46.18	45.50	-1	25,608	0.00%
2020/08/03	17	45.32	4	44.94	45.00	13	25,360	0.05%
2020/07/30	3	43.17	5	42.97	42.85	-2	24,777	-0.01%
2020/07/29	5	42.28	3	41.97	42.05	2	24,471	0.01%
2020/07/28	5	42.12	8	42.68	42.45	-3	24,103	-0.01%
2020/07/27	31	43.61	26	43.52	41.30	5	23,559	0.02%
2020/07/24	23	45.77	15	45.75	45.25	8	22,739	0.04%
2020/07/23	13	48.06	55	49.05	46.40	-42	22,027	-0.19%
2020/07/22	9	47.90	17	49.34	48.90	-8	20,659	-0.04%
2020/07/21	3	47.23	0	0.00	46.50	3	20,015	0.01%
2020/07/20	3	46.05	17	46.38	46.00	-14	19,641	-0.07%
2020/07/17	9	48.04	0	0.00	47.95	9	19,257	0.05%
2020/07/16	4	48.49	4	49.41	49.90	0	18,808	0.00%
2020/07/15	11	48.13	1	50.00	48.00	10	18,398	0.05%
2020/07/14	6	50.33	0	0.00	49.55	6	17,841	0.03%
2020/07/13	4	48.28	6	50.33	51.70	-2	16,851	-0.01%
2020/07/10	2	47.00	2	46.95	47.00	0	15,959	0.00%
2020/07/09	10	49.91	8	49.68	48.00	2	15,411	0.01%
2020/07/08	21	50.62	8	50.59	50.40	13	14,907	0.09%
2020/07/07	29	50.30	24.6	50.69	49.55	4.4	14,327	0.03%
2020/07/06	8	50.21	9	50.89	51.20	-1	12,979	-0.01%
2020/07/03	11	44.73	4	45.56	46.60	7	11,693	0.06%
2020/07/02	15	41.66	4	42.39	42.40	11	10,655	0.10%
2020/07/01	5	40.16	4	40.44	39.90	1	9,688	0.01%
2020/06/30	0	0.00	9	37.92	37.50	-9	8,861	-0.10%
2020/06/29	13	36.95	7	37.43	36.45	6	8,584	0.07%
2020/06/24	26	39.35	13	39.48	39.10	13	8,190	0.16%
2020/06/23	3	40.43	53	40.72	40.00	-50	7,657	-0.65%
2020/06/22	13	41.38	4	39.85	41.35	9	7,114	0.13%
2020/06/19	25	41.75	2	41.85	40.30	23	6,872	0.33%
2020/06/18	13	38.82	2	40.35	40.45	11	6,544	0.17%
2020/06/17	1	35.90	5	37.00	37.00	-4	6,123	-0.07%
2020/06/16	1	37.00	1	37.65	36.35	0	5,960	0.00%
2020/06/15	12	36.57	10	35.79	35.80	2	5,797	0.03%
2020/06/12	38	34.25	5	35.00	36.50	33	5,526	0.60%
2020/06/11	6	34.29	1	33.10	33.45	5	5,069	0.10%
2020/06/10	8	36.28	4	35.90	36.15	4	4,599	0.09%
2020/06/09	38	36.94	38.5	36.85	37.00	-0.5	4,236	-0.01%
2020/06/08	2	33.65	0	0.00	33.65	2	3,662	0.05%
2020/06/05	7	29.96	6	30.42	30.60	1	3,512	0.03%
2020/06/04	2	27.78	22	26.01	27.85	-20	2,890	-0.69%
2020/06/03	6	24.98	2	24.95	25.35	4	2,383	0.17%
2020/06/02	1	24.00	0	0.00	24.00	1	1,930	0.05%
2020/05/27	0	0.00	4	19.95	19.85	-4	1,853	-0.22%
2020/04/17	2	19.20	4	19.20	19.20	-2	1,923	-0.10%
2020/03/18	0	0.00	12	15.55	15.55	-12	1,800	-0.67%
2020/03/09	0	0.00	2	21.65	21.65	-2	1,567	-0.13%
2020/02/25	8	22.05	0	0.00	22.20	8	1,387	0.58%
2020/02/24	2	22.55	0	0.00	22.40	2	1,389	0.14%
2020/02/20	0	0.00	5	22.20	22.20	-5	1,333	-0.37%
2020/02/17	1	22.50	0	0.00	22.25	1	1,301	0.08%
2020/01/08	1	23.10	1	22.90	22.60	0	1,169	0.00%
2019/12/16	0	0.00	1	21.95	21.95	-1	1,370	-0.07%
2019/11/11	1	21.65	0	0.00	21.55	1	1,771	0.06%
2019/10/22	0	0.00	1	23.10	22.80	-1	2,445	-0.04%
2019/10/17	0	0.00	14	22.95	22.95	-14	2,655	-0.53%
2019/10/15	0	0.00	1	22.90	22.90	-1	2,756	-0.04%
2019/10/09	1	23.20	0	0.00	23.25	1	2,756	0.04%
2019/10/02	3	22.92	0	0.00	23.20	3	2,746	0.11%
2019/10/01	2	23.40	0	0.00	23.25	2	2,723	0.07%
2019/09/24	0	0.00	2	24.00	23.55	-2	2,727	-0.07%
2019/09/18	0	0.00	1	22.45	22.40	-1	2,579	-0.04%
2019/09/11	0	0.00	1	22.55	22.60	-1	2,643	-0.04%
2019/09/06	1	22.15	0	0.00	22.10	1	2,706	0.04%
2019/09/03	1	22.25	0	0.00	22.25	1	2,909	0.03%
2019/08/26	1	22.45	1	22.05	21.90	0	3,272	0.00%
2019/08/19	0	0.00	3	22.08	21.95	-3	3,439	-0.09%
2019/08/14	2	22.70	0	0.00	22.85	2	3,547	0.06%
2019/08/13	1	22.80	0	0.00	22.70	1	3,515	0.03%
2019/08/08	0	0.00	1	22.25	22.05	-1	3,428	-0.03%
2019/08/06	3	21.60	2	22.20	21.90	1	3,419	0.03%
2019/08/05	2	22.18	0	0.00	21.90	2	3,368	0.06%
2019/08/02	2	23.35	4	23.33	22.55	-2	3,345	-0.06%
2019/08/01	1	23.00	0	0.00	23.05	1	3,261	0.03%
2019/07/31	0	0.00	8	23.63	23.55	-8	3,224	-0.25%
2019/07/24	1	22.50	1	22.50	22.40	0	3,310	0.00%
2019/07/22	3	22.78	2	22.60	22.80	1	3,254	0.03%
2019/07/19	4	21.98	0	0.00	22.00	4	3,101	0.13%
2019/07/18	2	21.88	1	22.00	21.90	1	3,066	0.03%
2019/07/11	4	21.35	0	0.00	21.25	4	2,997	0.13%
2019/07/03	0	0.00	10	21.35	21.20	-10	2,955	-0.34%
2019/07/02	0	0.00	10	20.65	20.65	-10	2,908	-0.34%
2019/07/01	1	20.70	0	0.00	21.00	1	2,898	0.03%
2019/06/25	0	0.00	1	21.65	21.45	-1	2,804	-0.04%
2019/06/18	2	21.15	0	0.00	21.10	2	2,612	0.08%
2019/06/13	7	22.17	7	22.04	21.80	0	2,606	0.00%
2019/06/11	4	20.98	0	0.00	21.00	4	2,422	0.17%
2019/06/06	0	0.00	1	21.55	21.35	-1	2,336	-0.04%
2019/06/05	2	21.13	0	0.00	21.20	2	2,293	0.09%
2019/06/04	0	0.00	2	21.55	21.45	-2	2,234	-0.09%
2019/06/03	0	0.00	10	21.05	21.20	-10	2,113	-0.47%
2019/05/31	2	20.30	0	0.00	20.40	2	1,998	0.10%
2019/05/30	12	20.59	20	20.80	20.25	-8	1,985	-0.40%
2019/05/27	20	20.35	1	20.25	19.85	19	1,886	1.01%
2019/05/24	1	19.90	0	0.00	19.60	1	1,855	0.05%
2019/05/22	6	20.07	2	20.13	19.95	4	1,804	0.22%
2019/05/21	0	0.00	2	19.20	19.55	-2	1,728	-0.12%
2019/05/14	0	0.00	1	18.55	19.10	-1	1,688	-0.06%
2019/05/10	6	19.53	0	0.00	19.30	6	1,624	0.37%
2019/05/09	0	0.00	1	20.20	20.20	-1	1,561	-0.06%
2019/05/08	1	20.05	0	0.00	19.95	1	1,494	0.07%
2019/05/07	0	0.00	1	20.25	20.25	-1	1,473	-0.07%
2019/05/03	0	0.00	4	18.86	19.00	-4	1,204	-0.33%
2019/04/30	2	18.75	0	0.00	18.75	2	1,141	0.18%
2019/04/22	0	18.65	0	0.00	18.75	0	1,180	0.00%
2019/04/17	2	18.90	0	0.00	19.00	2	1,135	0.18%
2019/04/11	0	0.00	1	18.75	18.60	-1	1,132	-0.09%
2019/04/10	0	0.00	1	18.70	18.65	-1	1,104	-0.09%
2019/03/19	1	19.40	1	19.40	19.40	0	1,057	0.00%
2019/02/20	0	0.00	11	19.70	19.80	-11	892	-1.23%
2019/02/13	0	0.00	51	19.26	19.25	-51	859	-5.93%
2019/02/11	0	0.00	13	19.21	19.15	-13	862	-1.51%
2019/01/24	0	0.00	10	19.50	19.35	-10	885	-1.13%
2019/01/18	0	0.00	5	19.35	19.45	-5	1,009	-0.50%
2019/01/16	0	0.00	10	19.85	19.40	-10	1,042	-0.96%
2019/01/15	0	0.00	6	19.55	19.55	-6	1,039	-0.58%
2019/01/14	0	0.00	10	19.30	19.25	-10	1,004	-1.00%
2019/01/04	0.2	17.90	0	0.00	17.90	0.2	1,038	0.02%
2018/12/28	1	18.40	0	0.00	18.25	1	1,095	0.09%
2018/12/10	2	20.03	3	20.13	20.10	-1	1,395	-0.07%
2018/12/07	3	19.95	6	19.68	19.80	-3	1,377	-0.22%
2018/12/06	3	20.00	21	20.20	19.55	-18	1,384	-1.30%
2018/11/29	0	0.00	10	19.60	19.45	-10	1,778	-0.56%
2018/11/19	0	0.00	1	18.95	18.95	-1	1,885	-0.05%
2018/11/14	0	0.00	1	18.90	18.90	-1	1,885	-0.05%
2018/11/09	0	0.00	1	18.90	18.90	-1	1,896	-0.05%
2018/10/26	10	17.20	0	0.00	17.00	10	1,916	0.52%
2018/10/25	70	18.39	0	0.00	18.20	70	1,875	3.73%
2018/10/23	20	19.24	0	0.00	19.20	20	1,851	1.08%
2018/10/16	5	20.35	5	19.90	19.90	0	1,919	0.00%
2018/10/12	10	19.38	62.1	19.52	20.00	-52.1	1,932	-2.70%
2018/10/11	40	19.23	50	19.17	19.05	-10	1,930	-0.52%
2018/10/09	5	21.00	0	0.00	21.00	5	1,852	0.27%
2018/10/05	1	21.20	0	0.00	20.90	1	1,859	0.05%
2018/10/03	2	22.15	0	0.00	22.10	2	1,801	0.11%
2018/09/27	2	21.95	2	21.90	21.75	0	1,744	0.00%
2018/09/21	2	20.60	0	0.00	20.80	2	1,739	0.11%
2018/09/12	0	0.00	20	20.60	20.60	-20	1,801	-1.11%
2018/09/05	25	23.20	0	0.00	22.90	25	2,100	1.19%
2018/09/04	0	0.00	45	21.73	22.10	-45	1,916	-2.35%
2018/08/31	0	0.00	20	21.00	21.00	-20	1,863	-1.07%
2018/08/28	0	0.00	20	20.85	20.95	-20	1,963	-1.02%
2018/08/21	0	0.00	2	20.35	20.35	-2	2,337	-0.09%
2018/08/15	20	20.41	6	20.38	20.55	14	2,474	0.57%
2018/08/14	60	20.60	0	0.00	20.75	60	2,591	2.32%
2018/08/10	0	0.00	2	21.60	21.20	-2	2,805	-0.07%
2018/08/07	0	0.00	0.2	21.45	21.55	-0.2	3,282	-0.01%
2018/08/06	0	0.00	1	21.55	21.50	-1	3,341	-0.03%
2018/07/30	0	0.00	5	21.25	21.15	-5	3,374	-0.15%
2018/07/24	5	20.25	0	0.00	20.60	5	3,579	0.14%
2018/07/23	0	0.00	2	20.20	20.25	-2	3,597	-0.06%
2018/07/20	0	0.00	21	20.78	20.75	-21	3,586	-0.59%
2018/07/18	2	21.03	9	21.11	21.00	-7	3,597	-0.19%
2018/07/16	0	0.00	5	21.65	21.55	-5	3,631	-0.14%
2018/07/10	2	21.80	0	0.00	21.75	2	3,770	0.05%
2018/07/09	2	22.00	0	0.00	21.90	2	3,798	0.05%
2018/06/22	2	22.40	0	0.00	22.35	2	3,980	0.05%
2018/06/20	2	22.80	0	0.00	22.70	2	4,077	0.05%
2018/06/19	1	23.30	1	23.40	23.20	0	4,089	0.00%
2018/06/15	1	24.20	2	25.00	23.30	-1	4,109	-0.02%
2018/06/13	0	0.00	1	23.15	23.10	-1	3,829	-0.03%
2018/06/11	0	0.00	2	23.10	23.05	-2	3,818	-0.05%
2018/06/08	1	22.80	0	0.00	22.85	1	3,820	0.03%
2018/06/06	0	0.00	10	23.20	23.15	-10	3,954	-0.25%
2018/06/04	4	23.89	0	0.00	23.75	4	4,243	0.09%
2018/05/31	0	0.00	1	23.50	23.00	-1	4,763	-0.02%
2018/05/29	1	23.10	0	0.00	22.80	1	4,869	0.02%
2018/05/25	0	0.00	3	22.85	22.85	-3	4,814	-0.06%
2018/05/24	0	0.00	2	22.65	22.60	-2	4,837	-0.04%
2018/05/23	0	0.00	1	22.90	22.60	-1	4,941	-0.02%
2018/05/22	14	23.55	5	23.55	23.00	9	4,946	0.18%
2018/05/21	4	23.80	5	23.41	23.10	-1	4,860	-0.02%
2018/05/18	2	23.60	30	24.03	23.50	-28	4,798	-0.58%
2018/05/17	142	24.00	114	23.97	24.00	28	4,747	0.59%	大買/大賣/
2018/05/15	3	22.85	2	22.83	22.55	1	4,409	0.02%
2018/05/14	1	22.20	0	0.00	22.70	1	4,493	0.02%
2018/05/08	1	22.10	1	22.25	22.10	0	4,624	0.00%
2018/05/07	3	22.33	4	21.95	22.00	-1	4,717	-0.02%
2018/05/04	6	23.30	3	23.60	22.40	3	4,749	0.06%
2018/05/03	0	0.00	2	21.90	22.10	-2	4,685	-0.04%
2018/05/02	4	21.95	0	0.00	21.85	4	4,773	0.08%
2018/04/30	2	21.20	1	21.50	21.55	1	4,800	0.02%
2018/04/27	0	0.00	1	20.30	20.20	-1	4,877	-0.02%
2018/04/25	15	20.45	15	20.38	20.50	0	5,058	0.00%
2018/04/24	4	20.55	1	21.20	20.55	3	5,130	0.06%
2018/04/23	11	21.35	11	21.40	21.30	0	5,184	0.00%
2018/04/20	0.2	21.15	0	0.00	21.30	0.2	5,303	0.00%
2018/04/19	3	21.30	2	21.73	21.35	1	5,381	0.02%
2018/04/18	2	22.00	1	22.05	21.30	1	5,416	0.02%
2018/04/17	1	21.70	1	22.00	21.90	0	5,545	0.00%
2018/04/13	1	23.20	2	22.98	22.65	-1	5,892	-0.02%
2018/04/12	5	23.51	4	23.58	23.30	1	6,392	0.02%
2018/04/11	2	22.93	1	23.05	22.90	1	6,442	0.02%
2018/04/10	1	22.45	0	0.00	22.40	1	6,593	0.02%
2018/04/09	1	21.75	1	21.90	22.10	0	6,857	0.00%
2018/04/03	0	0.00	1	22.00	22.00	-1	7,239	-0.01%
2018/03/31	1	22.30	0	0.00	22.15	1	7,969	0.01%
2018/03/30	5	21.70	0	0.00	22.00	5	8,196	0.06%
2018/03/29	0	0.00	14	22.21	21.65	-14	8,384	-0.17%
2018/03/27	0	0.00	10	22.90	22.85	-10	8,554	-0.12%
2018/03/26	1	22.70	0	0.00	22.70	1	8,541	0.01%
2018/03/23	3	22.35	11	22.31	22.30	-8	8,559	-0.09%
2018/03/22	1	24.25	1	23.85	23.35	0	8,495	0.00%
2018/03/21	4	24.23	0	0.00	24.20	4	8,472	0.05%
2018/03/20	2	23.83	0	0.00	23.65	2	8,406	0.02%
2018/03/19	0.2	23.65	0	0.00	23.80	0.2	8,398	0.00%
2018/03/16	1	24.95	2	24.75	24.15	-1	8,373	-0.01%
2018/03/15	4	24.65	1	24.65	24.50	3	8,416	0.04%
2018/03/14	5	24.77	5	24.52	24.60	0	8,465	0.00%
2018/03/09	0	0.00	3	25.30	25.25	-3	8,241	-0.04%
2018/03/07	26	25.76	26	25.20	24.10	0	7,887	0.00%
2018/03/06	4	24.43	3	24.72	25.00	1	7,555	0.01%
2018/03/05	2	23.80	1	23.75	23.30	1	7,214	0.01%
2018/03/02	6	21.95	17	21.87	22.00	-11	7,038	-0.16%
2018/02/23	6	22.88	0	0.00	22.60	6	7,427	0.08%
2018/02/21	1	21.75	0	0.00	21.90	1	7,570	0.01%
2018/02/09	3	20.12	0	0.00	20.20	3	7,500	0.04%
2018/02/07	1	22.15	0	0.00	21.10	1	7,368	0.01%
2018/02/06	1	20.70	0	0.00	21.10	1	7,317	0.01%
2018/01/31	1	22.25	0	0.00	22.45	1	7,059	0.01%
2018/01/25	10	24.65	24	24.45	24.20	-14	6,743	-0.21%
2018/01/24	1	24.20	3	24.05	24.00	-2	6,615	-0.03%
2018/01/23	3	24.97	0	0.00	24.00	3	6,549	0.05%
2018/01/22	3	24.47	2	24.78	24.65	1	6,448	0.02%
2018/01/16	2	24.10	0	0.00	24.10	2	6,093	0.03%
2018/01/15	3	23.55	18	23.93	24.10	-15	5,959	-0.25%
2018/01/12	3	24.40	0	0.00	24.30	3	5,873	0.05%
2018/01/11	16	24.46	3	24.50	24.40	13	5,785	0.22%
2018/01/10	25	25.31	4.4	25.11	25.40	20.6	5,614	0.37%
2018/01/09	15	24.44	15	24.79	25.00	0	5,404	0.00%
2018/01/08	1	25.50	10	24.90	24.15	-9	5,228	-0.17%
2018/01/05	3	24.10	3	24.05	24.00	0	4,691	0.00%
2018/01/04	1	24.40	0	0.00	24.30	1	4,591	0.02%
2018/01/03	25	23.63	1	24.00	24.00	24	4,367	0.55%