光鋐 (4956)-元大-成功券商分點個股進出

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

光鋐

(4956)

可現股當沖

股價
21.75
漲跌
▲1.25
漲幅
+6.10%
成交量
3,802張
產業
上市光電類股
216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

光鋐 (4956)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功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
2024/05/17	0	0.00	4	21.68	21.75	-4	1,539	-0.26%
2024/05/16	0	0.00	0.6	20.50	20.50	-0.6	1,530	-0.04%
2024/05/15	1	20.65	0	0.00	20.45	1	1,582	0.06%
2024/05/14	0	0.00	1	21.00	20.80	-1	1,611	-0.06%
2024/05/10	0	0.00	1	20.50	20.60	-1	1,720	-0.06%
2024/05/09	0	0.00	2	20.55	20.55	-2	1,757	-0.11%
2024/05/08	4	20.70	7	20.84	20.25	-3	1,797	-0.17%
2024/05/07	23	21.60	17	20.91	21.20	6	1,749	0.34%
2024/05/06	6.1	21.06	4	21.48	21.25	2.1	1,757	0.12%
2024/05/03	0	0.00	3	19.52	19.60	-3	1,839	-0.16%
2024/04/29	0.6	20.01	1	19.80	19.55	-0.4	2,499	-0.02%
2024/04/25	1	20.15	0	0.00	19.85	1	4,026	0.02%
2024/04/22	7	21.29	7	21.14	20.80	0	4,880	0.00%
2024/04/19	6.1	21.31	3	21.62	21.65	3.1	5,097	0.06%
2024/04/18	2	21.60	0	0.00	20.75	2	5,257	0.04%
2024/04/17	0	0.00	7	20.05	20.45	-7	6,787	-0.10%
2024/04/15	0	19.70	0	0.00	19.35	0	8,525	0.00%
2024/04/11	0	0.00	1	20.10	19.95	-1	8,722	-0.01%
2024/04/10	2	19.70	3	19.93	19.95	-1	8,717	-0.01%
2024/04/03	2	19.23	0	0.00	19.00	2	8,676	0.02%
2024/04/01	14	18.91	6	19.17	19.15	8	8,644	0.09%
2024/03/19	0	0.00	0.1	18.65	18.40	-0.1	8,578	0.00%
2024/03/14	0	0.00	0.1	19.30	19.25	-0.1	8,572	0.00%
2024/03/13	0	0.00	7	19.30	19.30	-7	8,573	-0.08%
2024/03/12	0.1	19.70	0	0.00	19.70	0.1	8,556	0.00%
2024/03/07	0.1	19.77	0	0.00	19.25	0.1	8,550	0.00%
2024/03/06	2	20.20	1	20.05	19.95	1	8,546	0.01%
2024/03/04	2	19.70	0	0.00	19.75	2	8,577	0.02%
2024/02/27	3	20.12	0	0.00	19.90	3	8,903	0.03%
2024/02/26	3	20.65	0	20.90	20.75	3	8,950	0.03%
2024/02/23	5	20.70	0	0.00	20.60	5	8,935	0.06%
2024/02/22	2	21.17	2	21.18	21.00	0	8,898	0.00%
2024/02/21	2	21.68	0	0.00	21.40	2	8,866	0.02%
2024/02/20	2	21.80	0	0.00	21.55	2	8,825	0.02%
2024/02/19	2	21.85	1	21.95	22.05	1	8,792	0.01%
2024/02/05	0	0.00	7	20.90	20.90	-7	8,639	-0.08%
2024/02/01	1	21.80	2	21.50	21.25	-1	8,510	-0.01%
2024/01/31	1	22.10	5	21.78	21.55	-4	8,469	-0.05%
2024/01/30	2	22.43	0	0.00	22.05	2	8,418	0.02%
2024/01/29	1	22.40	5.1	22.30	22.30	-4.1	8,364	-0.05%
2024/01/26	17	23.46	20	22.99	22.60	-3	8,304	-0.04%
2024/01/25	43.1	24.03	33	23.91	23.30	10.1	8,154	0.12%
2024/01/24	18	23.25	17	23.49	23.35	1	7,885	0.01%
2024/01/23	68	23.89	59	23.36	23.35	9	7,732	0.12%
2024/01/22	22	24.14	10	23.86	23.00	12	7,478	0.16%
2024/01/19	104	26.05	150.1	25.35	24.85	-46.1	7,150	-0.64%	大買/大賣/
2024/01/18	11	24.17	19	25.19	25.30	-8	5,966	-0.13%
2024/01/17	17.1	21.33	19.9	22.90	23.00	-2.8	5,619	-0.05%
2024/01/16	34	21.24	34	21.20	21.20	0	5,222	0.00%
2024/01/15	6	21.92	7	21.72	21.80	-1	5,081	-0.02%
2024/01/12	13	21.92	21.1	21.55	21.55	-8.1	4,814	-0.17%
2024/01/11	40	24.41	46	24.31	22.50	-6	4,563	-0.13%
2024/01/10	70	23.00	10	23.40	24.25	60	2,927	2.05%
2024/01/09	21	20.79	237.1	21.98	22.05	-216.1	1,957	-11.04%	大賣/鉅額交易
2024/01/08	13	19.33	5	19.91	20.05	8	1,146	0.70%
2024/01/05	0.1	17.47	13	17.55	18.25	-12.9	1,006	-1.29%
2024/01/04	9	16.88	6	17.39	16.60	3	931	0.32%
2024/01/03	5	16.85	5	17.20	16.90	0	915	0.00%
2024/01/02	0	0.00	2	16.50	16.45	-2	900	-0.22%
2023/12/28	0	16.80	1	16.70	16.65	-1	897	-0.11%
2023/12/27	0	0.00	1	16.60	16.65	-1	893	-0.11%
2023/12/20	1	16.40	2	16.55	16.35	-1	874	-0.11%
2023/12/18	2	16.90	4	16.59	16.80	-2	863	-0.23%
2023/12/15	1	16.65	3	16.65	16.55	-2	847	-0.24%
2023/12/14	0	0.00	6	16.45	16.50	-6	839	-0.72%
2023/12/13	6	16.09	0	0.00	16.00	6	828	0.72%
2023/12/11	2	16.65	0	0.00	16.50	2	812	0.25%
2023/12/08	1	16.80	3	16.85	16.65	-2	806	-0.25%
2023/12/07	2	16.50	0	0.00	16.30	2	796	0.25%
2023/12/05	3	16.60	0	0.00	16.55	3	780	0.38%
2023/12/04	1	17.30	0	0.00	17.20	1	766	0.13%
2023/12/01	2	17.70	7	17.79	17.30	-5	749	-0.67%
2023/11/30	12	17.37	10	17.45	17.40	2	727	0.27%
2023/11/29	16	18.20	12	18.41	17.65	4	707	0.57%
2023/11/28	5	17.50	19	17.63	17.50	-14	636	-2.20%
2023/11/27	23	17.88	13	17.88	17.80	10	603	1.66%
2023/11/24	6	17.88	14	18.24	18.50	-8	480	-1.67%
2023/11/22	0	0.00	1	15.65	15.45	-1	154	-0.65%
2023/11/21	0	0.00	1	15.40	15.20	-1	144	-0.69%
2023/11/17	0	0.00	0	15.15	15.10	0	139	0.00%
2023/11/13	1	14.70	0	0.00	14.70	1	137	0.72%
2023/11/09	1	14.70	0	0.00	14.65	1	140	0.71%
2023/11/06	2	15.00	1	14.90	14.90	1	139	0.72%
2023/11/03	3	14.90	0	0.00	14.90	3	139	2.15%
2023/11/02	1	15.00	0	0.00	14.80	1	138	0.72%
2023/10/31	0	0.00	2	14.70	14.45	-2	139	-1.43%
2023/10/30	1	15.15	0	0.00	14.90	1	140	0.71%
2023/10/26	5	15.30	5	15.55	15.15	0	141	0.00%
2023/10/25	0	0.00	3	15.45	15.55	-3	109	-2.73%
2023/10/20	0	0.00	2	13.80	13.95	-2	97	-2.04%
2023/10/17	1	14.40	1	14.35	14.40	0	101	0.00%
2023/09/27	0	0.00	1	14.50	14.50	-1	129	-0.78%
2023/09/21	0	15.90	0	0.00	14.60	0	132	0.00%
2023/09/05	0	15.95	0	0.00	15.05	0	144	0.00%
2023/08/31	2	14.95	0	0.00	14.85	2	145	1.37%
2023/08/24	0	0.00	2	14.55	14.50	-2	161	-1.24%
2023/08/22	0	0.00	2	14.50	14.35	-2	163	-1.23%
2023/08/17	1	14.60	1	14.65	14.65	0	164	0.00%
2023/08/15	0	0.00	1	14.80	14.75	-1	162	-0.62%
2023/07/27	1	15.65	0	0.00	15.60	1	155	0.64%
2023/07/19	0	0.00	1	15.85	15.75	-1	154	-0.65%
2023/07/14	1	15.45	0	15.90	15.40	1	164	0.59%
2023/07/13	0	0.00	1	15.55	15.35	-1	170	-0.59%
2023/07/10	1	16.00	1	15.90	15.70	0	180	0.00%
2023/07/07	1	15.90	0	0.00	15.85	1	181	0.55%
2023/07/06	0	0.00	6	16.15	15.95	-6	182	-3.29%
2023/07/05	0	0.00	0	16.90	16.15	0	181	0.00%
2023/06/30	0	0.00	0	17.50	16.15	0	187	0.00%
2023/06/29	0	0.00	1	16.35	16.25	-1	191	-0.52%
2023/06/26	0	0.00	7	16.40	16.45	-7	219	-3.20%
2023/06/19	0	0.00	0.2	16.15	16.20	-0.2	263	-0.08%
2023/06/16	0	0.00	0.7	16.07	16.10	-0.7	262	-0.25%
2023/06/15	0	0.00	0.1	16.10	16.05	-0.1	262	-0.06%
2023/06/09	1	16.25	0	0.00	16.25	1	260	0.38%
2023/06/05	0	0.00	3	16.50	16.30	-3	275	-1.09%
2023/05/23	1	16.00	0	0.00	16.05	1	284	0.35%
2023/05/19	3	15.92	0	0.00	15.85	3	290	1.03%
2023/05/18	1	16.00	0	0.00	16.05	1	300	0.33%
2023/05/17	2	16.00	0	0.00	16.05	2	301	0.66%
2023/05/02	0	0.00	0	16.20	16.20	0	419	0.00%
2023/04/27	0	0.00	0	16.70	16.15	0	420	0.00%
2023/04/26	0	0.00	0	16.80	16.00	0	420	0.00%
2023/04/21	2	16.33	0	0.00	16.25	2	415	0.48%
2023/04/20	3	16.95	0	0.00	16.95	3	408	0.73%
2023/04/14	0	0.00	6	17.19	17.20	-6	385	-1.56%
2023/04/12	0	17.50	0	0.00	16.95	0	374	0.00%
2023/04/07	3	16.80	0	0.00	16.95	3	371	0.81%
2023/04/06	1	16.50	2	16.55	16.50	-1	365	-0.27%
2023/03/31	0	0.00	3	16.68	16.65	-3	362	-0.83%
2023/03/29	1	17.05	4	16.90	17.00	-3	359	-0.83%
2023/03/28	1	17.00	2	17.15	16.70	-1	353	-0.28%
2023/03/27	12	16.93	7	16.87	16.80	5	343	1.46%
2023/03/24	2	17.25	1	17.35	17.15	1	333	0.30%
2023/03/23	1	17.05	0	0.00	16.65	1	313	0.32%
2023/03/22	0	0.00	3	16.95	16.95	-3	306	-0.98%
2023/03/09	0	0.00	32	16.61	16.55	-32	289	-11.05%
2023/03/08	0	0.00	13	16.67	16.70	-13	288	-4.51%
2023/03/06	37	16.30	0	0.00	16.40	37	277	13.34%
2023/03/02	3	16.23	2	16.50	16.10	1	274	0.36%
2023/02/22	4	16.08	0	0.00	16.00	4	260	1.53%
2023/02/21	3	16.20	0	0.00	16.25	3	259	1.15%
2023/02/16	1	16.00	1	16.35	16.00	0	252	0.00%
2023/02/08	0	0.00	5	16.00	16.15	-5	233	-2.14%
2023/02/07	5	15.77	0	0.00	15.75	5	227	2.20%
2023/02/06	1	16.50	8	16.37	15.95	-7	215	-3.25%
2023/02/03	0	15.70	13	16.35	16.35	-13	168	-7.70%
2023/02/02	3	14.90	0	0.00	14.90	3	121	2.48%
2023/02/01	1	14.65	0	0.00	14.80	1	118	0.84%
2023/01/31	1	14.55	1	14.55	14.55	0	116	0.00%
2023/01/17	1	14.30	2	14.20	14.20	-1	115	-0.87%
2023/01/06	0	0.00	10	14.43	14.45	-10	116	-8.56%
2022/12/29	0	0.00	20	14.38	14.35	-20	120	-16.63%
2022/12/28	0	0.00	10	14.35	14.35	-10	119	-8.40%
2022/12/20	0	0.00	1	14.50	14.15	-1	125	-0.80%
2022/12/13	7	14.85	1	14.75	14.85	6	125	4.78%
2022/12/05	2	15.10	0	0.00	15.05	2	114	1.74%
2022/12/02	1	15.00	0	0.00	15.10	1	113	0.88%
2022/12/01	1	14.90	0	0.00	14.90	1	112	0.89%
2022/11/25	2	14.45	0	0.00	14.40	2	111	1.80%
2022/11/07	0	0.00	1	14.25	14.30	-1	136	-0.73%
2022/11/04	2	14.30	0	0.00	14.25	2	137	1.45%
2022/11/02	2	14.05	0	0.00	14.10	2	141	1.41%
2022/10/26	0	0.00	5	13.40	13.50	-5	152	-3.28%
2022/10/21	4	13.65	0	0.00	13.60	4	158	2.53%
2022/10/20	0	0.00	10	13.64	13.75	-10	161	-6.21%
2022/09/30	0	0.00	1	14.45	14.50	-1	325	-0.31%
2022/09/28	0	0.00	2	14.15	13.95	-2	328	-0.61%
2022/09/15	1	16.75	0	0.00	16.65	1	344	0.29%
2022/09/08	0	0.00	2	16.45	16.55	-2	369	-0.54%
2022/09/07	2	16.10	0	0.00	16.20	2	370	0.54%
2022/09/06	2	16.65	0	0.00	16.40	2	371	0.54%
2022/09/02	2	17.35	0	0.00	17.10	2	374	0.53%
2022/09/01	0	0.00	15	17.25	17.20	-15	376	-3.99%
2022/08/31	0	0.00	1	17.30	17.55	-1	374	-0.27%
2022/08/29	1	16.75	5	16.75	16.75	-4	374	-1.07%
2022/08/19	0	0.00	2	17.60	17.55	-2	372	-0.54%
2022/08/18	2	17.30	0	0.00	17.40	2	368	0.54%
2022/08/17	0	0.00	2	17.50	17.45	-2	367	-0.54%
2022/08/11	1	17.00	2	17.00	16.90	-1	359	-0.28%
2022/07/29	0	0.00	2	17.05	17.00	-2	374	-0.53%
2022/07/25	5	17.12	18	17.10	17.00	-13	363	-3.58%
2022/07/22	20	18.05	10	18.30	17.65	10	358	2.79%
2022/07/21	0	0.00	14	17.00	17.05	-14	293	-4.77%
2022/07/20	0	0.00	53	17.10	16.75	-53	295	-17.93%
2022/07/19	0	0.00	15	16.98	17.00	-15	299	-5.00%
2022/07/18	5	17.25	5	17.40	17.30	0	293	0.00%
2022/07/08	0	0.00	2	15.65	15.70	-2	271	-0.74%
2022/06/23	1	16.75	0	0.00	16.60	1	280	0.36%
2022/06/22	1	17.50	0	0.00	16.80	1	280	0.36%
2022/06/21	1	17.50	0	0.00	17.70	1	276	0.36%
2022/05/31	0	0.00	2	20.25	20.35	-2	354	-0.56%
2022/05/30	2	20.10	0	0.00	20.10	2	359	0.56%
2022/05/13	0	0.00	2	18.53	18.85	-2	470	-0.42%
2022/05/04	0.1	20.20	0	0.00	20.00	0.1	670	0.01%
2022/04/28	1	19.65	0	0.00	19.65	1	732	0.14%
2022/04/13	0	22.95	0	0.00	22.30	0	1,769	0.00%
2022/04/08	0	23.20	0	0.00	22.85	0	1,822	0.00%
2022/03/30	2	23.55	0	0.00	23.75	2	1,894	0.11%
2022/03/29	1	23.65	1	23.60	23.60	0	1,928	0.00%
2022/03/23	0	0.00	1	23.85	23.70	-1	1,967	-0.05%
2022/03/18	0	0.00	2	22.98	23.05	-2	2,030	-0.10%
2022/03/17	0	0.00	2	22.60	22.85	-2	2,095	-0.10%
2022/03/16	0	0.00	1	22.25	22.15	-1	2,147	-0.05%
2022/03/14	3	22.70	0	0.00	22.80	3	2,568	0.12%
2022/03/09	5	22.30	0	0.00	22.45	5	2,822	0.18%
2022/02/25	3	23.80	0	0.00	23.75	3	3,883	0.08%
2022/02/24	2	24.08	0	0.00	24.10	2	4,041	0.05%
2022/02/23	0	24.60	0	0.00	25.00	0	4,073	0.00%
2022/02/22	2	24.73	1	24.65	24.65	1	4,116	0.02%
2022/02/21	4	25.08	0	0.00	25.15	4	4,108	0.10%
2022/02/18	3	25.55	0	0.00	25.40	3	4,107	0.07%
2022/02/17	10	25.85	0	0.00	25.70	10	4,117	0.24%
2022/02/16	5	25.70	0	0.00	25.70	5	4,118	0.12%
2022/02/15	2	25.80	0	0.00	25.60	2	4,115	0.05%
2022/02/14	2	25.80	5	25.81	25.90	-3	4,112	-0.07%
2022/02/11	3	26.83	25	26.67	26.60	-22	4,097	-0.54%
2022/02/10	19	26.59	0	0.00	25.85	19	4,031	0.47%
2022/02/09	2	25.35	8	25.57	26.60	-6	3,988	-0.15%
2022/02/07	0	0.00	2	24.75	24.90	-2	3,954	-0.05%
2022/01/26	3	24.07	4	24.33	24.05	-1	3,962	-0.03%
2022/01/25	0	0.00	1	24.25	24.25	-1	3,991	-0.03%
2022/01/24	0	0.00	5	24.95	24.90	-5	4,003	-0.12%
2022/01/20	1	26.80	1	26.80	26.80	0	3,969	0.00%
2022/01/19	5	26.90	1	26.80	26.80	4	3,956	0.10%
2022/01/18	4	27.19	5	27.03	26.70	-1	3,926	-0.03%
2022/01/17	0	0.00	2	26.30	26.30	-2	3,852	-0.05%
2022/01/14	2	25.88	0	0.00	26.00	2	3,836	0.05%
2022/01/13	12	28.32	1	28.48	27.05	11	3,791	0.29%
2022/01/12	31	28.19	44	28.47	28.20	-13	3,700	-0.35%
2022/01/11	29	28.07	52.1	28.24	27.60	-23.1	3,433	-0.67%
2022/01/10	1	26.55	6	26.91	27.10	-5	3,039	-0.16%
2022/01/07	0	0.00	2	26.23	25.45	-2	2,956	-0.07%
2022/01/05	2	26.85	8	26.43	26.25	-6	2,939	-0.20%
2022/01/04	0	0.00	1	26.15	25.80	-1	2,900	-0.03%
2022/01/03	2	25.95	0	0.00	25.95	2	2,899	0.07%
2021/12/30	3	26.20	0	0.00	26.20	3	2,902	0.10%
2021/12/28	1	26.20	0	0.00	26.25	1	2,914	0.03%
2021/12/27	0	0.00	2	27.05	26.85	-2	2,914	-0.07%
2021/12/24	0	0.00	2	26.90	26.75	-2	2,909	-0.07%
2021/12/23	0	0.00	8	26.74	26.45	-8	2,897	-0.28%
2021/12/22	6	26.03	2	26.10	26.00	4	2,879	0.14%
2021/12/21	1	25.90	0	0.00	26.00	1	2,883	0.03%
2021/12/20	0	0.00	3	26.15	25.55	-3	2,887	-0.10%
2021/12/17	1	26.00	2	25.90	25.85	-1	2,882	-0.03%
2021/12/16	10	26.66	0	26.75	26.60	10	2,870	0.35%
2021/12/15	3	26.45	10	26.87	26.55	-7	2,861	-0.24%
2021/12/14	16	26.71	1	26.60	26.30	15	2,850	0.53%
2021/12/13	7	27.56	4	27.76	27.60	3	2,810	0.11%
2021/12/10	14	27.40	1	27.40	27.45	13	2,756	0.47%
2021/12/09	10.1	29.05	33	28.85	28.00	-23	2,707	-0.85%
2021/12/08	2	27.90	22	27.74	27.65	-20	2,391	-0.84%
2021/12/07	25	27.09	10	27.21	27.00	15	2,288	0.66%
2021/12/06	10	27.90	6	27.63	27.85	4	2,229	0.18%
2021/12/03	3	26.77	0	0.00	26.60	3	2,093	0.14%
2021/12/02	40	27.51	10	27.91	26.90	30	2,058	1.46%
2021/12/01	14	27.18	13	27.15	27.30	1	1,870	0.05%
2021/11/30	2	26.53	4	26.68	26.05	-2	1,663	-0.12%
2021/11/29	18	25.98	1	25.55	25.40	17	1,612	1.05%
2021/11/26	4	27.10	21	27.27	26.80	-17	1,521	-1.12%
2021/11/25	9	26.94	4	26.75	27.10	5	1,436	0.35%
2021/11/24	1	26.50	28	27.24	27.50	-27	1,340	-2.01%
2021/11/23	34	26.98	6.1	26.29	26.70	27.9	1,121	2.49%
2021/11/19	0	0.00	2	25.30	25.20	-2	967	-0.21%
2021/11/16	2	24.70	7	24.62	24.75	-5	974	-0.51%
2021/11/11	0	0.00	5	24.10	23.80	-5	1,038	-0.48%
2021/11/10	0	0.00	6	24.02	24.00	-6	1,076	-0.56%
2021/11/03	1	23.50	12	23.94	23.75	-11	1,397	-0.79%
2021/11/02	12	23.46	0	0.00	23.40	12	1,569	0.76%
2021/11/01	1	24.00	0	0.00	24.20	1	1,681	0.06%
2021/10/18	12	21.68	0	0.00	21.65	12	5,056	0.24%
2021/10/15	57	21.76	4	21.75	21.70	53	5,099	1.04%
2021/10/14	0	0.00	4	21.34	20.95	-4	5,187	-0.08%
2021/10/05	0	0.00	1	20.70	21.85	-1	6,030	-0.02%
2021/10/04	95	21.24	0	0.00	21.20	95	6,139	1.55%
2021/09/30	10	22.90	0	0.00	23.00	10	6,614	0.15%
2021/09/22	76	23.21	0	0.00	23.15	76	6,806	1.12%
2021/09/17	0	0.00	1	23.70	23.90	-1	6,943	-0.01%
2021/09/15	5	24.08	0	0.00	23.80	5	6,947	0.07%
2021/09/10	10	24.76	0	0.00	24.75	10	6,963	0.14%
2021/09/08	3	24.00	0	0.00	24.00	3	6,973	0.04%
2021/09/07	23	24.57	0	0.00	24.70	23	6,971	0.33%
2021/09/06	21	24.89	0	0.00	24.85	21	6,969	0.30%
2021/09/02	21	26.36	0	0.00	25.65	21	6,946	0.30%
2021/09/01	0	0.00	4	26.30	26.50	-4	6,923	-0.06%
2021/08/31	6	25.73	1	25.65	25.75	5	6,902	0.07%
2021/08/30	2	25.33	0	0.00	25.35	2	6,876	0.03%
2021/08/26	6	25.80	0	0.00	25.30	6	6,881	0.09%
2021/08/25	1	25.50	2	25.60	25.40	-1	6,875	-0.01%
2021/08/24	2	24.60	0	0.00	24.25	2	6,868	0.03%
2021/08/23	2	25.30	0	0.00	25.05	2	6,929	0.03%
2021/08/19	2	24.33	0	0.00	23.75	2	7,012	0.03%
2021/08/18	2	24.60	0	0.00	25.20	2	7,046	0.03%
2021/08/17	3	25.23	0	0.00	24.05	3	7,011	0.04%
2021/08/16	3	25.27	3	25.57	25.25	0	6,990	0.00%
2021/08/13	2	25.75	1	26.40	25.75	1	6,960	0.01%
2021/08/12	0	0.00	2	26.20	26.00	-2	6,893	-0.03%
2021/08/11	3	25.57	0	0.00	25.25	3	6,877	0.04%
2021/08/10	4	27.15	0	0.00	26.90	4	6,842	0.06%
2021/08/09	6	28.34	0	0.00	28.20	6	6,822	0.09%
2021/08/06	3	30.47	6	30.54	30.10	-3	6,743	-0.04%
2021/08/05	3	30.78	2	30.48	30.35	1	6,596	0.02%
2021/08/04	17	30.86	16	30.22	30.65	1	6,492	0.02%
2021/08/03	27	29.91	28	30.15	30.65	-1	6,142	-0.02%
2021/08/02	5	28.09	7	28.14	27.90	-2	5,878	-0.03%
2021/07/30	3	27.28	2	28.03	26.90	1	5,811	0.02%
2021/07/29	3.1	26.95	3	26.77	27.45	0.1	5,737	0.00%
2021/07/28	5	26.36	2	26.40	26.30	3	5,666	0.05%
2021/07/27	3	29.03	16	30.78	28.70	-13	5,541	-0.23%
2021/07/26	42	31.58	45	31.86	31.10	-3	5,349	-0.06%
2021/07/23	16	30.27	55	30.33	31.15	-39	4,334	-0.90%
2021/07/22	42	27.86	69.7	28.21	28.35	-27.7	3,827	-0.72%
2021/07/21	2	26.40	0	0.00	26.50	2	3,406	0.06%
2021/07/20	40.4	27.48	4	27.48	26.45	36.4	3,408	1.07%
2021/07/19	2	26.35	0	0.00	27.00	2	3,385	0.06%
2021/07/16	3	26.95	18	27.32	26.90	-15	3,643	-0.41%
2021/07/15	5	27.15	10	26.70	26.70	-5	4,008	-0.12%
2021/07/14	5	27.74	1	27.40	27.20	4	4,041	0.10%
2021/07/13	37	27.29	17	27.88	28.25	20	4,027	0.50%
2021/07/12	21	27.66	24	27.19	27.95	-3	3,805	-0.08%
2021/07/09	4	26.51	6	26.27	25.90	-2	3,441	-0.06%
2021/07/08	6	25.75	1	25.85	25.75	5	3,385	0.15%
2021/07/07	19	26.25	13	26.75	26.40	6	3,372	0.18%
2021/07/06	6	25.21	4	25.15	25.45	2	3,026	0.07%
2021/07/05	0	0.00	2	23.00	23.15	-2	2,964	-0.07%
2021/07/02	20	22.03	20	22.51	22.65	0	3,025	0.00%
2021/06/29	2	22.45	0	0.00	22.40	2	3,378	0.06%
2021/06/28	0	0.00	1	22.70	23.20	-1	3,393	-0.03%
2021/06/24	0	0.00	2	22.75	22.70	-2	3,389	-0.06%
2021/06/21	4	22.13	0	0.00	21.90	4	3,571	0.11%
2021/06/18	8	22.88	2	23.40	22.85	6	3,823	0.16%
2021/06/17	0	0.00	2	23.25	23.35	-2	3,964	-0.05%
2021/06/16	1	22.95	0	0.00	22.75	1	4,430	0.02%
2021/06/15	85	23.00	0	0.00	23.00	85	4,554	1.87%
2021/06/11	2	22.70	0	0.00	22.75	2	4,592	0.04%
2021/06/04	2	23.30	0	0.00	23.00	2	5,251	0.04%
2021/06/03	0	0.00	15	23.43	23.55	-15	5,340	-0.28%
2021/06/02	5	24.04	0	0.00	23.30	5	5,413	0.09%
2021/06/01	17	23.67	0	0.00	23.65	17	5,435	0.31%
2021/05/31	1	24.00	0	0.00	23.50	1	5,445	0.02%
2021/05/28	0	0.00	8	23.90	23.85	-8	5,454	-0.15%
2021/05/27	1	22.00	0	0.00	22.30	1	5,424	0.02%
2021/05/26	0	0.00	1	23.00	22.70	-1	5,416	-0.02%
2021/05/20	1	21.00	0	0.00	20.80	1	5,464	0.02%
2021/05/13	0	0.00	1	19.35	20.55	-1	5,457	-0.02%
2021/05/12	6	21.54	5	22.20	20.25	1	5,431	0.02%
2021/05/11	3	22.82	0	0.00	22.40	3	5,391	0.06%
2021/05/10	2.2	24.10	0	0.00	24.05	2.2	5,368	0.04%
2021/05/04	6	23.34	0	0.00	23.40	6	5,352	0.11%
2021/04/29	3.1	26.16	15	26.17	26.10	-11.9	5,322	-0.22%
2021/04/28	4	27.13	0	0.00	26.90	4	5,372	0.07%
2021/04/27	0	0.00	2	27.50	27.15	-2	5,687	-0.04%
2021/04/26	10	27.72	1	27.50	27.50	9	5,758	0.16%
2021/04/23	0	0.00	52	27.94	27.50	-52	5,752	-0.90%
2021/04/22	52	28.97	18	27.45	27.50	34	5,727	0.59%
2021/04/21	13	28.33	16	28.63	28.80	-3	5,454	-0.05%
2021/04/20	3	27.00	1	27.30	27.30	2	5,059	0.04%
2021/04/19	0	0.00	11	27.00	27.00	-11	5,053	-0.22%
2021/04/16	1	26.30	2	26.35	26.15	-1	5,055	-0.02%
2021/04/15	4	25.55	9	25.94	25.80	-5	5,195	-0.10%
2021/04/14	1	25.05	6	25.50	25.15	-5	5,345	-0.09%
2021/04/13	8.3	25.79	1	25.60	25.55	7.3	5,562	0.13%
2021/04/12	9.6	26.63	2	26.75	26.40	7.6	6,088	0.12%
2021/04/09	2	27.73	6	27.48	27.30	-4	6,547	-0.06%
2021/04/08	11	27.49	9	27.25	27.05	2	6,815	0.03%
2021/04/07	21	27.40	38	27.69	27.25	-17	6,781	-0.25%
2021/04/06	38	27.36	2	27.68	27.15	36	6,695	0.54%
2021/04/01	2	27.23	8	26.95	27.50	-6	6,578	-0.09%
2021/03/31	2	26.20	0	0.00	26.20	2	6,422	0.03%
2021/03/30	3	26.48	0	0.00	26.50	3	6,432	0.05%
2021/03/29	0	0.00	6	26.57	26.55	-6	6,411	-0.09%
2021/03/26	0	0.00	20	25.62	25.75	-20	6,358	-0.31%
2021/03/25	10	25.45	12	25.73	25.15	-2	6,311	-0.03%
2021/03/24	10	26.10	2	26.10	26.45	8	6,225	0.13%
2021/03/23	6	27.07	8	27.48	26.40	-2	6,165	-0.03%
2021/03/22	6	26.14	24	25.90	25.85	-18	5,903	-0.30%
2021/03/19	47.1	26.00	28	25.76	26.70	19.1	5,773	0.33%
2021/03/18	1	24.15	3	24.33	25.15	-2	5,364	-0.04%
2021/03/17	6	23.88	3	24.08	23.95	3	5,256	0.06%
2021/03/16	16	24.28	5	24.18	23.95	11	5,245	0.21%
2021/03/15	18	24.20	16	24.21	24.30	2	5,181	0.04%
2021/03/11	52	22.97	2	22.68	22.70	50	5,239	0.95%
2021/03/10	13	23.40	4	23.08	23.00	9	5,212	0.17%
2021/03/09	0	0.00	4	22.40	22.65	-4	4,969	-0.08%
2021/03/08	2	22.15	4	22.08	21.50	-2	4,986	-0.04%
2021/03/05	2	20.65	2	21.30	20.65	0	4,906	0.00%
2021/03/04	7	22.10	2	22.00	21.90	5	4,872	0.10%
2021/02/25	2	21.55	0	0.00	21.45	2	4,692	0.04%
2021/02/24	0	21.30	0	0.00	21.45	0	4,676	0.00%
2021/02/23	0	0.00	6	21.61	21.55	-6	4,637	-0.13%
2021/02/19	0	0.00	2	20.80	21.40	-2	4,568	-0.04%
2021/02/17	0	0.00	11	20.14	19.90	-11	4,499	-0.24%
2021/02/03	7	19.06	5	19.25	18.90	2	4,462	0.04%
2021/02/02	5	18.75	7	18.94	18.90	-2	4,458	-0.04%
2021/01/29	12	19.19	1	18.95	18.85	11	4,442	0.25%
2021/01/28	2	19.30	10	19.34	19.15	-8	4,419	-0.18%
2021/01/27	9	19.92	1	19.90	19.70	8	4,395	0.18%
2021/01/26	0	0.00	1	19.75	19.80	-1	4,382	-0.02%
2021/01/25	2	19.90	0	0.00	19.90	2	4,366	0.05%
2021/01/22	0	0.00	2	20.43	20.25	-2	4,342	-0.05%
2021/01/21	1	20.65	10	21.34	20.50	-9	4,310	-0.21%
2021/01/20	17	21.38	24	21.75	21.35	-7	4,216	-0.17%
2021/01/19	12	20.57	0	0.00	20.05	12	3,868	0.31%
2021/01/18	1	18.70	1	19.85	20.00	0	3,764	0.00%
2021/01/15	3	19.70	0	0.00	19.70	3	3,727	0.08%
2021/01/14	2	20.55	15	20.36	20.40	-13	3,688	-0.35%
2021/01/12	21	20.24	13	20.78	20.10	8	3,675	0.22%
2021/01/11	10	21.45	0	0.00	21.50	10	3,596	0.28%
2021/01/08	3	21.40	0	0.00	21.15	3	3,555	0.08%
2021/01/07	6	21.73	4	21.74	21.90	2	3,463	0.06%
2021/01/06	8	23.35	42	23.01	22.95	-34	3,303	-1.03%
2021/01/05	127	25.05	136	25.60	25.45	-9	3,024	-0.30%	大買/大賣/
2021/01/04	115	22.53	174	23.82	24.05	-59	2,430	-2.43%	大買/大賣/
2020/12/31	3	21.73	26	21.88	21.90	-23	1,898	-1.21%
2020/12/30	0	0.00	6	19.97	19.95	-6	1,532	-0.39%
2020/12/25	0	0.00	7	19.85	19.35	-7	1,487	-0.47%
2020/12/21	0	0.00	1	19.20	19.40	-1	1,437	-0.07%
2020/12/18	0	0.00	2	19.45	19.50	-2	1,444	-0.14%
2020/12/15	2	19.60	2	19.90	19.65	0	1,559	0.00%
2020/12/14	2	19.98	4	19.90	19.90	-2	1,625	-0.12%
2020/12/11	2	18.95	1	19.25	19.00	1	1,573	0.06%
2020/12/10	2	19.85	0	0.00	19.60	2	1,556	0.13%
2020/12/09	2	20.05	4	20.40	20.10	-2	1,532	-0.13%
2020/12/08	13	20.75	12	20.89	20.25	1	1,503	0.07%
2020/12/07	10	20.35	9	20.11	20.75	1	1,363	0.07%
2020/12/04	0	0.00	1	19.20	19.15	-1	1,235	-0.08%
2020/12/03	2	18.80	1	18.85	18.90	1	1,268	0.08%
2020/12/02	7	19.38	15	19.28	19.20	-8	1,499	-0.53%
2020/12/01	1	18.40	0	0.00	18.50	1	1,495	0.07%
2020/11/26	0	0.00	3	18.15	18.15	-3	1,605	-0.19%
2020/11/24	10	18.80	11	18.45	18.35	-1	1,631	-0.06%
2020/11/16	1	18.00	0	0.00	18.05	1	1,726	0.06%
2020/11/11	1	18.10	0	0.00	18.15	1	1,946	0.05%
2020/11/09	0	0.00	4	18.35	18.45	-4	2,062	-0.19%
2020/11/05	3	18.45	0	0.00	18.40	3	2,089	0.14%
2020/10/23	0	0.00	7	18.95	19.15	-7	2,510	-0.28%
2020/10/21	27	19.19	2	19.60	19.05	25	2,593	0.96%
2020/10/20	0	0.00	1	18.90	19.05	-1	2,586	-0.04%
2020/10/19	0	0.00	2	18.85	18.80	-2	2,607	-0.08%
2020/10/16	4	18.80	0	0.00	18.80	4	2,641	0.15%
2020/10/15	6	19.27	9	19.79	19.65	-3	2,639	-0.11%
2020/10/14	2	19.00	0	0.00	19.00	2	2,613	0.08%
2020/10/07	1	19.00	0	0.00	18.95	1	2,786	0.04%
2020/09/29	1	17.95	10	18.10	18.05	-9	3,128	-0.29%
2020/09/28	2	17.80	0	0.00	17.85	2	3,205	0.06%
2020/09/25	0	0.00	1	18.20	17.85	-1	3,360	-0.03%
2020/09/23	0	0.00	1	18.95	19.00	-1	3,475	-0.03%
2020/09/22	4	19.04	30	18.95	18.90	-26	3,606	-0.72%
2020/09/21	2	19.15	0	0.00	19.15	2	3,699	0.05%
2020/09/18	3	19.63	3	20.30	19.55	0	3,743	0.00%
2020/09/17	0	0.00	8	19.84	20.30	-8	3,656	-0.22%
2020/09/10	4	18.91	0	0.00	18.80	4	4,152	0.10%
2020/09/08	2	19.20	0	0.00	18.90	2	4,269	0.05%
2020/09/07	14	20.93	4	19.63	19.45	10	4,229	0.24%
2020/09/04	0	0.00	2	20.65	20.75	-2	4,027	-0.05%
2020/09/01	0	0.00	4	20.25	20.30	-4	4,043	-0.10%
2020/08/31	0	0.00	3	19.90	19.70	-3	4,055	-0.07%
2020/08/27	0	0.00	2	19.55	18.95	-2	4,256	-0.05%
2020/08/21	2	18.35	0	0.00	18.25	2	4,965	0.04%
2020/08/20	0	0.00	20	18.20	18.05	-20	5,065	-0.39%
2020/08/19	9	19.52	1	20.50	19.00	8	5,093	0.16%
2020/08/18	2	20.50	1	20.50	20.25	1	5,146	0.02%
2020/08/17	0	0.00	4	20.55	20.40	-4	5,242	-0.08%
2020/08/14	0	0.00	10	19.30	19.90	-10	5,409	-0.18%
2020/08/13	14	20.26	3	20.50	19.50	11	5,405	0.20%
2020/08/12	1	19.85	3	19.85	20.10	-2	5,353	-0.04%
2020/08/11	4	19.46	5	19.72	19.55	-1	5,381	-0.02%
2020/08/10	3	19.60	1	19.75	19.75	2	5,392	0.04%
2020/08/07	4	20.61	5	20.39	20.20	-1	5,356	-0.02%
2020/08/06	1	20.05	5	19.90	20.00	-4	5,252	-0.08%
2020/08/03	0	0.00	1	19.20	19.15	-1	5,277	-0.02%
2020/07/31	7	19.26	0	0.00	19.05	7	5,324	0.13%
2020/07/28	0	0.00	3	18.38	17.90	-3	5,610	-0.05%
2020/07/27	2	19.00	10	18.40	18.20	-8	5,758	-0.14%
2020/07/24	0	0.00	5	18.80	18.90	-5	5,985	-0.08%
2020/07/23	2	19.85	3	20.20	19.80	-1	5,975	-0.02%
2020/07/22	1	19.55	0	0.00	20.20	1	6,009	0.02%
2020/07/20	5	19.30	8	18.70	18.80	-3	6,129	-0.05%
2020/07/17	20	20.00	0	0.00	19.50	20	6,131	0.33%
2020/07/16	0	0.00	1	19.75	19.60	-1	6,113	-0.02%
2020/07/15	5	19.85	0	0.00	19.60	5	6,126	0.08%
2020/07/14	34	20.87	2	21.10	19.85	32	6,107	0.52%
2020/07/13	2	20.30	10	20.24	20.35	-8	5,998	-0.13%
2020/07/10	2	19.75	20	19.79	19.80	-18	5,910	-0.30%
2020/07/09	20	20.89	3	20.95	20.60	17	5,840	0.29%
2020/07/08	12	20.22	5	20.30	20.25	7	5,713	0.12%
2020/07/07	15	19.97	0	0.00	19.65	15	5,640	0.27%
2020/07/06	11	20.72	4	20.21	20.25	7	5,557	0.13%
2020/07/02	4	21.50	0	0.00	21.35	4	5,318	0.08%
2020/07/01	5	20.97	10	21.40	20.60	-5	5,211	-0.10%
2020/06/30	10	21.15	2	20.70	21.10	8	5,063	0.16%
2020/06/29	11	20.21	3	20.45	20.15	8	4,957	0.16%
2020/06/24	0	0.00	2	20.08	19.95	-2	4,893	-0.04%
2020/06/23	5	19.84	0	0.00	19.90	5	4,871	0.10%
2020/06/22	21	20.42	3	20.28	20.10	18	4,835	0.37%
2020/06/19	3	19.97	14	20.01	19.80	-11	4,695	-0.23%
2020/06/18	26	20.26	25	20.45	20.90	1	4,581	0.02%
2020/06/17	1	19.15	0	0.00	19.00	1	4,255	0.02%
2020/06/16	3	19.40	0	0.00	19.15	3	4,232	0.07%
2020/06/15	2	20.03	2	20.05	19.05	0	4,203	0.00%
2020/06/11	4	18.96	7	19.16	18.70	-3	4,053	-0.07%
2020/06/10	2	19.30	3	19.50	19.35	-1	4,005	-0.02%
2020/06/09	0	0.00	6	19.55	19.55	-6	3,981	-0.15%
2020/06/08	15	19.93	6	20.13	19.85	9	3,920	0.23%
2020/06/05	4	21.13	4	21.45	21.15	0	3,812	0.00%
2020/06/04	6	20.87	6	21.03	20.90	0	3,750	0.00%
2020/06/03	25	20.69	23	20.89	20.50	2	3,651	0.05%
2020/06/02	56	21.80	32	21.00	20.25	24	3,510	0.68%
2020/06/01	3	20.17	12	20.48	20.75	-9	3,114	-0.29%
2020/05/29	7	19.26	9	19.14	18.90	-2	2,876	-0.07%
2020/05/28	7	18.76	4	19.73	18.50	3	2,824	0.11%
2020/05/27	4	19.26	3	19.70	19.70	1	2,727	0.04%
2020/05/26	4	18.18	1	18.35	17.95	3	2,611	0.11%
2020/05/25	2	18.70	0	0.00	19.20	2	2,527	0.08%
2020/05/22	8	20.72	2	21.25	20.05	6	2,424	0.25%
2020/05/21	0	0.00	4	21.03	21.05	-4	2,239	-0.18%
2020/05/20	0	0.00	5	18.20	19.15	-5	2,010	-0.25%
2020/05/12	5	16.50	4	16.25	17.15	1	1,806	0.06%
2020/05/11	1	16.25	0	0.00	16.55	1	1,773	0.06%
2020/05/07	2	19.35	1	19.00	19.35	1	1,691	0.06%
2020/05/06	6	22.24	12	22.60	21.00	-6	1,639	-0.37%
2020/05/05	5	22.64	5	23.03	22.85	0	1,511	0.00%
2020/05/04	2	20.18	4	21.15	21.15	-2	1,405	-0.14%
2020/04/30	7	18.92	9	19.17	19.25	-2	1,274	-0.16%
2020/04/29	13	17.21	3	17.50	17.50	10	1,078	0.93%
2020/04/28	0	0.00	5	15.95	15.95	-5	815	-0.61%
2020/04/27	0	0.00	7	14.45	14.50	-7	791	-0.88%
2020/04/24	8	13.24	8	13.45	13.20	0	732	0.00%
2020/04/23	0	0.00	6	12.60	12.70	-6	621	-0.97%
2020/04/22	1	11.55	0	0.00	11.55	1	544	0.18%
2020/04/21	5	10.70	0	0.00	10.50	5	493	1.01%
2020/04/20	1	11.20	1	11.40	11.20	0	480	0.00%
2020/04/17	0	0.00	7	11.05	11.05	-7	466	-1.50%
2020/03/27	7	8.59	0	0.00	8.45	7	504	1.39%
2020/03/09	1	12.50	0	0.00	12.40	1	486	0.21%
2020/02/27	0	0.00	5	12.90	12.90	-5	497	-1.01%
2020/02/24	5	13.60	0	0.00	13.40	5	516	0.97%
2020/02/17	0	0.00	1	13.15	13.15	-1	541	-0.18%
2020/02/14	3	13.45	0	0.00	13.40	3	539	0.56%
2020/02/07	2	13.00	0	0.00	13.10	2	497	0.40%
2020/02/06	1	13.40	0	0.00	13.10	1	489	0.20%
2020/01/31	0	0.00	1	13.10	13.10	-1	435	-0.23%
2020/01/30	1	13.45	2	13.05	13.00	-1	434	-0.23%
2020/01/15	0	0.00	1	14.35	14.20	-1	470	-0.21%
2020/01/14	0	0.00	13	14.36	14.40	-13	482	-2.69%
2020/01/13	1	14.40	0	0.00	14.50	1	479	0.21%
2020/01/10	10	14.40	0	0.00	14.30	10	471	2.12%
2020/01/09	3	14.15	0	0.00	14.25	3	462	0.65%
2020/01/06	2	14.10	0	0.00	14.10	2	459	0.44%
2019/12/26	2	14.35	0	0.00	14.55	2	428	0.47%
2019/12/10	0	0.00	5	14.35	14.20	-5	393	-1.27%
2019/12/09	0	0.00	35	14.20	14.15	-35	389	-8.98%
2019/12/06	40	14.52	0	0.00	14.15	40	385	10.36%
2019/11/25	0	0.00	1	13.80	14.45	-1	343	-0.29%
2019/11/22	1	13.85	0	0.00	13.80	1	317	0.31%
2019/11/20	0	0.00	1	13.60	13.60	-1	312	-0.32%
2019/11/15	1	14.20	1	14.00	13.95	0	309	0.00%
2019/10/23	1	14.45	1	14.70	14.40	0	331	0.00%
2019/10/07	0	0.00	1	14.05	13.95	-1	326	-0.31%
2019/10/04	0	0.00	10	14.10	14.05	-10	329	-3.04%
2019/09/26	1	14.05	0	0.00	14.10	1	492	0.20%
2019/08/01	0	0.00	2	15.80	15.20	-2	507	-0.39%
2019/07/22	2	15.90	2	15.58	15.35	0	542	0.00%
2019/07/19	2	15.15	0	0.00	15.10	2	525	0.38%
2019/07/12	5	15.20	5	15.25	15.15	0	552	0.00%
2019/07/04	26	15.78	26	15.79	15.40	0	655	0.00%
2019/06/10	0	0.00	0	14.40	14.10	0	765	0.00%
2019/05/16	10	15.10	0	0.00	15.00	10	1,051	0.95%
2019/05/09	1	15.20	0	0.00	15.55	1	1,046	0.10%
2019/05/06	2	16.83	0	0.00	16.45	2	1,027	0.19%
2019/05/03	2	17.70	0	0.00	17.60	2	1,011	0.20%
2019/04/29	2	18.70	4	18.56	17.40	-2	994	-0.20%
2019/04/16	0	0.00	12	18.87	19.05	-12	840	-1.43%
2019/04/08	0	0.00	2	17.65	17.85	-2	741	-0.27%
2019/03/29	2	16.60	0	0.00	16.75	2	707	0.28%
2019/03/26	1	16.65	0	0.00	16.65	1	704	0.14%
2019/03/25	2	16.80	0	0.00	16.35	2	696	0.29%
2019/03/22	4	17.65	0	0.00	17.50	4	672	0.59%
2019/03/21	5	18.04	3	17.85	17.85	2	671	0.30%
2019/03/20	4	18.28	4	18.23	17.95	0	668	0.00%
2019/03/19	0	0.00	3	17.42	17.70	-3	637	-0.47%
2019/03/18	4	17.80	0	0.00	17.70	4	621	0.64%
2019/03/15	3	18.23	27	17.61	18.25	-24	608	-3.94%
2019/03/14	2	17.50	0	0.00	17.45	2	555	0.36%
2019/03/13	2	18.48	2	18.40	18.20	0	535	0.00%
2019/03/12	29	18.96	1	18.40	18.30	28	525	5.33%
2019/03/11	5	18.86	5	18.65	18.75	0	501	0.00%
2019/03/08	1	18.50	0	0.00	18.70	1	480	0.21%
2019/03/07	5	18.60	0	0.00	18.60	5	431	1.16%
2019/02/27	1	16.10	0	0.00	15.85	1	310	0.32%
2019/02/11	0	15.15	0	0.00	15.00	0	263	0.00%
2019/01/28	0	0.00	2	15.15	15.00	-2	267	-0.75%
2019/01/15	2	14.80	0	0.00	14.80	2	302	0.66%
2018/12/26	4	15.80	4	15.50	15.50	0	410	0.00%
2018/12/04	0	0.00	14	16.55	16.50	-14	406	-3.44%
2018/11/30	0	0.00	2	15.65	15.75	-2	395	-0.51%
2018/11/16	1	15.05	0	0.00	15.00	1	442	0.23%
2018/11/13	2	14.50	0	0.00	14.75	2	441	0.45%
2018/11/12	0	0.00	4	15.05	15.00	-4	443	-0.90%
2018/11/09	2	15.40	0	0.00	15.45	2	445	0.45%
2018/11/06	2	15.65	0	0.00	15.50	2	496	0.40%
2018/11/05	2	15.50	0	0.00	15.60	2	501	0.40%
2018/11/02	0	0.00	1	15.70	15.80	-1	504	-0.20%
2018/11/01	4	14.50	0	0.00	15.10	4	492	0.81%
2018/10/19	0	0.00	1	15.50	15.25	-1	661	-0.15%
2018/10/17	10	16.05	0	0.00	15.60	10	689	1.45%
2018/10/15	1	14.80	0	0.00	14.75	1	670	0.15%
2018/10/09	0	0.00	1	16.30	16.20	-1	666	-0.15%
2018/10/08	0	0.00	1	16.05	16.15	-1	690	-0.14%
2018/10/04	1	18.10	0	0.00	17.95	1	820	0.12%
2018/09/20	0	0.00	1	18.95	19.00	-1	935	-0.11%
2018/09/10	0	0.00	30	19.05	18.75	-30	1,385	-2.17%
2018/08/10	0	0.00	11	22.15	22.00	-11	2,324	-0.47%
2018/08/06	2	22.55	0	0.00	22.65	2	2,538	0.08%
2018/08/03	1	22.75	0	0.00	22.70	1	2,542	0.04%
2018/08/02	1	23.10	1	23.70	22.85	0	2,537	0.00%
2018/07/27	1	23.60	0	0.00	23.25	1	2,700	0.04%
2018/07/26	0	0.00	2	24.20	23.95	-2	2,617	-0.08%
2018/07/25	0	0.00	1	23.90	23.90	-1	2,585	-0.04%
2018/07/20	0	0.00	1	22.90	22.90	-1	2,558	-0.04%
2018/07/18	2	23.30	0	0.00	23.40	2	2,560	0.08%
2018/07/13	5	24.31	9	24.07	24.00	-4	2,521	-0.16%
2018/07/11	0	0.00	2	22.50	22.80	-2	2,376	-0.08%
2018/07/02	1	23.50	0	0.00	23.30	1	2,359	0.04%
2018/06/26	0	0.00	35	23.20	23.45	-35	2,350	-1.49%
2018/06/25	24	25.12	5	24.95	24.00	19	2,340	0.81%
2018/06/22	16	24.59	0	0.00	24.40	16	2,251	0.71%
2018/06/20	3	24.22	0	0.00	23.90	3	2,205	0.14%
2018/06/19	1	24.85	5	25.20	24.80	-4	2,211	-0.18%
2018/06/11	0	0.00	6	25.31	25.00	-6	2,127	-0.28%
2018/06/07	0	0.00	1	25.20	24.95	-1	2,053	-0.05%
2018/06/06	1	25.50	3	25.30	25.20	-2	2,032	-0.10%
2018/06/05	0	0.00	15	25.03	25.00	-15	2,002	-0.75%
2018/06/04	15	25.30	6	24.98	24.90	9	1,974	0.46%
2018/06/01	3	24.57	7	24.64	24.30	-4	1,937	-0.21%
2018/05/29	1	23.60	1	23.00	23.15	0	1,754	0.00%
2018/05/28	3	24.20	0	0.00	23.20	3	1,719	0.17%
2018/05/25	0	0.00	8	23.00	22.80	-8	1,595	-0.50%
2018/05/24	0	0.00	1	23.50	22.80	-1	1,578	-0.06%
2018/05/23	0	0.00	7	22.84	23.00	-7	1,511	-0.46%
2018/05/22	12	22.88	2	23.50	22.60	10	1,488	0.67%
2018/05/18	0	0.00	30	22.36	22.30	-30	1,391	-2.16%
2018/05/14	1	22.80	2	22.20	23.15	-1	1,328	-0.08%
2018/05/11	2	21.30	0	0.00	21.20	2	1,274	0.16%
2018/05/08	2	22.10	0	0.00	21.90	2	1,281	0.16%
2018/05/07	5	22.20	5	22.50	22.50	0	1,322	0.00%
2018/05/04	1	21.65	8	21.68	22.05	-7	1,231	-0.57%
2018/04/16	1	21.90	1	21.45	21.30	0	1,280	0.00%
2018/04/10	2	21.15	0	0.00	20.95	2	1,356	0.15%
2018/04/02	7	23.09	4	22.85	23.00	3	1,400	0.21%
2018/03/30	0	0.00	2	23.05	23.10	-2	1,403	-0.14%
2018/03/29	0	0.00	3	23.40	23.40	-3	1,394	-0.22%
2018/03/28	0	0.00	1	23.05	23.05	-1	1,384	-0.07%
2018/03/26	1	23.10	1	23.05	23.00	0	1,371	0.00%
2018/03/23	5	22.45	1	22.60	22.60	4	1,341	0.30%
2018/03/22	1	22.65	6	23.02	22.65	-5	1,334	-0.37%
2018/03/20	0	0.00	1	22.40	22.45	-1	1,348	-0.07%
2018/03/13	1	22.30	1	22.60	22.30	0	1,428	0.00%
2018/03/07	0	0.00	43	21.95	21.75	-43	1,779	-2.42%
2018/02/08	1	20.60	0	0.00	20.50	1	4,066	0.02%
2018/02/06	20	20.50	0	0.00	20.15	20	4,219	0.47%
2018/02/05	2	21.00	6	20.85	21.05	-4	4,422	-0.09%
2018/02/01	0	0.00	5	22.20	22.15	-5	5,145	-0.10%
2018/01/31	1	22.15	1	22.35	22.35	0	5,679	0.00%
2018/01/30	7	22.56	2	22.75	22.10	5	5,902	0.08%
2018/01/19	2	22.10	0	0.00	22.10	2	5,933	0.03%
2018/01/17	4	22.80	33	23.14	22.70	-29	5,990	-0.48%
2018/01/16	30	22.50	0	0.00	22.50	30	6,009	0.50%
2018/01/15	0	0.00	2	22.45	22.35	-2	6,043	-0.03%
2018/01/10	4	21.70	0	0.00	21.70	4	6,157	0.06%
2018/01/09	2	21.80	0	0.00	21.80	2	6,196	0.03%
2018/01/08	12	22.04	10	22.09	21.90	2	6,256	0.03%
2018/01/05	1	23.00	1	22.90	22.70	0	6,456	0.00%
2018/01/04	10	22.90	10	23.02	22.95	0	6,528	0.00%
2018/01/03	3	23.05	9	23.10	22.70	-6	6,503	-0.09%