光洋科 (1785)-日盛-三重券商分點個股進出

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
49.8
漲跌
▼0.7
漲幅
-1.29%
成交量
14,400張
產業
上櫃其他電子類股
757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

光洋科 (1785)籌碼相關－日盛-三重券商分點個股進出

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

日盛-三重券商分點個股進出
日盛-三重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
2023/04/07	0	0.00	1	37.30	37.30	-1	1,861	-0.05%
2023/04/06	3	37.10	3	36.90	36.75	0	1,842	0.00%
2023/03/31	0	0.00	0	36.45	36.55	0	1,804	0.00%
2023/03/27	5	37.19	5	36.95	36.90	0	1,819	0.00%
2023/03/17	0	36.20	0	0.00	35.30	0	1,717	0.00%
2023/03/16	6	36.44	6	36.50	35.95	0	1,702	0.00%
2023/03/15	5	36.34	5	36.10	36.10	0	1,682	0.00%
2023/03/14	6	37.02	5	36.45	36.10	1	1,768	0.06%
2023/03/08	0	0.00	1	37.95	37.85	-1	1,784	-0.06%
2023/03/01	0	0.00	1	36.60	36.70	-1	1,910	-0.05%
2023/02/17	0	0.00	0	37.20	37.20	0	2,314	0.00%
2023/02/10	2	37.20	0	0.00	37.00	2	2,397	0.08%
2023/02/08	5	37.85	5	37.90	38.60	0	2,348	0.00%
2023/02/03	2	39.00	7	38.89	38.95	-5	2,222	-0.23%
2023/02/02	1	37.95	1	38.05	37.60	0	2,048	0.00%
2023/02/01	0	0.00	2	35.68	35.70	-2	1,844	-0.11%
2023/01/05	0	0.00	6	33.20	33.25	-6	1,781	-0.34%
2022/12/28	0	0.00	5	32.23	32.00	-5	1,787	-0.28%
2022/12/22	0	0.00	3	32.60	32.95	-3	1,857	-0.16%
2022/12/21	0	0.00	1	32.15	31.75	-1	1,981	-0.05%
2022/12/16	5	33.00	10	32.95	32.80	-5	2,031	-0.25%
2022/12/13	8	33.51	1	32.90	32.90	7	2,045	0.34%
2022/12/08	5	33.30	5	33.15	33.20	0	2,177	0.00%
2022/12/07	1	33.75	0	0.00	33.65	1	2,169	0.05%
2022/12/06	1	34.45	0	0.00	34.45	1	2,152	0.05%
2022/12/01	1	34.35	0	0.00	34.10	1	1,991	0.05%
2022/11/30	4	33.76	10	33.75	33.90	-6	1,962	-0.31%
2022/11/29	9	33.26	1	33.70	33.50	8	1,954	0.41%
2022/11/28	5	32.70	5	33.40	33.50	0	1,952	0.00%
2022/11/24	1	33.60	100	33.77	33.80	-99	1,934	-5.12%
2022/11/23	100	35.05	0	0.00	34.30	100	1,908	5.24%
2022/11/16	12	34.75	7	35.20	35.00	5	1,701	0.29%
2022/11/11	5	30.45	5	30.10	30.00	0	1,374	0.00%
2022/11/09	0	0.00	5	30.43	30.20	-5	1,380	-0.36%
2022/11/07	0	0.00	2	29.15	29.15	-2	1,387	-0.14%
2022/11/04	3	28.90	5	28.85	28.85	-2	1,402	-0.14%
2022/10/31	5	27.80	5	27.85	27.70	0	1,443	0.00%
2022/10/28	5	27.80	5	27.65	27.70	0	1,482	0.00%
2022/10/27	2	27.50	0	0.00	27.90	2	1,516	0.13%
2022/10/26	11	27.76	4	27.15	27.10	7	1,520	0.46%
2022/10/20	5	28.84	5	28.80	28.75	0	1,533	0.00%
2022/10/19	0	0.00	5	29.55	29.50	-5	1,542	-0.32%
2022/10/12	6	29.28	0	0.00	29.20	6	1,547	0.39%
2022/10/11	1	29.65	0	0.00	29.60	1	1,551	0.06%
2022/10/06	0	0.00	1	31.15	30.95	-1	1,560	-0.06%
2022/10/03	5	29.36	10	30.03	29.90	-5	1,646	-0.30%
2022/09/30	4	29.14	4	29.96	29.90	0	1,643	0.00%
2022/09/29	4	29.70	0	0.00	29.60	4	1,643	0.24%
2022/09/28	1	29.75	0	0.00	29.30	1	1,639	0.06%
2022/09/26	6	33.93	6	33.50	32.90	0	1,518	0.00%
2022/09/20	5	36.45	5	35.95	36.25	0	1,535	0.00%
2022/09/16	5	38.65	5	38.13	38.05	0	1,501	0.00%
2022/09/15	5	36.38	5	36.35	36.10	0	1,391	0.00%
2022/09/13	0	0.00	1	37.45	36.80	-1	1,425	-0.07%
2022/09/08	1	36.05	0	0.00	36.45	1	1,499	0.07%
2022/08/23	4	37.70	4	37.90	37.90	0	1,794	0.00%
2022/08/19	3	38.45	3	39.15	39.15	0	1,818	0.00%
2022/08/15	12	38.93	14	38.84	39.05	-2	1,768	-0.11%
2022/08/12	6	37.25	0	0.00	37.60	6	1,733	0.35%
2022/08/09	1	36.85	8	37.38	37.55	-7	1,726	-0.41%
2022/08/05	2	35.80	2	35.90	35.95	0	1,727	0.00%
2022/08/03	1	35.45	0	0.00	35.40	1	1,834	0.05%
2022/08/02	0	0.00	3	37.00	36.75	-3	1,840	-0.16%
2022/08/01	3	36.75	3	37.05	37.60	0	1,861	0.00%
2022/07/25	3	39.35	0	0.00	39.35	3	1,985	0.15%
2022/07/21	0	0.00	1	38.70	39.50	-1	2,058	-0.05%
2022/07/20	12	39.01	0	0.00	38.65	12	2,067	0.58%
2022/07/13	0	0.00	1	36.70	37.55	-1	2,260	-0.04%
2022/07/12	1	35.35	0	0.00	35.35	1	2,249	0.04%
2022/07/08	2	39.85	0	0.00	39.90	2	2,292	0.09%
2022/07/01	2	39.63	0	0.00	38.50	2	2,441	0.08%
2022/06/30	1	40.75	0	0.00	40.90	1	2,436	0.04%
2022/06/23	0	0.00	1	40.60	40.35	-1	2,724	-0.04%
2022/06/02	0	0.00	5	45.85	45.95	-5	3,037	-0.16%
2022/05/06	3	49.50	0	0.00	49.60	3	5,743	0.05%
2022/05/05	0	0.00	1	49.90	50.50	-1	5,803	-0.02%
2022/05/03	1	48.80	0	0.00	48.40	1	5,759	0.02%
2022/04/26	0	0.00	1	49.50	49.30	-1	5,785	-0.02%
2022/04/25	1	49.00	0	0.00	49.30	1	5,812	0.02%
2022/04/22	0	0.00	3	51.03	51.00	-3	5,753	-0.05%
2022/04/20	0	0.00	0.5	49.90	49.90	-0.5	5,655	-0.01%
2022/04/12	1	49.50	26.1	49.56	49.50	-25.1	5,785	-0.43%
2022/04/11	3	50.60	0	0.00	50.50	3	5,866	0.05%
2022/04/07	4	50.95	6	50.40	49.45	-2	6,111	-0.03%
2022/04/06	0	51.20	0	0.00	51.70	0	6,120	0.00%
2022/04/01	1	51.00	0	0.00	51.50	1	6,117	0.02%
2022/03/31	0	0.00	1	51.60	51.10	-1	6,173	-0.02%
2022/03/30	12	51.93	3	52.40	51.50	9	6,164	0.15%
2022/03/29	6	50.60	1	51.60	51.60	5	6,011	0.08%
2022/03/24	3	50.40	0	0.00	50.20	3	6,071	0.05%
2022/03/23	3	50.80	1	51.30	50.60	2	6,072	0.03%
2022/03/22	6.5	50.98	5	50.40	50.40	1.5	6,054	0.02%
2022/03/17	0	0.00	1	49.05	49.05	-1	6,112	-0.02%
2022/03/16	3	48.90	3	48.20	48.40	0	6,235	0.00%
2022/03/15	0	0.00	4	48.45	48.20	-4	6,273	-0.06%
2022/03/14	0	0.00	5	50.50	49.65	-5	6,264	-0.08%
2022/03/11	5	50.34	0	0.00	50.10	5	6,312	0.08%
2022/03/10	1	50.40	5	50.90	50.80	-4	6,351	-0.06%
2022/03/09	15	49.04	5	48.45	49.25	10	6,374	0.16%
2022/03/08	0	0.00	4	49.60	47.65	-4	6,453	-0.06%
2022/03/07	7	50.76	4	50.63	49.80	3	6,689	0.04%
2022/03/04	6	51.38	13	51.77	51.30	-7	6,628	-0.11%
2022/03/03	1	51.00	5	51.20	51.00	-4	6,647	-0.06%
2022/03/02	8	51.65	3	51.30	51.10	5	6,808	0.07%
2022/03/01	12	51.02	0	0.00	51.20	12	6,827	0.18%
2022/02/25	7	51.79	7	51.93	51.80	0	6,866	0.00%
2022/02/24	12	53.68	16	54.11	50.90	-4	6,926	-0.06%
2022/02/23	3	53.57	0	0.00	52.90	3	6,216	0.05%
2022/02/22	12	52.58	14	52.35	53.40	-2	6,018	-0.03%
2022/02/21	3	52.93	47.4	52.31	53.00	-44.4	6,049	-0.73%
2022/02/18	5	51.20	1	50.90	50.70	4	5,974	0.07%
2022/02/17	0	0.00	5	50.76	50.60	-5	6,209	-0.08%
2022/02/16	9	51.68	4	50.80	50.90	5	6,871	0.07%
2022/02/15	8	51.33	22	51.07	51.20	-14	7,101	-0.20%
2022/02/14	2	51.60	11	51.46	50.90	-9	7,280	-0.12%
2022/02/11	0	0.00	1	51.80	51.90	-1	7,317	-0.01%
2022/02/10	5	51.80	0	0.00	51.70	5	7,522	0.07%
2022/02/09	21	51.10	10	51.30	51.80	11	8,019	0.14%
2022/02/08	0	0.00	1	50.50	50.30	-1	8,222	-0.01%
2022/02/07	3	47.85	0.1	50.00	49.70	2.9	8,282	0.03%
2022/01/26	0	0.00	0.1	47.00	46.90	-0.1	8,426	0.00%
2022/01/25	4	47.08	4	47.19	46.85	0	9,026	0.00%
2022/01/24	1	47.10	2	46.95	46.95	-1	9,842	-0.01%
2022/01/21	3	48.97	0	0.00	48.80	3	9,837	0.03%
2022/01/20	0	0.00	1	49.60	49.60	-1	9,886	-0.01%
2022/01/19	2	49.75	3	49.80	49.55	-1	9,938	-0.01%
2022/01/18	0	0.00	1	50.30	49.90	-1	10,025	-0.01%
2022/01/12	0	0.00	5	49.45	49.50	-5	10,580	-0.05%
2022/01/10	0	0.00	5	49.75	49.70	-5	10,782	-0.05%
2022/01/07	1	49.80	0	0.00	49.20	1	10,856	0.01%
2022/01/06	10	50.00	0	0.00	50.30	10	10,853	0.09%
2022/01/05	0	0.00	10	50.60	50.90	-10	10,922	-0.09%
2022/01/04	12	51.33	11	51.11	51.40	1	11,045	0.01%
2022/01/03	4	50.40	0	0.00	50.20	4	11,158	0.04%
2021/12/30	15	51.41	12	51.91	51.10	3	11,530	0.03%
2021/12/29	7	49.76	10	50.30	50.20	-3	11,667	-0.03%
2021/12/28	9	49.73	0	0.00	49.40	9	11,758	0.08%
2021/12/27	12	49.93	3	50.10	49.90	9	12,157	0.07%
2021/12/24	5	50.10	0	0.00	49.40	5	12,265	0.04%
2021/12/23	0	0.00	5	49.90	49.85	-5	12,426	-0.04%
2021/12/22	3	49.80	3	49.65	49.55	0	12,547	0.00%
2021/12/21	4	50.65	7	49.93	50.20	-3	12,615	-0.02%
2021/12/20	9	48.77	6	49.10	49.10	3	12,605	0.02%
2021/12/17	0	0.00	6	48.29	48.30	-6	12,742	-0.05%
2021/12/16	11	49.00	2	48.90	48.65	9	12,971	0.07%
2021/12/14	0	0.00	0.1	48.65	48.70	-0.1	13,938	0.00%
2021/12/10	7	49.11	0	0.00	49.00	7	14,595	0.05%
2021/12/09	2	50.30	7	50.44	50.30	-5	14,855	-0.03%
2021/12/07	2	50.30	4	50.20	50.00	-2	14,954	-0.01%
2021/12/06	4	50.33	0	0.00	50.60	4	14,946	0.03%
2021/12/03	0.1	50.26	10	49.98	50.00	-9.9	14,982	-0.07%
2021/12/02	15	50.20	8	50.25	49.75	7	15,039	0.05%
2021/12/01	7	51.23	13	51.72	50.80	-6	15,171	-0.04%
2021/11/30	1	49.00	0	0.00	49.05	1	14,883	0.01%
2021/11/29	2	48.25	0	0.00	48.50	2	14,972	0.01%
2021/11/26	13	49.97	2	49.05	49.10	11	14,967	0.07%
2021/11/25	1	50.80	0	0.00	50.60	1	14,927	0.01%
2021/11/24	5	50.40	0	0.00	50.80	5	14,935	0.03%
2021/11/23	0	0.00	4	52.40	51.40	-4	15,077	-0.03%
2021/11/22	0	0.00	11	54.51	53.80	-11	14,934	-0.07%
2021/11/19	7	53.19	4	53.40	53.50	3	14,833	0.02%
2021/11/18	5	54.80	8	54.61	52.90	-3	14,815	-0.02%
2021/11/17	10	56.38	0	0.00	56.20	10	14,505	0.07%
2021/11/16	18	55.98	1	56.40	55.70	17	14,332	0.12%
2021/11/15	15	56.76	44	57.32	56.70	-29	14,092	-0.21%
2021/11/12	0	0.00	22	53.96	54.10	-22	13,465	-0.16%
2021/11/11	6	52.58	18	53.08	53.00	-12	13,244	-0.09%
2021/11/10	0	0.00	5	52.10	52.30	-5	13,098	-0.04%
2021/11/09	20	50.34	18	50.93	51.40	2	12,967	0.02%
2021/11/08	25	51.14	6	52.18	51.00	19	12,736	0.15%
2021/11/05	11	54.21	22	54.89	54.70	-11	12,220	-0.09%
2021/11/04	2	52.80	42	53.09	53.00	-40	11,885	-0.34%
2021/11/03	0	0.00	5	52.70	52.70	-5	11,861	-0.04%
2021/11/02	57	54.00	84	53.05	52.80	-27	11,705	-0.23%
2021/11/01	68	52.92	48	54.20	55.00	20	11,120	0.18%
2021/10/29	5	50.30	5	50.10	50.00	0	10,330	0.00%
2021/10/28	3	50.70	41	50.35	50.10	-38	10,288	-0.37%
2021/10/27	3	50.20	0	0.00	50.60	3	10,257	0.03%
2021/10/26	55	51.08	12	50.48	50.40	43	10,279	0.42%
2021/10/25	12	51.54	28	50.76	51.00	-16	10,236	-0.16%
2021/10/22	3	51.40	6	51.67	52.10	-3	10,328	-0.03%
2021/10/21	15	51.90	6	51.45	51.20	9	10,454	0.09%
2021/10/20	47	52.37	10	52.33	52.50	37	10,387	0.36%
2021/10/19	4	51.23	0	0.00	51.70	4	10,324	0.04%
2021/10/18	9	50.23	20	51.29	51.40	-11	10,469	-0.11%
2021/10/15	11	49.89	12	49.98	49.95	-1	10,771	-0.01%
2021/10/14	4	49.63	3	49.45	49.40	1	11,074	0.01%
2021/10/13	7	49.91	8	49.32	49.20	-1	11,804	-0.01%
2021/10/12	2	50.20	2	50.60	49.85	0	12,045	0.00%
2021/10/08	19	52.21	13	51.89	51.60	6	12,565	0.05%
2021/10/07	15	52.01	37	52.67	52.70	-22	13,491	-0.16%
2021/10/06	99	51.47	109	51.57	52.20	-10	13,794	-0.07%	大賣/
2021/10/05	6	49.58	1.8	50.72	51.30	4.2	13,520	0.03%
2021/10/04	9	50.81	10	50.87	49.90	-1	13,468	-0.01%
2021/10/01	2	50.80	1	50.10	50.00	1	13,222	0.01%
2021/09/30	0	0.00	2	50.75	51.20	-2	13,329	-0.02%
2021/09/29	1	49.00	1	49.15	49.00	0	13,692	0.00%
2021/09/28	1	50.70	2	50.70	50.50	-1	14,339	-0.01%
2021/09/27	3	50.60	3	50.30	51.10	0	14,280	0.00%
2021/09/24	9	50.69	13	50.69	51.00	-4	14,231	-0.03%
2021/09/23	20	50.44	4	51.15	50.30	16	14,114	0.11%
2021/09/22	10	50.45	14	50.21	49.90	-4	13,911	-0.03%
2021/09/17	187	52.47	170	52.41	51.50	17	13,682	0.12%	大買/大賣/
2021/09/16	14	51.04	15	51.90	51.90	-1	13,032	-0.01%
2021/09/15	14	50.89	7	51.01	51.00	7	12,655	0.06%
2021/09/14	14	50.92	24	51.45	51.80	-10	12,311	-0.08%
2021/09/13	2	50.05	0	0.00	49.80	2	11,977	0.02%
2021/09/10	5	49.15	6	49.08	49.20	-1	11,946	-0.01%
2021/09/08	0	0.00	1	48.40	47.30	-1	12,285	-0.01%
2021/09/07	23	49.61	3	49.05	49.15	20	12,480	0.16%
2021/09/06	12	49.59	20	50.36	49.50	-8	12,502	-0.06%
2021/09/03	5	48.95	0	0.00	48.65	5	12,276	0.04%
2021/09/02	6	49.98	10	49.53	48.60	-4	12,248	-0.03%
2021/09/01	0	0.00	2	49.95	49.90	-2	12,108	-0.02%
2021/08/31	0	0.00	3	49.07	49.80	-3	12,062	-0.02%
2021/08/30	1	48.10	3	48.37	48.60	-2	11,971	-0.02%
2021/08/27	7	48.46	0	0.00	48.45	7	11,968	0.06%
2021/08/26	0	0.00	7	47.45	47.55	-7	11,751	-0.06%
2021/08/25	1	47.80	15	47.86	47.95	-14	11,751	-0.12%
2021/08/24	9	47.15	9	47.85	47.05	0	11,737	0.00%
2021/08/23	0	0.00	1	46.25	46.50	-1	11,790	-0.01%
2021/08/20	1	46.05	6	45.82	45.65	-5	11,844	-0.04%
2021/08/19	0	0.00	6	45.74	45.65	-6	11,855	-0.05%
2021/08/18	11	44.51	11	45.43	45.70	0	11,853	0.00%
2021/08/17	1	45.00	2	45.25	44.95	-1	11,930	-0.01%
2021/08/16	2	44.75	2	44.80	44.80	0	11,933	0.00%
2021/08/13	1	45.30	0	0.00	45.40	1	11,922	0.01%
2021/08/12	5	46.41	1	46.40	46.45	4	11,946	0.03%
2021/08/11	1	46.30	1	46.80	46.10	0	12,070	0.00%
2021/08/09	6	46.84	10	46.27	46.25	-4	12,326	-0.03%
2021/08/06	10	48.11	9	48.11	48.00	1	12,349	0.01%
2021/08/05	11	47.86	10	47.94	47.90	1	12,478	0.01%
2021/08/04	3	47.85	3	48.27	47.80	0	12,774	0.00%
2021/08/03	2	47.78	1	48.10	47.85	1	12,936	0.01%
2021/08/02	0	0.00	1	47.55	47.90	-1	12,989	-0.01%
2021/07/30	3	47.60	2	47.78	47.00	1	13,079	0.01%
2021/07/29	7	47.50	0	0.00	47.65	7	13,135	0.05%
2021/07/28	0	0.00	8	48.00	47.00	-8	13,279	-0.06%
2021/07/27	19	49.85	0	0.00	48.60	19	13,399	0.14%
2021/07/26	2	50.80	6	50.80	51.00	-4	13,505	-0.03%
2021/07/23	5	50.80	1	51.50	51.20	4	13,593	0.03%
2021/07/22	3	50.87	1	50.60	50.30	2	13,704	0.01%
2021/07/21	11	53.18	19	51.69	50.70	-8	13,843	-0.06%
2021/07/20	9	52.47	4	52.18	52.50	5	14,556	0.03%
2021/07/19	11	53.00	15	52.77	52.40	-4	14,458	-0.03%
2021/07/16	8	50.61	6	50.87	50.50	2	13,970	0.01%
2021/07/15	18	51.98	18	52.75	51.80	0	13,812	0.00%
2021/07/14	10	50.64	9.2	51.54	52.10	0.8	13,442	0.01%
2021/07/13	0	0.00	24	48.46	49.10	-24	12,527	-0.19%
2021/07/08	2	45.85	0	0.00	45.50	2	13,047	0.02%
2021/07/07	22	46.29	3	46.37	46.00	19	13,378	0.14%
2021/07/06	14	48.60	11	47.69	47.20	3	14,115	0.02%
2021/07/05	6	49.41	6	50.30	50.30	0	14,311	0.00%
2021/07/02	1	45.95	4	46.05	45.80	-3	15,458	-0.02%
2021/07/01	10	46.65	17	45.48	45.35	-7	17,436	-0.04%
2021/06/30	5	46.40	4	46.10	46.45	1	18,379	0.01%
2021/06/29	1	46.15	2	46.55	45.90	-1	18,480	-0.01%
2021/06/28	6	45.98	5	45.95	45.95	1	18,515	0.01%
2021/06/25	2	46.45	4	46.50	46.15	-2	18,577	-0.01%
2021/06/24	9	45.52	6	45.38	45.50	3	18,572	0.02%
2021/06/23	12	45.03	15	45.05	45.30	-3	18,610	-0.02%
2021/06/17	3	47.55	13	47.99	48.10	-10	18,526	-0.05%
2021/06/16	8	46.40	5	46.80	47.45	3	18,320	0.02%
2021/06/15	6	44.94	5	45.40	46.90	1	18,204	0.01%
2021/06/11	4	45.30	0	0.00	45.25	4	18,107	0.02%
2021/06/10	0	0.00	2	45.15	45.25	-2	18,112	-0.01%
2021/06/09	2	45.00	2	44.85	45.00	0	18,119	0.00%
2021/06/07	4	45.05	4	45.85	45.85	0	18,242	0.00%
2021/06/04	0	0.00	3	46.10	45.50	-3	18,284	-0.02%
2021/06/03	16	46.85	7	46.87	46.80	9	18,230	0.05%
2021/06/02	6	47.83	18	47.75	47.30	-12	18,235	-0.07%
2021/06/01	2	48.00	5	48.10	48.20	-3	18,217	-0.02%
2021/05/31	18	47.26	1	47.20	47.65	17	18,211	0.09%
2021/05/28	5	46.20	11	46.43	46.00	-6	18,116	-0.03%
2021/05/27	5	45.20	3	45.15	45.30	2	18,180	0.01%
2021/05/26	0	0.00	1	44.95	45.35	-1	18,237	-0.01%
2021/05/21	0	0.00	3	43.75	44.10	-3	18,342	-0.02%
2021/05/20	6	43.50	1	43.80	42.95	5	18,656	0.03%
2021/05/19	20	43.53	11	43.95	44.40	9	18,664	0.05%
2021/05/18	7	42.98	0	0.00	43.20	7	18,690	0.04%
2021/05/17	10	39.70	11	41.68	39.30	-1	18,737	-0.01%
2021/05/14	10	43.60	6	45.44	43.40	4	18,621	0.02%
2021/05/13	16	43.98	1	44.35	44.00	15	18,559	0.08%
2021/05/12	16	45.53	12	43.33	43.75	4	18,474	0.02%
2021/05/11	5	49.10	8	49.10	47.90	-3	18,350	-0.02%
2021/05/07	9	51.47	10	51.85	52.00	-1	18,398	-0.01%
2021/05/06	1	49.65	20	50.00	49.65	-19	18,442	-0.10%
2021/05/05	2	50.95	0	0.00	50.40	2	18,373	0.01%
2021/05/04	8	51.47	8	50.23	49.95	0	18,316	0.00%
2021/05/03	6	54.92	14	53.04	51.80	-8	18,112	-0.04%
2021/04/29	1	57.10	0	0.00	56.20	1	17,895	0.01%
2021/04/28	3	57.33	1	57.70	57.00	2	17,969	0.01%
2021/04/27	0	0.00	3	57.17	57.20	-3	17,973	-0.02%
2021/04/26	24	58.56	29	59.31	57.90	-5	17,932	-0.03%
2021/04/23	3	54.23	15	55.63	55.80	-12	17,023	-0.07%
2021/04/22	6	55.37	10	54.45	53.00	-4	17,246	-0.02%
2021/04/21	10	55.50	6	55.42	55.30	4	17,374	0.02%
2021/04/20	4	56.98	4.2	57.91	56.40	-0.2	17,962	0.00%
2021/04/19	9	56.39	18	56.08	56.50	-9	17,822	-0.05%
2021/04/16	11	57.66	10	57.55	56.80	1	17,894	0.01%
2021/04/15	9	56.76	14	57.51	58.30	-5	18,926	-0.03%
2021/04/14	25	54.28	29	53.82	56.20	-4	19,774	-0.02%
2021/04/13	40	58.40	20	58.23	56.00	20	19,127	0.10%
2021/04/12	22	59.00	29	59.21	58.90	-7	18,691	-0.04%
2021/04/09	19	57.15	21.3	57.61	57.30	-2.3	17,768	-0.01%
2021/04/08	73.2	58.24	168	57.74	58.50	-94.8	17,049	-0.56%	大賣/
2021/04/07	142	55.00	88.8	54.39	55.70	53.2	15,209	0.35%	大買/
2021/04/06	13	48.08	29.4	48.35	50.70	-16.4	13,272	-0.12%
2021/04/01	3	46.07	8.1	46.26	46.10	-5.1	12,306	-0.04%
2021/03/31	10	45.82	1	46.15	45.30	9	12,198	0.07%
2021/03/30	6	46.01	19	46.26	45.80	-13	12,179	-0.11%
2021/03/29	10.2	45.72	21	45.65	45.75	-10.8	12,107	-0.09%
2021/03/26	6	45.18	10	44.80	45.55	-4	12,100	-0.03%
2021/03/25	8	45.06	11	44.78	44.20	-3	12,107	-0.02%
2021/03/24	1	45.20	2	45.45	45.05	-1	12,108	-0.01%
2021/03/23	6	45.90	5	45.60	45.65	1	12,143	0.01%
2021/03/22	2	46.00	0	0.00	45.80	2	12,126	0.02%
2021/03/19	13	46.14	10	46.10	45.95	3	12,181	0.02%
2021/03/17	1	46.45	7	46.49	46.30	-6	12,148	-0.05%
2021/03/16	4.2	45.97	10	45.92	45.75	-5.8	12,224	-0.05%
2021/03/15	2	45.65	9	46.03	46.05	-7	12,296	-0.06%
2021/03/12	0	0.00	8	46.54	45.80	-8	12,346	-0.06%
2021/03/11	6	47.18	11	46.59	46.30	-5	12,673	-0.04%
2021/03/10	5	46.16	5	46.90	47.00	0	12,736	0.00%
2021/03/09	1	45.50	0	0.00	45.75	1	12,712	0.01%
2021/03/08	1	46.00	0	0.00	46.25	1	12,814	0.01%
2021/03/05	6.7	45.28	6.3	45.79	45.70	0.4	13,134	0.00%
2021/03/04	0	0.00	4	46.96	46.15	-4	13,551	-0.03%
2021/03/03	2	46.55	0	0.00	47.10	2	13,606	0.01%
2021/03/02	30	48.57	6	47.30	46.85	24	13,607	0.18%
2021/02/26	1	46.90	6.1	47.08	48.40	-5.1	13,529	-0.04%
2021/02/25	5	47.35	5	47.60	47.70	0	13,563	0.00%
2021/02/24	5	47.22	3	47.00	46.80	2	13,587	0.01%
2021/02/23	18	47.98	18	48.19	47.90	0	13,656	0.00%
2021/02/22	5	48.40	17.1	48.10	48.60	-12.1	13,745	-0.09%
2021/02/19	13	45.37	11	45.43	45.70	2	14,229	0.01%
2021/02/18	12.4	45.95	5	45.90	46.00	7.4	14,850	0.05%
2021/02/17	8	45.02	1	44.55	45.30	7	14,789	0.05%
2021/02/05	1	42.80	4	42.78	42.90	-3	14,707	-0.02%
2021/02/04	1	42.85	9	42.77	42.50	-8	14,995	-0.05%
2021/02/03	10	42.50	6	42.68	42.40	4	15,043	0.03%
2021/02/02	17	43.43	18	43.28	43.20	-1	15,072	-0.01%
2021/02/01	14	42.34	15	43.03	43.40	-1	15,060	-0.01%
2021/01/29	0	0.00	12	44.11	43.90	-12	14,927	-0.08%
2021/01/28	13	45.10	11	45.91	45.00	2	14,845	0.01%
2021/01/27	0	0.00	3	47.05	46.85	-3	14,729	-0.02%
2021/01/26	30	47.37	7	47.31	47.15	23	14,693	0.16%
2021/01/25	11	48.05	10	48.03	48.35	1	14,641	0.01%
2021/01/22	7	47.70	5	48.15	48.75	2	14,545	0.01%
2021/01/21	14	48.59	13	48.63	47.80	1	14,489	0.01%
2021/01/20	37	48.42	36	48.15	47.75	1	14,271	0.01%
2021/01/19	24	49.70	24	50.08	50.00	0	14,077	0.00%
2021/01/18	11	47.90	22	49.16	49.55	-11	13,862	-0.08%
2021/01/15	16	50.28	8	50.21	49.15	8	13,762	0.06%
2021/01/14	10	50.06	22	50.20	50.10	-12	13,352	-0.09%
2021/01/13	54	48.23	46	49.56	50.40	8	13,297	0.06%
2021/01/12	26	46.79	2	47.78	46.25	24	12,807	0.19%
2021/01/11	28	48.32	32	48.49	48.65	-4	12,709	-0.03%
2021/01/08	62	48.78	171	50.36	48.10	-109	12,518	-0.87%	大賣/鉅額交易
2021/01/07	153	47.52	96	47.44	48.75	57	11,205	0.51%	大買/
2021/01/05	6	44.68	0	0.00	44.90	6	10,164	0.06%
2021/01/04	0	0.00	10	44.42	45.20	-10	10,236	-0.10%
2020/12/31	1	43.80	1	43.65	43.50	0	10,418	0.00%
2020/12/30	4	43.46	0	0.00	43.50	4	10,447	0.04%
2020/12/29	0	0.00	22	44.36	44.35	-22	10,435	-0.21%
2020/12/23	2	43.85	0.1	43.85	43.85	1.9	10,466	0.02%
2020/12/18	0	0.00	2	43.93	44.45	-2	10,865	-0.02%
2020/12/17	4	43.64	0	0.00	43.40	4	10,947	0.04%
2020/12/16	12	44.20	1	44.25	44.20	11	11,040	0.10%
2020/12/15	5.3	43.95	5	44.00	43.55	0.3	11,443	0.00%
2020/12/14	14	44.93	17	44.87	44.90	-3	11,588	-0.03%
2020/12/11	5	44.90	1	45.15	45.60	4	12,774	0.03%
2020/12/10	9	45.66	2	45.75	45.80	7	12,929	0.05%
2020/12/09	12	47.00	13	47.51	46.90	-1	13,201	-0.01%
2020/12/08	2	46.93	0	0.00	46.80	2	13,662	0.01%
2020/12/07	13	47.40	10	48.78	47.50	3	14,401	0.02%
2020/12/04	1	47.05	6	47.61	47.60	-5	14,226	-0.04%
2020/12/03	5	47.20	2	46.65	46.60	3	14,821	0.02%
2020/12/02	6	47.16	13	47.08	47.00	-7	14,954	-0.05%
2020/12/01	18	48.06	2	47.75	47.90	16	14,996	0.11%
2020/11/30	7	47.97	19.1	47.93	47.50	-12.1	14,698	-0.08%
2020/11/27	4	46.04	4	46.64	46.60	0	14,331	0.00%
2020/11/26	1	45.70	1	46.10	45.95	0	14,300	0.00%
2020/11/24	3	45.38	2	45.05	45.05	1	14,527	0.01%
2020/11/23	10	45.75	10	46.20	46.00	0	15,203	0.00%
2020/11/20	10	46.12	0	0.00	45.90	10	15,209	0.07%
2020/11/19	48	46.77	41	47.30	46.80	7	15,140	0.05%
2020/11/18	37	47.78	29	48.01	46.55	8	15,155	0.05%
2020/11/17	55	47.16	63.6	46.32	47.25	-8.6	14,488	-0.06%
2020/11/16	20	45.15	15	44.90	44.90	5	14,093	0.04%
2020/11/13	15	44.83	10	45.15	45.15	5	14,087	0.04%
2020/11/12	29	45.84	21	46.55	45.65	8	14,095	0.06%
2020/11/11	0	0.00	21	44.90	45.20	-21	13,869	-0.15%
2020/11/10	1	44.15	16	45.08	44.20	-15	13,909	-0.11%
2020/11/09	30	44.84	10	45.50	44.70	20	13,870	0.14%
2020/11/06	0	0.00	10	44.40	43.70	-10	13,774	-0.07%
2020/11/05	13.3	43.44	14	43.59	43.60	-0.7	13,815	-0.01%
2020/11/04	0	0.00	14	43.27	44.00	-14	13,900	-0.10%
2020/11/03	0	0.00	1	42.90	42.75	-1	14,007	-0.01%
2020/11/02	0	0.00	1	42.35	42.35	-1	14,218	-0.01%
2020/10/30	3	43.57	3	43.87	42.75	0	14,296	0.00%
2020/10/29	1	43.45	3	43.50	43.80	-2	14,494	-0.01%
2020/10/28	0	0.00	1.1	44.68	44.15	-1.1	14,865	-0.01%
2020/10/27	11	44.51	0	0.00	44.40	11	14,978	0.07%
2020/10/26	1	45.10	8	45.37	45.10	-7	15,208	-0.05%
2020/10/23	1	45.80	5	45.73	45.60	-4	15,461	-0.03%
2020/10/22	2	45.18	1	45.60	45.20	1	15,881	0.01%
2020/10/21	1	45.60	5	46.20	45.25	-4	16,590	-0.02%
2020/10/20	15	45.35	17	45.85	45.00	-2	16,924	-0.01%
2020/10/19	2	43.95	11	44.46	45.00	-9	17,990	-0.05%
2020/10/16	8	43.97	4	44.30	43.20	4	18,492	0.02%
2020/10/15	6	44.89	1	44.80	44.60	5	18,748	0.03%
2020/10/14	19	44.93	17	44.84	45.20	2	19,042	0.01%
2020/10/13	8	44.39	1	43.70	44.10	7	19,334	0.04%
2020/10/08	25	44.73	25	44.80	44.40	0	20,085	0.00%
2020/10/06	2	42.75	0	0.00	43.05	2	21,645	0.01%
2020/10/05	0	0.00	1	42.15	42.15	-1	22,185	0.00%
2020/09/25	7	42.06	3	40.60	41.10	4	25,757	0.02%
2020/09/24	2	42.35	3	42.88	41.50	-1	26,543	0.00%
2020/09/23	1	43.85	3	43.83	43.60	-2	27,294	-0.01%
2020/09/22	17	43.73	14	44.11	44.05	3	28,013	0.01%
2020/09/21	4	45.68	1	46.25	45.05	3	28,112	0.01%
2020/09/18	12	45.29	11	46.01	45.60	1	28,313	0.00%
2020/09/17	17	45.31	22	45.02	44.85	-5	28,397	-0.02%
2020/09/16	36.5	47.24	46	47.58	44.80	-9.5	28,682	-0.03%
2020/09/15	5	45.24	2	45.40	45.60	3	27,687	0.01%
2020/09/14	31	44.34	32	44.86	45.35	-1	27,735	0.00%
2020/09/11	7	45.06	10	44.31	43.55	-3	27,740	-0.01%
2020/09/10	20	44.91	21	45.07	45.20	-1	27,334	0.00%
2020/09/09	5	42.50	1	41.80	43.10	4	26,727	0.01%
2020/09/08	1	42.20	8	43.00	42.00	-7	26,769	-0.03%
2020/09/07	2	41.53	11	41.84	41.10	-9	26,467	-0.03%
2020/09/04	2	39.88	3	40.53	40.70	-1	26,733	0.00%
2020/09/03	10	40.00	20	40.70	40.00	-10	26,980	-0.04%
2020/09/02	3	40.90	1	42.10	40.70	2	27,512	0.01%
2020/09/01	2	41.23	1	41.10	41.45	1	27,554	0.00%
2020/08/31	12	40.84	16	41.94	40.90	-4	28,092	-0.01%
2020/08/28	4	41.95	0	0.00	41.95	4	28,500	0.01%
2020/08/27	15	43.43	6	43.41	43.00	9	28,745	0.03%
2020/08/25	9	40.81	3	40.60	40.55	6	27,928	0.02%
2020/08/24	8	40.90	1	40.75	40.95	7	27,802	0.03%
2020/08/21	6	37.76	7	38.28	38.60	-1	27,556	0.00%
2020/08/20	7	36.81	61	36.76	36.00	-54	27,360	-0.20%
2020/08/19	5	40.39	0	0.00	39.80	5	27,072	0.02%
2020/08/18	1	40.65	0	0.00	40.65	1	26,969	0.00%
2020/08/17	1	41.60	1	41.75	41.60	0	26,855	0.00%
2020/08/14	16	39.95	0	0.00	40.00	16	26,705	0.06%
2020/08/13	5	41.05	0	0.00	40.80	5	26,553	0.02%
2020/08/11	19	42.86	0	0.00	42.35	19	26,375	0.07%
2020/08/10	0	0.00	7	44.64	43.80	-7	26,238	-0.03%
2020/08/07	0	0.00	1	44.90	44.10	-1	26,110	0.00%
2020/08/06	10	43.99	5	43.79	43.30	5	25,941	0.02%
2020/08/04	5	45.23	5	45.81	45.50	0	25,608	0.00%
2020/08/03	8	45.03	0	0.00	45.00	8	25,360	0.03%
2020/07/31	0	0.00	2	43.20	43.50	-2	24,925	-0.01%
2020/07/30	9	42.86	3	42.73	42.85	6	24,777	0.02%
2020/07/29	2	42.10	3	42.08	42.05	-1	24,471	0.00%
2020/07/28	7	42.75	6	42.38	42.45	1	24,103	0.00%
2020/07/27	48	43.94	24	43.77	41.30	24	23,559	0.10%
2020/07/24	16	45.87	12	45.18	45.25	4	22,739	0.02%
2020/07/23	16	46.78	13	48.60	46.40	3	22,027	0.01%
2020/07/22	105	48.96	113	49.43	48.90	-8	20,659	-0.04%	大買/大賣/
2020/07/21	5	47.20	2	47.68	46.50	3	20,015	0.01%
2020/07/20	7	46.22	2	45.90	46.00	5	19,641	0.03%
2020/07/17	12	48.15	12	48.87	47.95	0	19,257	0.00%
2020/07/16	14	49.75	8	48.63	49.90	6	18,808	0.03%
2020/07/15	25	50.00	13	49.59	48.00	12	18,398	0.07%
2020/07/14	23	51.15	110	51.34	49.55	-87	17,841	-0.49%	大賣/
2020/07/13	112	50.78	27.9	50.41	51.70	84.1	16,851	0.50%	大買/
2020/07/10	14	46.67	29	46.66	47.00	-15	15,959	-0.09%
2020/07/09	33	49.10	20	49.16	48.00	13	15,411	0.08%
2020/07/08	14	51.20	10	50.70	50.40	4	14,907	0.03%
2020/07/07	56	50.99	96	50.87	49.55	-40	14,327	-0.28%
2020/07/06	129	50.92	127	50.62	51.20	2	12,979	0.02%	大買/大賣/
2020/07/03	29	44.29	43	44.24	46.60	-14	11,693	-0.12%
2020/07/02	23	42.41	10	42.26	42.40	13	10,655	0.12%
2020/07/01	67	39.32	20	40.48	39.90	47	9,688	0.49%
2020/06/30	2	37.75	1	37.35	37.50	1	8,861	0.01%
2020/06/29	5	36.91	10	36.50	36.45	-5	8,584	-0.06%
2020/06/24	21	40.43	14	39.16	39.10	7	8,190	0.09%
2020/06/23	75	40.73	17	40.29	40.00	58	7,657	0.76%
2020/06/22	11	41.99	3	40.50	41.35	8	7,114	0.11%
2020/06/19	40	41.79	113	40.97	40.30	-73	6,872	-1.06%	大賣/
2020/06/18	85	40.41	3	40.25	40.45	82	6,544	1.25%
2020/06/17	0	0.00	0.4	36.85	37.00	-0.4	6,123	-0.01%
2020/06/16	0	0.00	7	36.86	36.35	-7	5,960	-0.12%
2020/06/15	2	36.10	125	36.99	35.80	-123	5,797	-2.12%	大賣/鉅額交易
2020/06/12	137	35.37	2	34.95	36.50	135	5,526	2.44%	大買/鉅額交易
2020/06/11	9	34.14	105	34.92	33.45	-96	5,069	-1.89%	大賣/
2020/06/10	103	36.56	30	35.98	36.15	73	4,599	1.59%	大買/
2020/06/09	38	35.18	108	36.99	37.00	-70	4,236	-1.65%	大賣/
2020/06/08	0	0.00	101	33.65	33.65	-101	3,662	-2.76%	大賣/鉅額交易
2020/06/05	203	30.59	0	0.00	30.60	203	3,512	5.78%	大買/鉅額交易
2020/06/04	4	26.11	2	27.30	27.85	2	2,890	0.07%
2020/06/03	0	0.00	7	24.98	25.35	-7	2,383	-0.29%
2020/06/02	2	24.00	0	0.00	24.00	2	1,930	0.10%
2020/05/28	0	0.00	2	19.90	19.90	-2	1,832	-0.11%
2020/05/22	0	0.00	13	19.66	19.75	-13	1,864	-0.70%
2020/05/15	3	19.65	0	0.00	19.65	3	1,909	0.16%
2020/05/11	0	0.00	3	20.60	20.55	-3	1,973	-0.15%
2020/05/07	13	19.16	0	0.00	19.30	13	1,901	0.68%
2020/04/27	0	18.85	0	0.00	18.95	0	1,949	0.00%
2020/04/22	0	0.00	0.4	18.40	18.55	-0.4	1,949	-0.02%
2020/04/21	1	18.85	0	0.00	18.15	1	1,937	0.05%
2020/04/09	0	0.00	1	17.30	17.25	-1	2,005	-0.05%
2020/04/06	1	15.80	0	0.00	15.80	1	1,977	0.05%
2020/02/25	0	0.00	2	22.25	22.20	-2	1,387	-0.14%
2020/02/13	0	0.00	4	21.75	21.70	-4	1,246	-0.32%
2020/02/11	4	21.10	0	0.00	21.15	4	1,262	0.32%
2020/02/06	2	21.08	0	0.00	21.05	2	1,271	0.16%
2020/01/08	61	23.10	61	22.66	22.60	0	1,169	0.00%
2020/01/07	40	23.11	40	22.95	22.60	0	1,091	0.00%
2020/01/06	20	23.03	22	22.86	22.95	-2	1,037	-0.19%
2019/12/31	0	0.00	1	22.50	22.45	-1	893	-0.11%
2019/12/30	20	22.43	20	22.35	22.20	0	885	0.00%
2019/11/11	2	21.65	0	0.00	21.55	2	1,771	0.11%
2019/10/29	0	0.00	7	22.60	22.60	-7	2,358	-0.30%
2019/10/09	0	0.00	5	23.15	23.25	-5	2,756	-0.18%
2019/10/03	5	23.70	0	0.00	23.30	5	2,788	0.18%
2019/09/25	0	0.00	2	23.65	23.80	-2	2,708	-0.07%
2019/09/23	0	0.00	1	23.70	23.80	-1	2,627	-0.04%
2019/09/10	0	0.00	3	22.40	22.50	-3	2,694	-0.11%
2019/09/05	0	0.00	0.8	22.20	22.25	-0.8	2,877	-0.03%
2019/09/04	2	22.45	0	0.00	22.35	2	2,891	0.07%
2019/09/03	3	22.25	0	0.00	22.25	3	2,909	0.10%
2019/08/05	1	22.30	3	22.38	21.90	-2	3,368	-0.06%
2019/08/02	4	23.29	4	23.03	22.55	0	3,345	0.00%
2019/07/31	0	0.00	3	22.98	23.55	-3	3,224	-0.09%
2019/07/29	1	22.70	0	0.00	22.60	1	3,307	0.03%
2019/07/26	1	22.45	2	22.50	22.40	-1	3,333	-0.03%
2019/07/23	13	22.71	12	22.90	22.70	1	3,285	0.03%
2019/07/22	1	22.80	2	22.40	22.80	-1	3,254	-0.03%
2019/07/18	8	22.08	2	22.00	21.90	6	3,066	0.20%
2019/07/16	1	21.70	1	21.70	21.55	0	2,970	0.00%
2019/07/01	1	20.50	1	20.70	21.00	0	2,898	0.00%
2019/06/25	1	21.50	1	21.65	21.45	0	2,804	0.00%
2019/06/21	2	20.85	0	0.00	20.85	2	2,681	0.07%
2019/06/20	1	21.15	0	0.00	21.10	1	2,652	0.04%
2019/06/19	0	0.00	3	21.02	21.05	-3	2,643	-0.11%
2019/06/18	2	21.28	2	21.50	21.10	0	2,612	0.00%
2019/06/14	0	0.00	2	21.78	21.80	-2	2,636	-0.08%
2019/06/13	4	22.01	1	22.10	21.80	3	2,606	0.12%
2019/06/12	1	21.20	1	21.40	21.40	0	2,423	0.00%
2019/06/06	2	21.50	0	0.00	21.35	2	2,336	0.09%
2019/06/05	0	0.00	10	21.15	21.20	-10	2,293	-0.44%
2019/06/04	12	21.45	12	21.25	21.45	0	2,234	0.00%
2019/06/03	0	0.00	0.9	21.10	21.20	-0.9	2,113	-0.04%
2019/05/31	2	20.25	2	20.38	20.40	0	1,998	0.00%
2019/05/30	51	20.71	51	20.48	20.25	0	1,985	0.00%
2019/05/28	0	0.00	2	19.95	19.85	-2	1,894	-0.11%
2019/05/27	0	0.00	2	20.20	19.85	-2	1,886	-0.11%
2019/05/23	2	20.30	1	19.85	20.00	1	1,847	0.05%
2019/05/22	3	20.20	2	20.40	19.95	1	1,804	0.06%
2019/05/09	0	0.00	2	20.45	20.20	-2	1,561	-0.13%
2019/05/07	13	20.27	12	20.10	20.25	1	1,473	0.07%
2019/05/03	0	0.00	1	18.90	19.00	-1	1,204	-0.08%
2019/04/17	0	0.00	15	18.85	19.00	-15	1,135	-1.32%
2019/04/11	0	0.00	1	18.75	18.60	-1	1,132	-0.09%
2019/03/19	2	18.80	2	19.15	19.40	0	1,057	0.00%
2019/02/25	0	0.00	2	18.98	18.55	-2	956	-0.21%
2019/02/19	1	19.30	0	0.00	19.35	1	864	0.12%
2019/01/15	0	0.00	2	19.70	19.55	-2	1,039	-0.19%
2019/01/14	2	19.05	14	18.99	19.25	-12	1,004	-1.19%
2019/01/04	2	18.00	0	0.00	17.90	2	1,038	0.19%
2019/01/03	12	18.31	0	0.00	18.10	12	1,119	1.07%
2018/12/10	4	20.05	0	0.00	20.10	4	1,395	0.29%
2018/10/15	0	0.00	5	20.19	19.95	-5	1,936	-0.26%
2018/10/12	0	0.00	15	19.74	20.00	-15	1,932	-0.78%
2018/10/11	11	19.44	0	0.00	19.05	11	1,930	0.57%
2018/10/08	0.5	21.00	2	21.30	21.10	-1.5	1,855	-0.08%
2018/10/05	3	20.90	11	21.25	20.90	-8	1,859	-0.43%
2018/10/04	6	21.48	10	21.45	21.30	-4	1,813	-0.22%
2018/10/03	0	0.00	12	22.42	22.10	-12	1,801	-0.67%
2018/09/27	0	0.00	8	21.80	21.75	-8	1,744	-0.46%
2018/09/25	0	0.00	4	21.28	21.10	-4	1,746	-0.23%
2018/09/14	0	0.00	2	21.05	21.00	-2	1,785	-0.11%
2018/09/10	19	20.91	0	0.00	20.40	19	1,876	1.01%
2018/09/07	24	21.71	1	22.05	21.55	23	2,132	1.08%
2018/09/06	6	22.38	2	22.40	22.55	4	2,131	0.19%
2018/09/05	46	23.02	40	22.78	22.90	6	2,100	0.29%
2018/09/04	0	0.00	23	21.89	22.10	-23	1,916	-1.20%
2018/08/21	0	0.00	1	20.35	20.35	-1	2,337	-0.04%
2018/08/20	2	20.25	0	0.00	20.40	2	2,399	0.08%
2018/08/15	5	20.39	0	0.00	20.55	5	2,474	0.20%
2018/08/13	5	20.60	0	0.00	20.60	5	2,678	0.19%
2018/08/06	1	21.60	0	0.00	21.50	1	3,341	0.03%
2018/08/03	4	21.43	0	0.00	21.65	4	3,363	0.12%
2018/08/02	15	21.63	10	22.00	21.40	5	3,372	0.15%
2018/07/30	8	21.34	0	0.00	21.15	8	3,374	0.24%
2018/07/27	0	0.00	20	21.67	21.70	-20	3,507	-0.57%
2018/07/26	2	20.75	0	0.00	20.70	2	3,495	0.06%
2018/07/18	5	21.05	0	0.00	21.00	5	3,597	0.14%
2018/07/17	3	21.30	0	0.00	21.30	3	3,597	0.08%
2018/07/16	7	21.41	2	21.60	21.55	5	3,631	0.14%
2018/07/11	0	0.00	2	22.10	21.80	-2	3,750	-0.05%
2018/07/10	2	21.75	0	0.00	21.75	2	3,770	0.05%
2018/07/09	5	21.90	9	22.13	21.90	-4	3,798	-0.11%
2018/07/06	6	21.50	13	21.90	22.00	-7	3,832	-0.18%
2018/07/05	3	21.25	20	21.38	21.45	-17	3,885	-0.44%
2018/07/04	17	20.82	0	0.00	21.20	17	3,886	0.44%
2018/07/03	7	21.39	0	0.00	21.20	7	3,863	0.18%
2018/07/02	4	21.75	2	22.20	21.70	2	3,884	0.05%
2018/06/28	3	21.55	0	0.00	21.55	3	3,891	0.08%
2018/06/27	7	21.89	0	0.00	21.80	7	3,917	0.18%
2018/06/22	0	0.00	2	22.60	22.35	-2	3,980	-0.05%
2018/06/15	3	23.63	14	23.92	23.30	-11	4,109	-0.27%
2018/06/14	10	23.45	2	23.65	23.55	8	3,840	0.21%
2018/06/13	1	23.10	0	0.00	23.10	1	3,829	0.03%
2018/06/12	2	23.45	0	0.00	23.25	2	3,865	0.05%
2018/06/08	1	22.75	0	0.00	22.85	1	3,820	0.03%
2018/06/07	2	22.90	0	0.00	22.95	2	3,887	0.05%
2018/06/06	0	0.00	2	23.55	23.15	-2	3,954	-0.05%
2018/06/05	4	23.16	0	0.00	23.15	4	4,097	0.10%
2018/06/04	3	23.53	4.5	23.81	23.75	-1.5	4,243	-0.04%
2018/06/01	0	0.00	13	23.78	23.40	-13	4,513	-0.29%
2018/05/31	2	23.30	15	23.41	23.00	-13	4,763	-0.27%
2018/05/30	2	22.50	0	0.00	22.60	2	4,862	0.04%
2018/05/29	5	22.89	3	23.05	22.80	2	4,869	0.04%
2018/05/28	0	0.00	5	23.50	23.10	-5	4,849	-0.10%
2018/05/25	3	22.95	1	22.85	22.85	2	4,814	0.04%
2018/05/23	5	22.85	0	0.00	22.60	5	4,941	0.10%
2018/05/22	12	23.22	12	23.83	23.00	0	4,946	0.00%
2018/05/21	11	23.34	6	23.84	23.10	5	4,860	0.10%
2018/05/18	9	23.80	14	23.71	23.50	-5	4,798	-0.10%
2018/05/17	23	23.87	17	23.97	24.00	6	4,747	0.13%
2018/05/16	9	22.26	0	0.00	21.85	9	4,391	0.20%
2018/05/15	2	22.65	10	22.99	22.55	-8	4,409	-0.18%
2018/05/14	0	0.00	7	22.72	22.70	-7	4,493	-0.16%
2018/05/08	0	0.00	2	22.15	22.10	-2	4,624	-0.04%
2018/05/07	5	22.05	0	0.00	22.00	5	4,717	0.11%
2018/05/04	23	22.76	5	22.87	22.40	18	4,749	0.38%
2018/05/02	0	0.00	1	21.90	21.85	-1	4,773	-0.02%
2018/04/30	2	21.60	0	0.00	21.55	2	4,800	0.04%
2018/04/18	3	21.67	2	21.30	21.30	1	5,416	0.02%
2018/04/12	0	0.00	1	23.60	23.30	-1	6,392	-0.02%
2018/04/11	3	23.10	0	0.00	22.90	3	6,442	0.05%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/04/03	0	21.85	0	0.00	22.00	0	7,239	0.00%
2018/03/26	0	22.70	0	0.00	22.70	0	8,541	0.00%
2018/03/23	3	22.43	0	0.00	22.30	3	8,559	0.04%
2018/03/22	9	23.36	8	24.20	23.35	1	8,495	0.01%
2018/03/21	1	23.90	1	24.50	24.20	0	8,472	0.00%
2018/03/20	2	23.90	0	0.00	23.65	2	8,406	0.02%
2018/03/09	0	0.00	4	25.19	25.25	-4	8,241	-0.05%
2018/03/08	0	0.00	2	25.20	25.55	-2	8,076	-0.02%
2018/03/07	33	25.66	30	25.87	24.10	3	7,887	0.04%
2018/03/06	10	25.11	13	24.50	25.00	-3	7,555	-0.04%
2018/03/05	1	23.00	6	23.17	23.30	-5	7,214	-0.07%
2018/03/02	3	22.10	0	0.00	22.00	3	7,038	0.04%
2018/03/01	1	21.75	1	21.85	21.55	0	7,066	0.00%
2018/02/27	1	22.35	0	0.00	21.65	1	7,081	0.01%
2018/02/26	9	22.10	9	22.65	22.10	0	7,122	0.00%
2018/02/08	0	0.00	3	21.20	21.35	-3	7,409	-0.04%
2018/02/07	0	21.00	0	0.00	21.10	0	7,368	0.00%
2018/02/06	0	21.10	0	0.00	21.10	0	7,317	0.00%
2018/02/02	0	22.95	1	23.20	23.05	-1	7,178	-0.01%
2018/02/01	9	22.00	9	22.50	22.00	0	7,106	0.00%
2018/01/31	1	21.85	0	0.00	22.45	1	7,059	0.01%
2018/01/30	1	22.65	0	0.00	21.90	1	6,979	0.01%
2018/01/29	1	23.15	0	0.00	23.35	1	6,871	0.01%
2018/01/26	1	23.40	0	0.00	23.50	1	6,808	0.01%
2018/01/25	2	24.40	0	0.00	24.20	2	6,743	0.03%
2018/01/24	0	24.00	0	0.00	24.00	0	6,615	0.00%
2018/01/23	9	24.00	8	25.00	24.00	1	6,549	0.02%
2018/01/22	0	0.00	6	24.58	24.65	-6	6,448	-0.09%
2018/01/17	3	23.80	8	23.60	23.60	-5	6,174	-0.08%
2018/01/16	51	25.08	53	24.82	24.10	-2	6,093	-0.03%
2018/01/11	4	24.40	1	24.40	24.40	3	5,785	0.05%
2018/01/10	11	25.50	11	25.40	25.40	0	5,614	0.00%
2018/01/09	0	0.00	2	24.75	25.00	-2	5,404	-0.04%
2018/01/08	1	25.00	21.9	24.74	24.15	-20.9	5,228	-0.40%
2018/01/03	11	23.71	2	23.65	24.00	9	4,367	0.21%
2018/01/02	1	22.20	0	0.00	23.15	1	4,105	0.02%