光洋科 (1785)-凱基-內埔券商分點個股進出

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
45.10
漲跌
▲0.95
漲幅
+2.15%
成交量
2,815張
產業
上櫃其他電子類股
753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－凱基-內埔券商分點個股進出

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-內埔券商分點個股進出
凱基-內埔券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	5	45.20	5	44.20	44.20	0	9,274	0.00%
2024/04/19	0	0.00	5	45.96	46.25	-5	9,165	-0.05%
2024/04/18	3	48.57	0	0.00	47.80	3	8,999	0.03%
2024/04/17	0	0.00	6	49.22	48.95	-6	8,892	-0.07%
2024/04/16	4	48.59	1	47.45	47.30	3	8,740	0.03%
2024/04/15	8	50.53	14	50.54	48.75	-6	8,511	-0.07%
2024/04/12	0	0.00	10	49.35	48.75	-10	8,019	-0.12%
2024/04/11	4	48.23	0	0.00	48.10	4	7,909	0.05%
2024/04/10	7	49.97	0	0.00	49.05	7	7,808	0.09%
2024/04/09	9	49.92	10	49.46	49.60	-1	7,656	-0.01%
2024/04/08	5	48.56	10	48.47	48.70	-5	7,433	-0.07%
2024/04/03	3	47.75	0	0.00	47.90	3	7,262	0.04%
2024/04/02	2	48.73	1	48.45	47.85	1	7,177	0.01%
2024/04/01	5	48.75	0	0.00	48.55	5	7,064	0.07%
2024/03/29	2	48.88	2	49.70	49.55	0	6,895	0.00%
2024/03/28	8	49.65	11	51.24	49.55	-3	6,529	-0.05%
2024/03/27	0	0.00	5	49.94	50.10	-5	5,985	-0.08%
2024/03/26	0	0.00	6	48.02	47.40	-6	5,732	-0.10%
2024/03/22	2	50.10	0	0.00	49.00	2	5,434	0.04%
2024/03/21	21	50.68	31	51.30	50.00	-10	5,201	-0.19%
2024/03/20	5	49.97	28	49.35	49.55	-23	4,624	-0.50%
2024/03/19	0	0.00	3	46.65	46.25	-3	3,990	-0.08%
2024/03/18	0	0.00	3	44.73	44.95	-3	3,809	-0.08%
2024/03/14	0	0.00	2	43.85	44.25	-2	3,720	-0.05%
2024/03/12	4	43.58	1	43.60	43.70	3	3,626	0.08%
2024/03/11	1	43.30	0	0.00	42.90	1	3,608	0.03%
2024/03/08	4	45.56	1	44.15	44.00	3	3,594	0.08%
2024/03/07	3	47.67	5	48.75	46.20	-2	3,465	-0.06%
2024/03/06	1	44.95	2	44.80	45.90	-1	2,950	-0.03%
2024/03/05	5	44.67	3	44.73	44.85	2	2,880	0.07%
2024/03/04	1	45.10	5	45.30	45.30	-4	2,797	-0.14%
2024/03/01	0	44.20	0	0.00	43.90	0	2,656	0.00%
2024/02/29	2	44.13	1	44.05	44.25	1	2,641	0.04%
2024/02/26	1	43.60	3	44.25	44.50	-2	2,614	-0.08%
2024/02/23	37	43.07	8	42.95	42.65	29	2,586	1.12%
2024/02/22	3	43.50	36	43.66	43.35	-33	2,538	-1.30%
2024/02/21	3	44.35	2	44.80	44.50	1	2,499	0.04%
2024/02/20	3	43.70	1.9	43.40	43.50	1.1	2,392	0.04%
2024/02/19	1	43.40	1	43.10	43.35	0	2,339	0.00%
2024/02/16	16	44.06	12	44.55	44.15	4	2,236	0.18%
2024/02/15	3	42.05	6.1	41.10	42.15	-3.1	1,977	-0.15%
2024/02/05	0	0.00	1	39.00	39.00	-1	1,781	-0.06%
2024/01/30	1	39.85	0	0.00	39.40	1	1,904	0.05%
2024/01/29	3	40.25	1	40.35	40.05	2	2,053	0.10%
2024/01/25	0	0.00	5	40.15	39.75	-5	2,014	-0.25%
2024/01/23	5	39.84	0	0.00	39.85	5	2,068	0.24%
2024/01/19	0	0.00	1	37.65	38.05	-1	2,129	-0.05%
2024/01/18	1	37.10	0	0.00	37.10	1	2,191	0.05%
2024/01/09	1	37.75	0	0.00	37.85	1	2,904	0.03%
2024/01/02	1	38.75	0	0.00	38.80	1	3,019	0.03%
2023/12/18	1	40.10	0	0.00	39.40	1	2,978	0.03%
2023/12/08	2	39.30	0	0.00	39.00	2	2,957	0.07%
2023/12/07	1	39.50	1	39.05	39.10	0	2,936	0.00%
2023/12/06	3	39.55	4	39.41	39.35	-1	2,924	-0.03%
2023/12/05	2.1	40.61	0	0.00	39.90	2.1	2,901	0.07%
2023/12/04	4	41.20	1	40.95	41.25	3	2,848	0.11%
2023/12/01	2	40.10	0	0.00	40.10	2	2,772	0.07%
2023/11/30	2	40.55	0	0.00	40.50	2	2,767	0.07%
2023/11/28	5	40.35	20	40.50	40.40	-15	2,760	-0.54%
2023/11/27	2	40.15	0	0.00	39.90	2	2,788	0.07%
2023/11/22	0	0.00	11	40.95	41.15	-11	2,657	-0.41%
2023/11/20	1	40.20	1	40.50	40.55	0	2,567	0.00%
2023/11/14	0	0.00	2	39.25	39.25	-2	2,516	-0.08%
2023/11/13	2	38.35	0	0.00	38.40	2	2,500	0.08%
2023/11/10	0	0.00	2	38.55	38.10	-2	2,487	-0.08%
2023/11/08	0	0.00	1	39.50	39.35	-1	2,489	-0.04%
2023/11/07	1	39.95	0	0.00	40.05	1	2,471	0.04%
2023/11/06	3	40.95	3	40.05	40.80	0	2,458	0.00%
2023/11/03	1	39.45	1	39.15	39.45	0	2,315	0.00%
2023/11/01	2	38.80	0	0.00	39.25	2	2,389	0.08%
2023/10/30	0	0.00	4	40.25	40.80	-4	3,481	-0.11%
2023/10/27	4	39.50	0	0.00	39.40	4	3,366	0.12%
2023/10/26	6	39.79	4	40.10	40.00	2	3,376	0.06%
2023/10/25	3	40.50	21	40.36	40.20	-18	3,416	-0.53%
2023/10/23	0	0.00	5	39.80	39.70	-5	3,298	-0.15%
2023/10/20	5	39.00	6	39.40	39.65	-1	3,099	-0.03%
2023/10/18	0	0.00	15	38.45	38.05	-15	2,917	-0.51%
2023/10/17	1	38.85	3	38.55	38.60	-2	2,897	-0.07%
2023/10/16	10	39.00	0	0.00	38.40	10	2,903	0.34%
2023/10/05	0	0.00	1	37.10	37.05	-1	2,936	-0.03%
2023/10/03	1	37.10	0	0.00	36.90	1	3,253	0.03%
2023/09/20	1	37.40	1	37.20	37.20	0	3,509	0.00%
2023/09/05	0	0.00	1	37.55	37.65	-1	4,174	-0.02%
2023/08/29	1	36.15	1	36.35	36.30	0	4,357	0.00%
2023/08/16	0	0.00	3	35.20	35.15	-3	4,911	-0.06%
2023/08/11	5	36.39	0	0.00	36.40	5	4,859	0.10%
2023/08/10	0.2	37.35	8	37.01	37.10	-7.8	4,828	-0.16%
2023/08/09	4	37.29	4	37.26	37.15	0	4,791	0.00%
2023/08/08	3.6	37.37	4	37.78	37.75	-0.4	4,765	-0.01%
2023/08/07	0	0.00	1	37.30	37.55	-1	4,735	-0.02%
2023/08/04	11	37.65	3	37.38	37.25	8	4,646	0.17%
2023/08/02	5	40.54	3.3	40.49	41.35	1.7	4,297	0.04%
2023/08/01	5	37.87	0	0.00	37.70	5	3,447	0.15%
2023/07/31	8	37.92	14	37.79	37.60	-6	3,499	-0.17%
2023/07/28	9	37.92	0	0.00	37.80	9	3,457	0.26%
2023/07/24	3	35.80	3	35.65	35.60	0	3,270	0.00%
2023/07/21	1	36.70	0	0.00	36.60	1	3,243	0.03%
2023/07/13	1	38.45	0	0.00	38.35	1	3,231	0.03%
2023/07/12	1	38.50	0	0.00	38.50	1	3,227	0.03%
2023/07/10	0	0.00	2	40.50	40.95	-2	3,058	-0.07%
2023/06/28	2	38.53	0	0.00	38.45	2	2,804	0.07%
2023/06/27	0	0.00	1	40.05	38.95	-1	2,766	-0.04%
2023/06/26	0	0.00	21	39.24	39.45	-21	2,568	-0.82%
2023/06/20	1	38.55	6	38.49	38.25	-5	2,489	-0.20%
2023/06/16	0	0.00	6	39.20	38.80	-6	2,542	-0.24%
2023/06/15	0	0.00	3	38.65	39.20	-3	2,546	-0.12%
2023/06/13	3	39.50	2	39.45	39.10	1	2,512	0.04%
2023/06/12	2	38.18	0	0.00	38.10	2	2,290	0.09%
2023/06/08	1	38.65	0	0.00	38.55	1	2,348	0.04%
2023/06/07	0	0.00	1	38.70	39.25	-1	2,324	-0.04%
2023/05/30	3	37.35	3	37.20	37.15	0	2,121	0.00%
2023/05/26	3	38.68	0	0.00	37.55	3	2,113	0.14%
2023/05/25	5	39.45	0	0.00	38.85	5	2,011	0.25%
2023/05/24	1	39.10	3	39.13	39.55	-2	1,899	-0.11%
2023/05/23	2	37.95	0	0.00	37.85	2	1,676	0.12%
2023/05/22	2	37.30	2	37.45	37.60	0	1,632	0.00%
2023/05/19	0	0.00	1	36.20	36.60	-1	1,581	-0.06%
2023/05/17	0	0.00	5	36.15	36.10	-5	1,587	-0.31%
2023/05/16	1	35.95	5	36.10	36.00	-4	1,586	-0.25%
2023/05/05	2	37.25	1	37.55	37.10	1	1,907	0.05%
2023/05/02	0	0.00	20	36.55	36.55	-20	2,100	-0.95%
2023/04/21	0	0.00	10	36.25	35.65	-10	2,072	-0.48%
2023/04/19	5	37.20	0	0.00	37.10	5	2,043	0.24%
2023/04/18	0	0.00	1	38.25	37.75	-1	2,022	-0.05%
2023/04/17	1	38.00	0	0.00	37.95	1	1,985	0.05%
2023/04/14	5	37.20	0	0.00	37.20	5	1,949	0.26%
2023/04/13	0	0.00	3	37.15	36.90	-3	1,930	-0.16%
2023/04/12	0	0.00	1	37.60	37.40	-1	1,925	-0.05%
2023/04/07	1	37.30	0	0.00	37.30	1	1,861	0.05%
2023/03/31	0	0.00	1	36.45	36.55	-1	1,804	-0.06%
2023/03/23	1	36.85	0	0.00	36.85	1	1,803	0.06%
2023/03/22	0	36.50	0	0.00	36.35	0	1,784	0.00%
2023/03/21	0	0.00	1	37.35	36.75	-1	1,759	-0.06%
2023/03/20	0	36.40	0	0.00	36.55	0	1,723	0.00%
2023/03/16	0	36.65	0	0.00	35.95	0	1,702	0.00%
2023/03/15	1	36.20	0	0.00	36.10	1	1,682	0.06%
2023/03/14	2	37.98	34	37.20	36.10	-32	1,768	-1.81%
2023/03/09	1	37.35	0	0.00	37.20	1	1,778	0.06%
2023/03/06	9	37.10	0	0.00	37.05	9	1,774	0.51%
2023/03/01	0	0.00	5	36.71	36.70	-5	1,910	-0.26%
2023/02/22	0	0.00	1	37.00	36.90	-1	1,940	-0.05%
2023/02/17	1	37.10	0	0.00	37.20	1	2,314	0.04%
2023/02/10	1	37.35	0	0.00	37.00	1	2,397	0.04%
2023/02/08	0	0.00	1	38.60	38.60	-1	2,348	-0.04%
2023/02/07	1	37.50	0	0.00	37.60	1	2,297	0.04%
2023/02/03	0	0.00	3	37.35	38.95	-3	2,222	-0.14%
2023/02/02	3	37.65	4	37.19	37.60	-1	2,048	-0.05%
2023/01/12	0	0.00	30	33.50	33.65	-30	1,767	-1.70%
2023/01/10	1	33.55	1	33.50	33.45	0	1,765	0.00%
2022/12/26	0	0.00	2	32.35	32.20	-2	1,813	-0.11%
2022/12/08	3	33.15	3	33.25	33.20	0	2,177	0.00%
2022/12/06	4	35.49	2	34.45	34.45	2	2,152	0.09%
2022/12/05	1	35.05	1	35.35	35.25	0	2,061	0.00%
2022/12/01	0	0.00	3	34.70	34.10	-3	1,991	-0.15%
2022/11/29	2	33.10	2	33.60	33.50	0	1,954	0.00%
2022/11/25	3	33.85	0	0.00	33.25	3	1,943	0.15%
2022/11/23	1	34.95	1	35.10	34.30	0	1,908	0.00%
2022/11/22	5	32.75	5	32.90	32.90	0	1,809	0.00%
2022/11/17	5	34.20	5	34.40	34.25	0	1,754	0.00%
2022/10/31	0	0.00	1	27.70	27.70	-1	1,443	-0.07%
2022/10/19	0	0.00	2	29.60	29.50	-2	1,542	-0.13%
2022/10/14	2	28.80	0	0.00	29.05	2	1,550	0.13%
2022/09/29	0	0.00	0.1	29.70	29.60	-0.1	1,643	-0.01%
2022/09/28	2	30.20	0	0.00	29.30	2	1,639	0.12%
2022/09/27	4	32.31	0	0.00	32.50	4	1,522	0.26%
2022/09/20	2	36.33	0	0.00	36.25	2	1,535	0.13%
2022/09/16	0	0.00	1	38.95	38.05	-1	1,501	-0.07%
2022/09/15	0	36.35	0	0.00	36.10	0	1,391	0.00%
2022/09/13	1	37.50	0	0.00	36.80	1	1,425	0.07%
2022/09/06	0	0.00	1	36.70	36.65	-1	1,524	-0.07%
2022/09/05	2	36.98	0	0.00	36.95	2	1,552	0.13%
2022/08/22	2	38.60	0	0.00	38.30	2	1,819	0.11%
2022/08/19	1	38.60	1	39.55	39.15	0	1,818	0.00%
2022/08/08	2	36.70	0	0.00	36.75	2	1,724	0.12%
2022/08/04	0	0.00	1	35.45	35.40	-1	1,793	-0.06%
2022/07/28	0	0.00	1	38.20	37.40	-1	1,935	-0.05%
2022/07/27	1	37.70	0	0.00	37.70	1	1,960	0.05%
2022/07/22	0	0.00	5	39.05	39.00	-5	2,005	-0.25%
2022/07/20	2	39.00	2	38.65	38.65	0	2,067	0.00%
2022/07/12	9	36.30	0	0.00	35.35	9	2,249	0.40%
2022/07/06	1	39.00	1	37.75	37.75	0	2,326	0.00%
2022/07/01	2	39.80	1	40.20	38.50	1	2,441	0.04%
2022/06/24	0	0.00	1	41.60	41.05	-1	2,711	-0.04%
2022/06/20	0	0.00	2	42.70	40.55	-2	2,785	-0.07%
2022/06/09	1	45.90	1	45.85	45.80	0	2,829	0.00%
2022/06/07	0	0.00	2	45.60	45.60	-2	2,885	-0.07%
2022/06/06	0	0.00	1	45.90	45.80	-1	2,932	-0.03%
2022/06/01	0	0.00	3	48.10	47.00	-3	3,099	-0.10%
2022/05/31	0	0.00	1	47.70	47.95	-1	3,144	-0.03%
2022/05/23	3	47.52	2	47.25	47.50	1	4,710	0.02%
2022/05/17	0	0.00	1	46.30	46.80	-1	5,381	-0.02%
2022/05/16	0	0.00	2	46.10	45.85	-2	5,411	-0.04%
2022/05/13	0	0.00	5	45.60	45.55	-5	5,443	-0.09%
2022/05/12	6	46.10	0	0.00	45.00	6	5,589	0.11%
2022/05/10	2	47.55	2	47.95	48.95	0	5,566	0.00%
2022/05/09	10	48.80	0	0.00	48.30	10	5,703	0.18%
2022/05/06	2	49.50	0	0.00	49.60	2	5,743	0.03%
2022/04/29	0	0.00	1	49.45	49.00	-1	5,825	-0.02%
2022/04/28	1	48.75	0	0.00	49.00	1	5,840	0.02%
2022/04/27	0	0.00	10	48.30	48.40	-10	5,824	-0.17%
2022/04/25	1	49.05	0	0.00	49.30	1	5,812	0.02%
2022/04/22	0	0.00	1	50.10	51.00	-1	5,753	-0.02%
2022/04/15	3	50.63	1	50.60	50.20	2	5,680	0.04%
2022/04/13	0	0.00	2	50.25	50.00	-2	5,700	-0.04%
2022/04/12	2	49.35	0	0.00	49.50	2	5,785	0.03%
2022/04/07	1	49.70	0	0.00	49.45	1	6,111	0.02%
2022/04/06	0	0.00	2	51.20	51.70	-2	6,120	-0.03%
2022/04/01	0	0.00	5	51.20	51.50	-5	6,117	-0.08%
2022/03/30	2	52.00	5	52.16	51.50	-3	6,164	-0.05%
2022/03/28	1	50.10	2	50.45	50.40	-1	5,977	-0.02%
2022/03/23	1	50.80	0	0.00	50.60	1	6,072	0.02%
2022/03/22	1	50.40	5	50.70	50.40	-4	6,054	-0.07%
2022/03/14	5	49.80	0	0.00	49.65	5	6,264	0.08%
2022/03/11	1	50.10	1	50.10	50.10	0	6,312	0.00%
2022/03/10	0	0.00	5	50.60	50.80	-5	6,351	-0.08%
2022/03/09	0	0.00	1	49.35	49.25	-1	6,374	-0.02%
2022/03/08	9	48.29	10	48.73	47.65	-1	6,453	-0.02%
2022/03/07	3	50.60	0	0.00	49.80	3	6,689	0.04%
2022/03/04	6	51.47	0	0.00	51.30	6	6,628	0.09%
2022/03/03	2	51.25	5	51.00	51.00	-3	6,647	-0.05%
2022/03/02	1	51.00	0	0.00	51.10	1	6,808	0.01%
2022/03/01	1	50.60	1	51.10	51.20	0	6,827	0.00%
2022/02/25	1	52.10	0	0.00	51.80	1	6,866	0.01%
2022/02/24	13	53.60	10	53.42	50.90	3	6,926	0.04%
2022/02/23	9	53.42	6	53.40	52.90	3	6,216	0.05%
2022/02/22	3	52.43	4	52.98	53.40	-1	6,018	-0.02%
2022/02/14	0	0.00	1	52.60	50.90	-1	7,280	-0.01%
2022/02/11	2	51.70	0	0.00	51.90	2	7,317	0.03%
2022/02/10	1	51.70	0	0.00	51.70	1	7,522	0.01%
2022/02/09	2	50.95	0	0.00	51.80	2	8,019	0.02%
2022/01/26	1	46.75	0	0.00	46.90	1	8,426	0.01%
2022/01/25	10	47.28	0	0.00	46.85	10	9,026	0.11%
2022/01/20	0	0.00	1	49.50	49.60	-1	9,886	-0.01%
2022/01/19	1	49.65	0	0.00	49.55	1	9,938	0.01%
2022/01/14	1	48.95	0	0.00	49.10	1	10,226	0.01%
2022/01/12	0	0.00	1	49.35	49.50	-1	10,580	-0.01%
2022/01/11	0	0.00	1	50.40	49.40	-1	10,661	-0.01%
2022/01/10	1	49.50	0	0.00	49.70	1	10,782	0.01%
2022/01/07	0	0.00	5	49.10	49.20	-5	10,856	-0.05%
2022/01/05	5	51.36	2	51.10	50.90	3	10,922	0.03%
2022/01/04	1	50.80	1	51.40	51.40	0	11,045	0.00%
2022/01/03	2	50.65	3	50.47	50.20	-1	11,158	-0.01%
2021/12/30	11	51.66	6	51.62	51.10	5	11,530	0.04%
2021/12/29	0	0.00	1	49.90	50.20	-1	11,667	-0.01%
2021/12/28	12	49.92	0	0.00	49.40	12	11,758	0.10%
2021/12/27	6	50.23	2	50.05	49.90	4	12,157	0.03%
2021/12/24	1	50.20	4	49.70	49.40	-3	12,265	-0.02%
2021/12/22	22	49.57	0	0.00	49.55	22	12,547	0.18%
2021/12/21	1	50.20	5	50.50	50.20	-4	12,615	-0.03%
2021/12/20	1	48.70	1	49.15	49.10	0	12,605	0.00%
2021/12/17	2	48.25	0	0.00	48.30	2	12,742	0.02%
2021/12/16	2	48.80	0	0.00	48.65	2	12,971	0.02%
2021/12/14	1	48.65	0	0.00	48.70	1	13,938	0.01%
2021/12/13	3	48.35	2	49.35	49.60	1	14,296	0.01%
2021/12/10	11	49.27	3	49.90	49.00	8	14,595	0.05%
2021/12/09	2	50.40	2	51.10	50.30	0	14,855	0.00%
2021/12/08	4	50.25	0	0.00	50.00	4	14,945	0.03%
2021/12/07	10	50.26	0	0.00	50.00	10	14,954	0.07%
2021/12/06	1	50.60	3	50.77	50.60	-2	14,946	-0.01%
2021/12/03	1	50.20	0	0.00	50.00	1	14,982	0.01%
2021/12/02	11	50.52	0	0.00	49.75	11	15,039	0.07%
2021/12/01	2	51.25	1	51.30	50.80	1	15,171	0.01%
2021/11/30	11	49.33	0	0.00	49.05	11	14,883	0.07%
2021/11/26	2	49.10	0	0.00	49.10	2	14,967	0.01%
2021/11/25	3	51.13	1.1	50.86	50.60	1.9	14,927	0.01%
2021/11/24	6	50.78	0	0.00	50.80	6	14,935	0.04%
2021/11/23	4	51.53	2	51.80	51.40	2	15,077	0.01%
2021/11/22	0	0.00	18	54.20	53.80	-18	14,934	-0.12%
2021/11/18	35	54.61	33	56.25	52.90	2	14,815	0.01%
2021/11/17	11	56.04	1	56.60	56.20	10	14,505	0.07%
2021/11/16	32	56.32	32	57.08	55.70	0	14,332	0.00%
2021/11/15	6	56.25	16	56.94	56.70	-10	14,092	-0.07%
2021/11/12	2	54.00	3	53.73	54.10	-1	13,465	-0.01%
2021/11/11	5.1	53.04	12	53.02	53.00	-6.9	13,244	-0.05%
2021/11/10	2	51.75	1	52.20	52.30	1	13,098	0.01%
2021/11/09	6	50.70	4	50.88	51.40	2	12,967	0.02%
2021/11/08	60	51.42	51	51.82	51.00	9	12,736	0.07%
2021/11/05	6	54.25	26	54.71	54.70	-20	12,220	-0.16%
2021/11/04	5	53.16	0	0.00	53.00	5	11,885	0.04%
2021/11/03	6	53.15	5	52.80	52.70	1	11,861	0.01%
2021/11/02	13	53.47	3	53.60	52.80	10	11,705	0.09%
2021/11/01	4	52.53	7	53.69	55.00	-3	11,120	-0.03%
2021/10/29	4	49.89	1	50.50	50.00	3	10,330	0.03%
2021/10/28	3	50.30	0	0.00	50.10	3	10,288	0.03%
2021/10/27	6	50.30	1	50.60	50.60	5	10,257	0.05%
2021/10/26	1	50.70	0	0.00	50.40	1	10,279	0.01%
2021/10/25	10	51.08	2	51.00	51.00	8	10,236	0.08%
2021/10/22	9	51.44	3	51.63	52.10	6	10,328	0.06%
2021/10/21	6	52.13	0	0.00	51.20	6	10,454	0.06%
2021/10/20	4	52.60	6	52.20	52.50	-2	10,387	-0.02%
2021/10/19	1	51.60	0	0.00	51.70	1	10,324	0.01%
2021/10/18	0	0.00	2	50.70	51.40	-2	10,469	-0.02%
2021/10/15	5	49.99	1	49.90	49.95	4	10,771	0.04%
2021/10/14	1	49.35	0	0.00	49.40	1	11,074	0.01%
2021/10/13	5	49.35	0	0.00	49.20	5	11,804	0.04%
2021/10/12	12	50.10	0	0.00	49.85	12	12,045	0.10%
2021/10/08	0	0.00	2	51.45	51.60	-2	12,565	-0.02%
2021/10/07	9	52.07	9	52.30	52.70	0	13,491	0.00%
2021/10/06	5	52.08	8	51.29	52.20	-3	13,794	-0.02%
2021/10/05	0	0.00	10	49.48	51.30	-10	13,520	-0.07%
2021/10/04	14	51.54	3	50.83	49.90	11	13,468	0.08%
2021/10/01	11	50.31	13	50.76	50.00	-2	13,222	-0.02%
2021/09/30	0	0.00	1	50.80	51.20	-1	13,329	-0.01%
2021/09/29	13	49.30	10	49.75	49.00	3	13,692	0.02%
2021/09/27	1	50.70	0	0.00	51.10	1	14,280	0.01%
2021/09/24	5	50.22	2	50.65	51.00	3	14,231	0.02%
2021/09/23	2	50.55	2	50.20	50.30	0	14,114	0.00%
2021/09/22	2	49.85	4	49.76	49.90	-2	13,911	-0.01%
2021/09/17	8	52.35	6	52.85	51.50	2	13,682	0.01%
2021/09/16	7.3	51.50	4	52.00	51.90	3.3	13,032	0.03%
2021/09/15	1	50.60	1	51.00	51.00	0	12,655	0.00%
2021/09/14	0	0.00	12	50.58	51.80	-12	12,311	-0.10%
2021/09/13	0	0.00	13	49.15	49.80	-13	11,977	-0.11%
2021/09/10	7	48.98	0	0.00	49.20	7	11,946	0.06%
2021/09/08	32	47.96	32	48.50	47.30	0	12,285	0.00%
2021/09/07	0	0.00	1	49.00	49.15	-1	12,480	-0.01%
2021/09/06	0	0.00	1	50.20	49.50	-1	12,502	-0.01%
2021/09/03	1	49.10	2	49.00	48.65	-1	12,276	-0.01%
2021/09/02	1	49.85	2	49.75	48.60	-1	12,248	-0.01%
2021/09/01	1	49.90	1	49.75	49.90	0	12,108	0.00%
2021/08/31	1	49.30	2	49.55	49.80	-1	12,062	-0.01%
2021/08/30	0	0.00	4	48.60	48.60	-4	11,971	-0.03%
2021/08/27	5	48.57	9	48.78	48.45	-4	11,968	-0.03%
2021/08/26	11	47.76	10	47.55	47.55	1	11,751	0.01%
2021/08/25	1	47.45	5	47.79	47.95	-4	11,751	-0.03%
2021/08/24	12	47.88	10	47.13	47.05	2	11,737	0.02%
2021/08/23	4	46.53	0	0.00	46.50	4	11,790	0.03%
2021/08/17	0	0.00	3	45.05	44.95	-3	11,930	-0.03%
2021/08/13	0	0.00	1	45.40	45.40	-1	11,922	-0.01%
2021/08/09	1	46.30	2	46.30	46.25	-1	12,326	-0.01%
2021/08/04	1	48.25	0	0.00	47.80	1	12,774	0.01%
2021/07/29	0	0.00	1	47.65	47.65	-1	13,135	-0.01%
2021/07/28	6	46.43	5	46.86	47.00	1	13,279	0.01%
2021/07/27	30	49.82	39	50.53	48.60	-9	13,399	-0.07%
2021/07/26	9	50.90	0	0.00	51.00	9	13,505	0.07%
2021/07/23	0	0.00	4	51.05	51.20	-4	13,593	-0.03%
2021/07/22	1	50.50	0	0.00	50.30	1	13,704	0.01%
2021/07/21	2	52.00	2	53.90	50.70	0	13,843	0.00%
2021/07/20	4	52.15	3	52.77	52.50	1	14,556	0.01%
2021/07/19	2	52.35	9	53.14	52.40	-7	14,458	-0.05%
2021/07/16	1	51.10	1	50.10	50.50	0	13,970	0.00%
2021/07/15	7	52.21	8	52.49	51.80	-1	13,812	-0.01%
2021/07/14	8	51.18	13	51.86	52.10	-5	13,442	-0.04%
2021/07/13	14	48.71	20	48.72	49.10	-6	12,527	-0.05%
2021/07/12	0	0.00	1	46.20	46.30	-1	12,177	-0.01%
2021/07/08	1	45.80	0	0.00	45.50	1	13,047	0.01%
2021/07/07	4	46.66	0	0.00	46.00	4	13,378	0.03%
2021/07/06	4	48.53	0	0.00	47.20	4	14,115	0.03%
2021/07/05	0	0.00	2	50.20	50.30	-2	14,311	-0.01%
2021/07/02	1	46.45	0	0.00	45.80	1	15,458	0.01%
2021/06/23	0	0.00	10	45.25	45.30	-10	18,610	-0.05%
2021/06/21	0	0.00	63	45.14	44.90	-63	18,667	-0.34%
2021/06/18	0	0.00	2	46.85	46.50	-2	18,622	-0.01%
2021/06/17	0	0.00	3	47.53	48.10	-3	18,526	-0.02%
2021/06/16	2	47.08	0	0.00	47.45	2	18,320	0.01%
2021/06/15	0	46.55	0	0.00	46.90	0	18,204	0.00%
2021/06/10	0	0.00	10	45.20	45.25	-10	18,112	-0.06%
2021/06/09	1	45.00	0	0.00	45.00	1	18,119	0.01%
2021/06/04	15	45.55	3	45.80	45.50	12	18,284	0.07%
2021/06/02	0	0.00	1	47.15	47.30	-1	18,235	-0.01%
2021/05/31	1	47.85	11	47.55	47.65	-10	18,211	-0.05%
2021/05/28	1	46.50	2	45.95	46.00	-1	18,116	-0.01%
2021/05/27	0	0.00	3	44.65	45.30	-3	18,180	-0.02%
2021/05/26	0	0.00	1	45.25	45.35	-1	18,237	-0.01%
2021/05/25	0	0.00	4	45.80	45.45	-4	18,257	-0.02%
2021/05/21	0	0.00	1	44.00	44.10	-1	18,342	-0.01%
2021/05/20	0	0.00	41	42.97	42.95	-41	18,656	-0.22%
2021/05/19	2	43.90	2	44.00	44.40	0	18,664	0.00%
2021/05/18	3	43.20	1	43.00	43.20	2	18,690	0.01%
2021/05/17	1	39.50	10	39.50	39.30	-9	18,737	-0.05%
2021/05/14	3	43.48	1	45.20	43.40	2	18,621	0.01%
2021/05/13	2	42.98	4	42.28	44.00	-2	18,559	-0.01%
2021/05/12	1	44.20	3	43.38	43.75	-2	18,474	-0.01%
2021/05/11	2	48.65	0	0.00	47.90	2	18,350	0.01%
2021/05/10	30	50.90	30	51.50	50.90	0	18,357	0.00%
2021/05/06	114	50.31	12	50.80	49.65	102	18,442	0.55%	大買/鉅額交易
2021/05/05	0	0.00	4	51.30	50.40	-4	18,373	-0.02%
2021/05/04	21	48.76	0	0.00	49.95	21	18,316	0.11%
2021/05/03	35	52.82	1	55.00	51.80	34	18,112	0.19%
2021/04/29	5	56.86	1	56.20	56.20	4	17,895	0.02%
2021/04/27	10	57.00	3	58.00	57.20	7	17,973	0.04%
2021/04/26	13	59.15	17	59.06	57.90	-4	17,932	-0.02%
2021/04/23	2	53.90	5	54.82	55.80	-3	17,023	-0.02%
2021/04/22	11	54.58	12	54.43	53.00	-1	17,246	-0.01%
2021/04/21	24	55.68	2.5	55.34	55.30	21.5	17,374	0.12%
2021/04/20	8	57.34	2	57.05	56.40	6	17,962	0.03%
2021/04/19	3	56.63	1	56.50	56.50	2	17,822	0.01%
2021/04/16	4	57.35	0	0.00	56.80	4	17,894	0.02%
2021/04/15	0.5	58.10	0	0.00	58.30	0.5	18,926	0.00%
2021/04/14	38	52.09	11	58.09	56.20	27	19,774	0.14%
2021/04/13	3	57.90	2	56.95	56.00	1	19,127	0.01%
2021/04/12	16	59.10	15	61.19	58.90	1	18,691	0.01%
2021/04/09	18	57.53	1	59.00	57.30	17	17,768	0.10%
2021/04/08	16	59.58	44	59.00	58.50	-28	17,049	-0.16%
2021/04/07	10	53.99	20	54.38	55.70	-10	15,209	-0.07%
2021/04/06	8	48.47	32.1	48.97	50.70	-24.1	13,272	-0.18%
2021/04/01	1	46.30	8	46.34	46.10	-7	12,306	-0.06%
2021/03/31	1	45.55	0	0.00	45.30	1	12,198	0.01%
2021/03/30	7	45.96	6	45.97	45.80	1	12,179	0.01%
2021/03/29	6	45.58	0	0.00	45.75	6	12,107	0.05%
2021/03/26	0	0.00	5	44.86	45.55	-5	12,100	-0.04%
2021/03/25	1	44.65	0	0.00	44.20	1	12,107	0.01%
2021/03/24	7	45.44	6	45.05	45.05	1	12,108	0.01%
2021/03/23	3	45.60	0	0.00	45.65	3	12,143	0.02%
2021/03/22	2	45.95	0	0.00	45.80	2	12,126	0.02%
2021/03/19	3	46.40	0	0.00	45.95	3	12,181	0.02%
2021/03/18	0	0.00	5	47.26	46.80	-5	12,178	-0.04%
2021/03/17	0	0.00	1	46.45	46.30	-1	12,148	-0.01%
2021/03/15	0	0.00	1	45.80	46.05	-1	12,296	-0.01%
2021/03/12	3	45.97	1	45.90	45.80	2	12,346	0.02%
2021/03/11	4	46.56	1	46.25	46.30	3	12,673	0.02%
2021/03/10	3	47.15	4	46.76	47.00	-1	12,736	-0.01%
2021/03/09	2	45.73	0	0.00	45.75	2	12,712	0.02%
2021/03/08	1	46.20	2	46.70	46.25	-1	12,814	-0.01%
2021/03/05	5	45.49	1	45.75	45.70	4	13,134	0.03%
2021/03/04	3	46.85	0	0.00	46.15	3	13,551	0.02%
2021/03/03	2	45.95	2	46.83	47.10	0	13,606	0.00%
2021/03/02	1	48.40	2.3	48.34	46.85	-1.3	13,607	-0.01%
2021/02/26	1	46.55	4	48.15	48.40	-3	13,529	-0.02%
2021/02/25	1	47.35	2	47.48	47.70	-1	13,563	-0.01%
2021/02/24	4	47.28	8	47.95	46.80	-4	13,587	-0.03%
2021/02/23	3	47.97	2	48.00	47.90	1	13,656	0.01%
2021/02/22	13	48.07	13	47.87	48.60	0	13,745	0.00%
2021/02/19	1	45.50	0	0.00	45.70	1	14,229	0.01%
2021/02/18	5.1	46.02	0.1	45.80	46.00	4.9	14,850	0.03%
2021/02/17	1.3	44.85	5	45.12	45.30	-3.7	14,789	-0.03%
2021/02/05	4	42.74	1	42.55	42.90	3	14,707	0.02%
2021/02/04	23	42.72	0	0.00	42.50	23	14,995	0.15%
2021/02/03	5	42.83	1	42.40	42.40	4	15,043	0.03%
2021/02/02	1	43.80	0	0.00	43.20	1	15,072	0.01%
2021/02/01	9	42.28	1	42.25	43.40	8	15,060	0.05%
2021/01/29	2	44.53	2	45.55	43.90	0	14,927	0.00%
2021/01/28	3	45.73	1	45.40	45.00	2	14,845	0.01%
2021/01/27	1	46.90	0	0.00	46.85	1	14,729	0.01%
2021/01/26	2	47.43	0	0.00	47.15	2	14,693	0.01%
2021/01/25	7	47.65	6	48.10	48.35	1	14,641	0.01%
2021/01/22	0	0.00	22	47.55	48.75	-22	14,545	-0.15%
2021/01/21	3	48.23	2	48.60	47.80	1	14,489	0.01%
2021/01/20	0	0.00	5	49.25	47.75	-5	14,271	-0.04%
2021/01/19	3	49.70	11	49.62	50.00	-8	14,077	-0.06%
2021/01/18	7	48.43	6	48.96	49.55	1	13,862	0.01%
2021/01/15	9	51.29	8	50.29	49.15	1	13,762	0.01%
2021/01/14	5	50.28	3	50.76	50.10	2	13,352	0.01%
2021/01/13	16	49.51	20	49.47	50.40	-4	13,297	-0.03%
2021/01/12	5	47.07	0	0.00	46.25	5	12,807	0.04%
2021/01/11	3	48.70	0	0.00	48.65	3	12,709	0.02%
2021/01/08	14	50.19	7	49.06	48.10	7	12,518	0.06%
2021/01/07	5	47.13	14	47.97	48.75	-9	11,205	-0.08%
2021/01/06	9	44.93	2	43.80	44.35	7	10,130	0.07%
2021/01/05	0	0.00	2	44.68	44.90	-2	10,164	-0.02%
2020/12/31	1	43.75	2	43.65	43.50	-1	10,418	-0.01%
2020/12/30	1	43.60	0	0.00	43.50	1	10,447	0.01%
2020/12/29	1	44.50	2	44.80	44.35	-1	10,435	-0.01%
2020/12/25	0	0.00	2	45.00	44.85	-2	10,409	-0.02%
2020/12/24	2	44.90	0	0.00	45.00	2	10,430	0.02%
2020/12/23	0	0.00	2	43.55	43.85	-2	10,466	-0.02%
2020/12/22	1	45.25	2	44.30	43.75	-1	10,695	-0.01%
2020/12/21	3	44.73	2	44.83	44.90	1	10,840	0.01%
2020/12/18	0	0.00	1	43.45	44.45	-1	10,865	-0.01%
2020/12/17	3	43.60	11	43.35	43.40	-8	10,947	-0.07%
2020/12/16	2	44.20	1	44.30	44.20	1	11,040	0.01%
2020/12/15	5	44.25	0	0.00	43.55	5	11,443	0.04%
2020/12/14	2	44.80	0	0.00	44.90	2	11,588	0.02%
2020/12/11	2	45.08	1	45.20	45.60	1	12,774	0.01%
2020/12/10	5	45.89	0	0.00	45.80	5	12,929	0.04%
2020/12/09	1	47.20	0	0.00	46.90	1	13,201	0.01%
2020/12/08	4	47.03	0	0.00	46.80	4	13,662	0.03%
2020/12/07	3	47.60	0	0.00	47.50	3	14,401	0.02%
2020/12/04	0	0.00	1	47.60	47.60	-1	14,226	-0.01%
2020/12/02	4	47.30	2	47.30	47.00	2	14,954	0.01%
2020/12/01	3	48.45	4	48.79	47.90	-1	14,996	-0.01%
2020/11/30	1	47.50	8	47.78	47.50	-7	14,698	-0.05%
2020/11/27	1	46.00	6	46.02	46.60	-5	14,331	-0.03%
2020/11/26	4	45.65	1	46.05	45.95	3	14,300	0.02%
2020/11/25	1	45.05	1	45.85	45.35	0	14,366	0.00%
2020/11/24	0	0.00	3	45.10	45.05	-3	14,527	-0.02%
2020/11/23	1	45.80	0	0.00	46.00	1	15,203	0.01%
2020/11/20	7	45.96	2	46.13	45.90	5	15,209	0.03%
2020/11/19	8	46.80	9	46.98	46.80	-1	15,140	-0.01%
2020/11/18	8	47.53	7	47.64	46.55	1	15,155	0.01%
2020/11/17	5	47.41	14	45.73	47.25	-9	14,488	-0.06%
2020/11/16	3	45.12	0	0.00	44.90	3	14,093	0.02%
2020/11/12	18	46.12	2	46.40	45.65	16	14,095	0.11%
2020/11/10	1	45.05	0	0.00	44.20	1	13,909	0.01%
2020/11/09	1	45.00	1	44.80	44.70	0	13,870	0.00%
2020/11/04	2	43.25	1	43.80	44.00	1	13,900	0.01%
2020/11/02	2	42.05	1	42.00	42.35	1	14,218	0.01%
2020/10/29	1	43.80	2	43.10	43.80	-1	14,494	-0.01%
2020/10/28	0	0.00	1	44.25	44.15	-1	14,865	-0.01%
2020/10/27	1	44.60	3	44.60	44.40	-2	14,978	-0.01%
2020/10/21	2	46.05	3	46.48	45.25	-1	16,590	-0.01%
2020/10/20	5	45.62	3	45.35	45.00	2	16,924	0.01%
2020/10/15	1	44.80	0	0.00	44.60	1	18,748	0.01%
2020/10/14	0	0.00	10	45.05	45.20	-10	19,042	-0.05%
2020/10/13	10	44.50	0	0.00	44.10	10	19,334	0.05%
2020/10/08	3	44.90	2	44.90	44.40	1	20,085	0.00%
2020/10/06	2	42.70	1	43.10	43.05	1	21,645	0.00%
2020/10/05	0	0.00	1	42.20	42.15	-1	22,185	0.00%
2020/09/28	1	41.70	0	0.00	42.15	1	24,542	0.00%
2020/09/25	7	40.79	3	42.93	41.10	4	25,757	0.02%
2020/09/24	1	42.60	0	0.00	41.50	1	26,543	0.00%
2020/09/23	0	0.00	3	43.70	43.60	-3	27,294	-0.01%
2020/09/22	1	44.05	0	0.00	44.05	1	28,013	0.00%
2020/09/21	1	46.45	4	45.50	45.05	-3	28,112	-0.01%
2020/09/18	1	45.90	5	45.77	45.60	-4	28,313	-0.01%
2020/09/17	1	44.95	1	45.00	44.85	0	28,397	0.00%
2020/09/16	0	0.00	5	45.70	44.80	-5	28,682	-0.02%
2020/09/15	2	45.28	3	45.18	45.60	-1	27,687	0.00%
2020/09/14	0	0.00	15	45.04	45.35	-15	27,735	-0.05%
2020/09/11	18	44.30	7	44.84	43.55	11	27,740	0.04%
2020/09/10	3	45.20	6	44.88	45.20	-3	27,334	-0.01%
2020/09/09	10	42.75	4	42.36	43.10	6	26,727	0.02%
2020/09/08	8	43.46	16	43.37	42.00	-8	26,769	-0.03%
2020/09/07	3	41.70	1	41.50	41.10	2	26,467	0.01%
2020/09/04	0	0.00	2	40.88	40.70	-2	26,733	-0.01%
2020/09/03	0	0.00	2	40.75	40.00	-2	26,980	-0.01%
2020/09/02	0	40.70	1	40.75	40.70	-1	27,512	0.00%
2020/08/28	1	42.25	3	42.33	41.95	-2	28,500	-0.01%
2020/08/27	3	43.12	3	42.87	43.00	0	28,745	0.00%
2020/08/24	2	40.50	6	40.35	40.95	-4	27,802	-0.01%
2020/08/21	6	37.76	9	37.66	38.60	-3	27,556	-0.01%
2020/08/20	9	36.64	12	36.88	36.00	-3	27,360	-0.01%
2020/08/18	4	40.84	0	0.00	40.65	4	26,969	0.01%
2020/08/17	1	40.30	2	41.10	41.60	-1	26,855	0.00%
2020/08/14	3	39.82	0	0.00	40.00	3	26,705	0.01%
2020/08/13	4	40.95	2	41.10	40.80	2	26,553	0.01%
2020/08/12	4	41.95	1	41.50	41.70	3	26,458	0.01%
2020/08/11	5	43.32	11	42.99	42.35	-6	26,375	-0.02%
2020/08/10	3	44.78	4	44.59	43.80	-1	26,238	0.00%
2020/08/07	3	44.23	6	44.18	44.10	-3	26,110	-0.01%
2020/08/05	3	44.97	1	45.20	44.90	2	25,721	0.01%
2020/08/04	2	45.93	8	46.09	45.50	-6	25,608	-0.02%
2020/08/03	3	45.28	13	45.27	45.00	-10	25,360	-0.04%
2020/07/31	8	43.40	7	43.03	43.50	1	24,925	0.00%
2020/07/30	4	43.01	5	43.13	42.85	-1	24,777	0.00%
2020/07/29	4	41.64	2	42.28	42.05	2	24,471	0.01%
2020/07/28	9	41.77	3	41.50	42.45	6	24,103	0.02%
2020/07/27	10	43.26	9	43.86	41.30	1	23,559	0.00%
2020/07/24	7	45.61	8	47.20	45.25	-1	22,739	0.00%
2020/07/23	10	47.15	10	47.77	46.40	0	22,027	0.00%
2020/07/22	4	48.36	2	48.20	48.90	2	20,659	0.01%
2020/07/21	10	46.75	12	48.00	46.50	-2	20,015	-0.01%
2020/07/20	13	46.32	8	45.99	46.00	5	19,641	0.03%
2020/07/17	10	48.87	1	47.90	47.95	9	19,257	0.05%
2020/07/16	2	49.20	6	49.61	49.90	-4	18,808	-0.02%
2020/07/15	5	48.82	6	49.60	48.00	-1	18,398	-0.01%
2020/07/14	22	50.16	8	50.48	49.55	14	17,841	0.08%
2020/07/13	4	50.80	65	49.92	51.70	-61	16,851	-0.36%
2020/07/10	56	46.51	52	49.62	47.00	4	15,959	0.03%
2020/07/09	23	49.50	11	49.63	48.00	12	15,411	0.08%
2020/07/08	3	50.30	2	50.08	50.40	1	14,907	0.01%
2020/07/07	25	50.81	12	51.28	49.55	13	14,327	0.09%
2020/07/06	20	50.54	14.9	50.96	51.20	5.1	12,979	0.04%
2020/07/03	13	43.48	13	43.94	46.60	0	11,693	0.00%
2020/07/02	11	41.52	26	41.64	42.40	-15	10,655	-0.14%
2020/07/01	12	39.94	10	41.25	39.90	2	9,688	0.02%
2020/06/30	3	37.90	0	0.00	37.50	3	8,861	0.03%
2020/06/29	12	37.62	0	0.00	36.45	12	8,584	0.14%
2020/06/24	13	39.24	3	39.45	39.10	10	8,190	0.12%
2020/06/23	1	40.60	7	40.54	40.00	-6	7,657	-0.08%
2020/06/22	1	40.75	6	41.14	41.35	-5	7,114	-0.07%
2020/06/19	5	40.85	0	0.00	40.30	5	6,872	0.07%
2020/06/18	8	39.70	60	39.98	40.45	-52	6,544	-0.79%
2020/06/17	1	37.00	0	0.00	37.00	1	6,123	0.02%
2020/06/16	2	36.40	0	0.00	36.35	2	5,960	0.03%
2020/06/15	3	36.93	1	37.00	35.80	2	5,797	0.03%
2020/06/12	3	35.00	1	34.80	36.50	2	5,526	0.04%
2020/06/11	3	33.43	1	33.10	33.45	2	5,069	0.04%
2020/06/10	5	36.08	1	36.20	36.15	4	4,599	0.09%
2020/06/09	1	37.00	1	37.00	37.00	0	4,236	0.00%
2020/06/05	2	28.83	1	30.60	30.60	1	3,512	0.03%
2020/06/04	0	0.00	40	27.76	27.85	-40	2,890	-1.38%
2020/06/03	1	25.25	2	25.23	25.35	-1	2,383	-0.04%
2020/06/02	1	24.00	0	0.00	24.00	1	1,930	0.05%
2020/05/26	0	0.00	9	20.07	19.90	-9	1,878	-0.48%
2020/05/25	4	19.75	0	0.00	19.80	4	1,852	0.22%
2020/05/04	1	18.95	0	0.00	18.95	1	1,896	0.05%
2020/04/16	0	0.00	3	19.35	19.15	-3	1,890	-0.16%
2020/04/14	1	18.95	1	19.20	19.05	0	1,975	0.00%
2020/03/13	3	17.35	0	0.00	18.60	3	1,733	0.17%
2020/03/12	6	19.83	0	0.00	19.20	6	1,659	0.36%
2020/03/10	1	21.00	0	0.00	21.15	1	1,593	0.06%
2020/02/27	0	0.00	2	22.00	21.85	-2	1,433	-0.14%
2020/02/25	1	22.10	0	0.00	22.20	1	1,387	0.07%
2020/02/24	1	22.65	0	0.00	22.40	1	1,389	0.07%
2020/02/18	2	22.15	0	0.00	22.20	2	1,315	0.15%
2020/02/17	5	22.39	0	0.00	22.25	5	1,301	0.38%
2020/02/11	3	21.25	0	0.00	21.15	3	1,262	0.24%
2020/02/04	2	21.20	0	0.00	21.25	2	1,271	0.16%
2020/02/03	4	20.28	0	0.00	20.50	4	1,253	0.32%
2020/01/31	2	21.45	0	0.00	21.40	2	1,224	0.16%
2020/01/30	9	21.46	0	0.00	21.20	9	1,220	0.74%
2020/01/20	2	22.25	0	0.00	22.25	2	1,170	0.17%
2020/01/17	8	22.19	0	0.00	22.20	8	1,180	0.68%
2020/01/16	13	22.30	0	0.00	22.20	13	1,191	1.09%
2020/01/14	3	22.10	25	22.25	22.20	-22	1,204	-1.83%
2020/01/13	9	22.27	0	0.00	22.20	9	1,192	0.75%
2020/01/09	5	22.40	5	22.20	22.20	0	1,189	0.00%
2019/12/27	0	0.00	2	22.40	22.30	-2	942	-0.21%
2019/11/22	5	21.10	5	21.15	21.15	0	1,623	0.00%
2019/11/20	5	21.25	5	21.25	21.25	0	1,656	0.00%
2019/11/19	5	21.50	5	21.45	21.45	0	1,657	0.00%
2019/10/22	0	0.00	1	23.10	22.80	-1	2,445	-0.04%
2019/10/07	0	0.00	1	23.10	23.10	-1	2,789	-0.04%
2019/09/23	5	23.00	14.2	23.47	23.80	-9.2	2,627	-0.35%
2019/09/20	0	0.00	2	22.85	22.85	-2	2,514	-0.08%
2019/09/02	0	0.00	40	21.95	21.95	-40	2,923	-1.37%
2019/08/13	0	0.00	2	22.80	22.70	-2	3,515	-0.06%
2019/08/05	2	22.45	0	0.00	21.90	2	3,368	0.06%
2019/08/02	1	23.45	2	23.65	22.55	-1	3,345	-0.03%
2019/08/01	3	23.18	0	0.00	23.05	3	3,261	0.09%
2019/07/31	40	23.60	3	23.55	23.55	37	3,224	1.15%
2019/07/24	0	0.00	7	22.50	22.40	-7	3,310	-0.21%
2019/07/23	6	22.83	4	23.15	22.70	2	3,285	0.06%
2019/07/22	0	0.00	7	22.99	22.80	-7	3,254	-0.22%
2019/07/18	2	22.10	5	22.03	21.90	-3	3,066	-0.10%
2019/07/16	2	21.50	1	21.70	21.55	1	2,970	0.03%
2019/07/11	0	0.00	3	21.35	21.25	-3	2,997	-0.10%
2019/07/10	0	0.00	1	20.85	20.80	-1	2,961	-0.03%
2019/07/09	0	0.00	4	20.70	20.90	-4	2,956	-0.14%
2019/07/03	1	21.40	0	0.00	21.20	1	2,955	0.03%
2019/06/26	0	0.00	1	21.25	21.30	-1	2,819	-0.04%
2019/06/21	0	0.00	1.2	21.14	20.85	-1.2	2,681	-0.05%
2019/06/18	3	21.70	0	0.00	21.10	3	2,612	0.11%
2019/06/14	5	21.81	1	21.70	21.80	4	2,636	0.15%
2019/06/13	8	22.00	4	22.11	21.80	4	2,606	0.15%
2019/06/10	1	21.70	0	0.00	21.60	1	2,379	0.04%
2019/06/06	0	0.00	1	21.50	21.35	-1	2,336	-0.04%
2019/06/05	1	21.30	0	0.00	21.20	1	2,293	0.04%
2019/06/04	1	21.60	6	21.41	21.45	-5	2,234	-0.22%
2019/06/03	1	20.95	6	21.20	21.20	-5	2,113	-0.24%
2019/05/30	0	0.00	1	20.80	20.25	-1	1,985	-0.05%
2019/05/29	7	20.02	0	0.00	20.15	7	1,892	0.37%
2019/05/23	9	20.14	3	20.40	20.00	6	1,847	0.32%
2019/05/22	3	20.10	3	20.15	19.95	0	1,804	0.00%
2019/05/16	3	19.20	3	19.25	18.90	0	1,698	0.00%
2019/05/15	3	19.05	0	0.00	19.00	3	1,690	0.18%
2019/05/10	0	0.00	1	19.70	19.30	-1	1,624	-0.06%
2019/05/08	0	0.00	5	20.25	19.95	-5	1,494	-0.33%
2019/05/07	5	20.45	5.3	20.48	20.25	-0.3	1,473	-0.02%
2019/05/06	1	19.90	7	19.72	19.90	-6	1,359	-0.44%
2019/05/03	0	0.00	1	18.95	19.00	-1	1,204	-0.08%
2019/04/22	0	18.65	0	0.00	18.75	0	1,180	0.00%
2019/04/17	0	0.00	16	18.87	19.00	-16	1,135	-1.41%
2019/03/27	5	18.70	5	18.70	18.70	0	1,037	0.00%
2019/03/25	0	0.00	1	18.80	18.60	-1	1,069	-0.09%
2019/03/22	0	0.00	5	18.85	18.80	-5	1,078	-0.46%
2019/03/19	3	19.45	2	18.60	19.40	1	1,057	0.09%
2019/03/15	3	18.65	0	0.00	18.60	3	1,002	0.30%
2019/03/06	2	18.95	0	0.00	18.65	2	1,035	0.19%
2019/02/25	5	18.60	0	0.00	18.55	5	956	0.52%
2019/01/25	0	0.00	4	19.25	19.20	-4	877	-0.46%
2019/01/22	2	19.15	0	0.00	19.30	2	922	0.22%
2019/01/21	0	0.00	1	19.50	19.35	-1	961	-0.10%
2019/01/17	3	19.35	0	0.00	19.10	3	1,031	0.29%
2019/01/14	4	19.08	0	0.00	19.25	4	1,004	0.40%
2019/01/09	0	0.00	2	18.30	18.30	-2	988	-0.20%
2018/12/12	7	19.60	7	19.68	19.70	0	1,391	0.00%
2018/12/05	0	0.00	9	19.51	19.50	-9	1,377	-0.65%
2018/12/04	7	19.85	0	0.00	19.70	7	1,429	0.49%
2018/11/29	0	0.00	5	19.55	19.45	-5	1,778	-0.28%
2018/11/28	5	18.85	0	0.00	19.05	5	1,849	0.27%
2018/11/26	1	18.70	0	0.00	18.65	1	1,876	0.05%
2018/11/23	1	18.70	0	0.00	18.60	1	1,878	0.05%
2018/11/13	5	18.20	5	18.00	18.45	0	1,893	0.00%
2018/10/30	0	0.00	10	16.78	16.85	-10	1,896	-0.53%
2018/10/29	15	16.90	15	16.60	16.60	0	1,882	0.00%
2018/10/26	7	17.44	7	17.50	17.00	0	1,916	0.00%
2018/10/25	11	18.57	10	18.20	18.20	1	1,875	0.05%
2018/10/24	15	19.02	15	19.20	19.30	0	1,851	0.00%
2018/10/22	10	19.42	8	19.60	19.50	2	1,902	0.11%
2018/10/19	18	19.29	8	19.34	19.30	10	1,900	0.53%
2018/10/17	10	19.90	10	20.22	19.80	0	1,893	0.00%
2018/10/16	10	19.90	0	0.00	19.90	10	1,919	0.52%
2018/10/05	0	0.00	1	21.40	20.90	-1	1,859	-0.05%
2018/10/03	0	0.00	2	22.25	22.10	-2	1,801	-0.11%
2018/09/07	1	22.30	0	0.00	21.55	1	2,132	0.05%
2018/09/05	3	22.73	3	23.13	22.90	0	2,100	0.00%
2018/09/04	0	0.00	3	22.02	22.10	-3	1,916	-0.16%
2018/08/28	5	20.62	5	20.75	20.95	0	1,963	0.00%
2018/08/27	0	0.00	11	20.60	20.75	-11	2,055	-0.54%
2018/08/15	0	0.00	5	20.40	20.55	-5	2,474	-0.20%
2018/08/13	3	20.52	1	20.25	20.60	2	2,678	0.07%
2018/08/02	1	21.65	1	21.95	21.40	0	3,372	0.00%
2018/07/20	2	20.93	0	0.00	20.75	2	3,586	0.06%
2018/07/19	1	21.15	0	0.00	21.20	1	3,574	0.03%
2018/07/18	2	21.10	0	0.00	21.00	2	3,597	0.06%
2018/07/10	0	0.00	1	21.80	21.75	-1	3,770	-0.03%
2018/07/09	1	22.05	0	0.00	21.90	1	3,798	0.03%
2018/07/06	1	21.60	0	0.00	22.00	1	3,832	0.03%
2018/07/04	2	21.25	0	0.00	21.20	2	3,886	0.05%
2018/06/25	1	22.45	0	0.00	21.95	1	3,983	0.03%
2018/06/21	1	22.85	0	0.00	22.80	1	4,012	0.02%
2018/06/20	1	22.70	0	0.00	22.70	1	4,077	0.02%
2018/06/12	0	0.00	6	23.60	23.25	-6	3,865	-0.16%
2018/06/07	0	0.00	3	22.90	22.95	-3	3,887	-0.08%
2018/06/05	5	23.45	5	23.20	23.15	0	4,097	0.00%
2018/06/04	10	23.83	5	23.60	23.75	5	4,243	0.12%
2018/05/31	0	0.00	2	23.05	23.00	-2	4,763	-0.04%
2018/05/25	0	0.00	3	22.92	22.85	-3	4,814	-0.06%
2018/05/21	0	0.00	2	23.40	23.10	-2	4,860	-0.04%
2018/05/18	5	23.88	0	0.00	23.50	5	4,798	0.10%
2018/05/17	6	23.90	10	24.00	24.00	-4	4,747	-0.08%
2018/05/15	7	22.94	0	0.00	22.55	7	4,409	0.16%
2018/05/14	0	0.00	1	22.35	22.70	-1	4,493	-0.02%
2018/05/10	1	22.35	1	22.30	22.25	0	4,539	0.00%
2018/05/09	0	0.00	1	22.15	22.20	-1	4,574	-0.02%
2018/05/08	36	22.20	38	22.19	22.10	-2	4,624	-0.04%
2018/05/04	3	23.15	0	0.00	22.40	3	4,749	0.06%
2018/04/27	0	0.00	4	20.35	20.20	-4	4,877	-0.08%
2018/04/24	1	20.45	0	0.00	20.55	1	5,130	0.02%
2018/04/19	1	21.55	0	0.00	21.35	1	5,381	0.02%
2018/04/18	1	21.35	0	0.00	21.30	1	5,416	0.02%
2018/04/13	22	22.75	23	23.19	22.65	-1	5,892	-0.02%
2018/03/23	3	22.75	0	0.00	22.30	3	8,559	0.04%
2018/03/21	1	24.10	0	0.00	24.20	1	8,472	0.01%
2018/03/19	25	23.75	25	24.00	23.80	0	8,398	0.00%
2018/03/15	1	24.70	0	0.00	24.50	1	8,416	0.01%
2018/03/09	11	25.39	0	0.00	25.25	11	8,241	0.13%
2018/03/08	0	0.00	1	25.55	25.55	-1	8,076	-0.01%
2018/03/07	12	26.10	12	25.03	24.10	0	7,887	0.00%
2018/03/06	11	24.86	11	24.76	25.00	0	7,555	0.00%
2018/03/05	3	23.25	3	22.95	23.30	0	7,214	0.00%
2018/02/27	1	22.20	0	0.00	21.65	1	7,081	0.01%
2018/02/22	1	22.00	0	0.00	21.75	1	7,604	0.01%
2018/02/12	0	0.00	7.3	20.49	20.15	-7.3	7,530	-0.10%
2018/02/08	2	21.25	0	0.00	21.35	2	7,409	0.03%
2018/01/31	4	21.75	0	0.00	22.45	4	7,059	0.06%
2018/01/24	2	23.55	0	0.00	24.00	2	6,615	0.03%
2018/01/19	4	23.28	0	0.00	23.25	4	6,291	0.06%
2018/01/18	3	23.28	0	0.00	23.20	3	6,251	0.05%
2018/01/17	3	23.65	0	0.00	23.60	3	6,174	0.05%
2018/01/16	0	0.00	0.9	24.00	24.10	-0.9	6,093	-0.01%
2018/01/15	5	23.70	0	0.00	24.10	5	5,959	0.08%
2018/01/10	1	25.65	11	25.50	25.40	-10	5,614	-0.18%
2018/01/08	29	25.52	20	24.67	24.15	9	5,228	0.17%
2018/01/05	5	23.85	5	23.80	24.00	0	4,691	0.00%
2018/01/04	1	24.40	1	24.30	24.30	0	4,591	0.00%
2018/01/03	2	23.95	0	0.00	24.00	2	4,367	0.05%
2018/01/02	1	22.50	2	21.83	23.15	-1	4,105	-0.02%