光洋科 (1785)-凱基-敦北券商分點個股進出

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
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股
755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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/04/19	0	0.00	1	46.05	46.25	-1	9,165	-0.01%
2024/04/16	0	0.00	1	48.00	47.30	-1	8,740	-0.01%
2024/04/15	3	50.27	4	50.35	48.75	-1	8,511	-0.01%
2024/04/12	0	0.00	1	49.10	48.75	-1	8,019	-0.01%
2024/04/10	3	49.50	3	50.00	49.05	0	7,808	0.00%
2024/04/09	1	49.80	3	49.63	49.60	-2	7,656	-0.03%
2024/04/08	2	48.60	0	0.00	48.70	2	7,433	0.03%
2024/04/01	0	0.00	0	48.80	48.55	0	7,064	0.00%
2024/03/29	1	48.50	8	49.43	49.55	-7	6,895	-0.10%
2024/03/28	4	51.23	4	50.05	49.55	0	6,529	0.00%
2024/03/27	2	49.08	5	49.26	50.10	-3	5,985	-0.05%
2024/03/26	17	48.81	15	47.75	47.40	2	5,732	0.03%
2024/03/25	8	48.31	8	48.93	48.60	0	5,586	0.00%
2024/03/22	7	49.59	2	49.23	49.00	5	5,434	0.09%
2024/03/21	6	50.65	6	51.00	50.00	0	5,201	0.00%
2024/03/20	1	48.40	2	49.10	49.55	-1	4,624	-0.02%
2024/03/19	4	46.83	1	46.45	46.25	3	3,990	0.08%
2024/03/14	1	43.70	0	0.00	44.25	1	3,720	0.03%
2024/03/07	3	48.57	1	48.10	46.20	2	3,465	0.06%
2024/03/04	1	45.15	4	45.18	45.30	-3	2,797	-0.11%
2024/02/26	0	0.00	1	44.65	44.50	-1	2,614	-0.04%
2024/02/21	0	0.00	1	44.30	44.50	-1	2,499	-0.04%
2024/02/20	1	43.25	0	0.00	43.50	1	2,392	0.04%
2024/02/19	0	0.00	20	43.25	43.35	-20	2,339	-0.85%
2024/02/16	20	43.07	0	0.00	44.15	20	2,236	0.89%
2024/02/15	0	0.00	4	41.10	42.15	-4	1,977	-0.20%
2024/01/24	0	0.00	3	40.27	40.05	-3	2,009	-0.15%
2024/01/23	1	39.50	0	0.00	39.85	1	2,068	0.05%
2024/01/22	0	0.00	1	38.90	38.75	-1	2,115	-0.05%
2024/01/17	2	37.35	0	0.00	37.10	2	2,362	0.08%
2024/01/11	0	0.00	1	38.15	38.25	-1	2,863	-0.03%
2024/01/10	1	37.60	0	0.00	38.00	1	2,889	0.03%
2024/01/02	3	38.75	0	0.00	38.80	3	3,019	0.10%
2023/12/22	0	0.00	0	38.90	38.85	0	2,995	0.00%
2023/12/18	1	39.90	0	0.00	39.40	1	2,978	0.03%
2023/12/15	0	0.00	1	40.10	40.10	-1	2,964	-0.03%
2023/11/30	0	0.00	10	40.40	40.50	-10	2,767	-0.36%
2023/11/29	3	40.80	0	0.00	40.30	3	2,772	0.11%
2023/11/27	1	40.05	0	0.00	39.90	1	2,788	0.04%
2023/11/23	0	0.00	5	41.38	40.85	-5	2,742	-0.18%
2023/11/22	0	0.00	6	41.07	41.15	-6	2,657	-0.23%
2023/11/21	4	40.83	4	40.66	40.50	0	2,587	0.00%
2023/11/20	3	40.27	4	40.61	40.55	-1	2,567	-0.04%
2023/11/17	0	0.00	1	40.10	40.05	-1	2,520	-0.04%
2023/11/15	1	39.35	0	0.00	39.40	1	2,486	0.04%
2023/11/14	0	0.00	1	39.15	39.25	-1	2,516	-0.04%
2023/11/13	1	38.45	0	0.00	38.40	1	2,500	0.04%
2023/11/09	1	39.10	0	0.00	39.05	1	2,462	0.04%
2023/11/08	2	39.53	1	39.40	39.35	1	2,489	0.04%
2023/11/07	10	40.00	0	0.00	40.05	10	2,471	0.40%
2023/11/06	2	40.95	12	40.47	40.80	-10	2,458	-0.41%
2023/11/03	0	0.00	3	39.45	39.45	-3	2,315	-0.13%
2023/11/01	10	38.80	1	38.75	39.25	9	2,389	0.38%
2023/10/31	2	39.58	0	0.00	39.10	2	2,725	0.07%
2023/10/30	3	40.75	0	0.00	40.80	3	3,481	0.09%
2023/10/27	0	0.00	100	39.57	39.40	-100	3,366	-2.97%
2023/10/26	11	40.05	5	39.90	40.00	6	3,376	0.18%
2023/10/25	92	40.57	44	40.47	40.20	48	3,416	1.41%
2023/10/24	5	39.25	1	39.70	39.20	4	3,341	0.12%
2023/10/23	112	40.06	71	40.39	39.70	41	3,298	1.24%	大買/
2023/10/20	60	40.10	60	40.25	39.65	0	3,099	0.00%
2023/10/12	0	0.00	2	38.10	38.05	-2	2,888	-0.07%
2023/09/28	0	0.00	0	36.40	36.45	0	3,331	0.00%
2023/09/11	1	36.70	2	36.90	36.90	-1	3,857	-0.03%
2023/09/07	0	0.00	2	37.40	37.20	-2	4,142	-0.05%
2023/09/06	0	0.00	3	37.45	37.15	-3	4,156	-0.07%
2023/09/01	0	0.00	1	37.20	37.25	-1	4,357	-0.02%
2023/08/17	1	35.85	0	0.00	35.90	1	4,859	0.02%
2023/08/15	0	0.00	1	35.50	35.50	-1	4,916	-0.02%
2023/08/14	2	35.18	0	0.00	35.00	2	4,906	0.04%
2023/08/08	0	0.00	1	37.60	37.75	-1	4,765	-0.02%
2023/08/04	2	37.33	1	37.25	37.25	1	4,646	0.02%
2023/08/02	3	40.53	4	39.90	41.35	-1	4,297	-0.02%
2023/07/28	1	37.80	0	0.00	37.80	1	3,457	0.03%
2023/07/25	1	36.10	0	0.00	36.15	1	3,276	0.03%
2023/07/20	0	0.00	1	37.50	37.50	-1	3,245	-0.03%
2023/07/18	0	0.00	27	39.00	38.20	-27	3,235	-0.83%
2023/07/12	0	0.00	11	38.46	38.50	-11	3,227	-0.34%
2023/07/11	1	39.25	0	0.00	39.15	1	3,190	0.03%
2023/07/10	3	39.90	0	0.00	40.95	3	3,058	0.10%
2023/07/05	0	0.00	2	39.15	39.10	-2	2,871	-0.07%
2023/07/04	3	39.00	0	0.00	38.85	3	2,846	0.11%
2023/06/28	1	38.75	1	38.60	38.45	0	2,804	0.00%
2023/06/27	12	40.41	0	0.00	38.95	12	2,766	0.43%
2023/06/15	6	38.59	1	38.90	39.20	5	2,546	0.20%
2023/06/14	4	38.76	20	39.20	38.80	-16	2,531	-0.63%
2023/06/13	3	39.55	1	39.50	39.10	2	2,512	0.08%
2023/06/12	7	38.15	0	0.00	38.10	7	2,290	0.31%
2023/06/09	4	38.35	0	0.00	38.35	4	2,359	0.17%
2023/06/07	16	38.81	1	39.35	39.25	15	2,324	0.65%
2023/05/30	0	0.00	3	37.15	37.15	-3	2,121	-0.14%
2023/05/29	0	0.00	0.4	37.65	37.40	-0.4	2,132	-0.02%
2023/05/24	2	39.25	0	0.00	39.55	2	1,899	0.11%
2023/05/23	0	0.00	8	38.00	37.85	-8	1,676	-0.48%
2023/05/22	5	37.50	0	0.00	37.60	5	1,632	0.31%
2023/05/17	0	0.00	10	36.15	36.10	-10	1,587	-0.63%
2023/05/10	3	36.00	0	0.00	36.15	3	1,682	0.18%
2023/04/28	0	0.00	1	36.30	36.35	-1	2,106	-0.05%
2023/04/26	1	35.10	0	0.00	35.70	1	2,092	0.05%
2023/04/24	10	35.80	0	0.00	35.75	10	2,071	0.48%
2023/04/19	10	37.40	0	0.00	37.10	10	2,043	0.49%
2023/04/18	10	38.15	0	0.00	37.75	10	2,022	0.49%
2023/04/13	20	37.09	0	0.00	36.90	20	1,930	1.04%
2023/04/12	40	37.63	0	0.00	37.40	40	1,925	2.08%
2023/03/17	2	35.80	0	0.00	35.30	2	1,717	0.12%
2023/03/16	0	36.70	0	0.00	35.95	0	1,702	0.00%
2023/03/10	0	0.00	4	36.55	36.60	-4	1,753	-0.23%
2023/02/22	2	36.93	0	0.00	36.90	2	1,940	0.10%
2023/02/03	0	0.00	5	38.93	38.95	-5	2,222	-0.23%
2023/02/02	0	0.00	2	38.40	37.60	-2	2,048	-0.10%
2022/11/29	2	33.50	0	0.00	33.50	2	1,954	0.10%
2022/11/16	46	34.57	48	34.77	35.00	-2	1,701	-0.12%
2022/11/10	2	30.50	0	0.00	30.25	2	1,365	0.15%
2022/11/07	0	0.00	1	29.00	29.15	-1	1,387	-0.07%
2022/10/27	0	0.00	15	27.45	27.90	-15	1,516	-0.99%
2022/10/18	1	29.00	0	0.00	28.95	1	1,543	0.06%
2022/09/21	1	35.70	0	0.00	35.60	1	1,526	0.07%
2022/09/16	0	0.00	1	38.85	38.05	-1	1,501	-0.07%
2022/09/14	1	36.30	0	0.00	36.20	1	1,409	0.07%
2022/08/29	2	38.05	0	0.00	38.00	2	1,615	0.12%
2022/08/15	0	0.00	2	38.55	39.05	-2	1,768	-0.11%
2022/08/02	1	36.75	0	0.00	36.75	1	1,840	0.05%
2022/07/04	0	0.00	9	38.25	38.25	-9	2,382	-0.38%
2022/06/20	4	41.95	0	0.00	40.55	4	2,785	0.14%
2022/06/06	0	0.00	2	45.65	45.80	-2	2,932	-0.07%
2022/06/02	2	46.08	0	0.00	45.95	2	3,037	0.07%
2022/06/01	1	47.15	0	0.00	47.00	1	3,099	0.03%
2022/05/26	0	0.00	1	47.10	47.10	-1	3,303	-0.03%
2022/05/20	0	0.00	0	47.25	47.30	0	5,033	0.00%
2022/05/18	0	0.00	1	47.25	47.20	-1	5,367	-0.02%
2022/05/12	2	45.00	0	0.00	45.00	2	5,589	0.04%
2022/05/10	1	47.35	0	0.00	48.95	1	5,566	0.02%
2022/05/05	0	0.00	1	50.40	50.50	-1	5,803	-0.02%
2022/04/27	1	48.00	0	0.00	48.40	1	5,824	0.02%
2022/04/25	1	49.00	0	0.00	49.30	1	5,812	0.02%
2022/04/22	0	0.00	1	51.00	51.00	-1	5,753	-0.02%
2022/04/21	1	51.00	0	0.00	50.20	1	5,684	0.02%
2022/04/18	1	49.75	0	0.00	49.70	1	5,681	0.02%
2022/04/15	1	51.00	0	0.00	50.20	1	5,680	0.02%
2022/04/14	0	0.00	1	51.50	51.60	-1	5,704	-0.02%
2022/04/11	1	50.70	1	50.00	50.50	0	5,866	0.00%
2022/03/31	0	0.00	1	51.20	51.10	-1	6,173	-0.02%
2022/03/30	3	51.93	0	0.00	51.50	3	6,164	0.05%
2022/03/25	0	0.00	2	51.00	50.50	-2	6,080	-0.03%
2022/03/23	2	50.90	0	0.00	50.60	2	6,072	0.03%
2022/03/22	0	0.00	1	50.90	50.40	-1	6,054	-0.02%
2022/03/17	3	49.02	1	49.05	49.05	2	6,112	0.03%
2022/03/11	0	0.00	1	50.20	50.10	-1	6,312	-0.02%
2022/03/10	0	0.00	1	50.20	50.80	-1	6,351	-0.02%
2022/03/08	3	48.63	0	0.00	47.65	3	6,453	0.05%
2022/03/07	1	49.90	1	50.00	49.80	0	6,689	0.00%
2022/03/04	1	51.10	1	52.00	51.30	0	6,628	0.00%
2022/03/02	0	0.00	1	51.80	51.10	-1	6,808	-0.01%
2022/03/01	1	51.00	1	51.30	51.20	0	6,827	0.00%
2022/02/25	0	0.00	2	52.10	51.80	-2	6,866	-0.03%
2022/02/24	9	53.58	8	53.89	50.90	1	6,926	0.01%
2022/02/23	1	53.80	0	0.00	52.90	1	6,216	0.02%
2022/02/22	3	52.83	0	0.00	53.40	3	6,018	0.05%
2022/02/21	2	52.60	25	52.47	53.00	-23	6,049	-0.38%
2022/02/14	0	0.00	2	50.70	50.90	-2	7,280	-0.03%
2022/02/09	0	0.00	1	51.60	51.80	-1	8,019	-0.01%
2022/02/07	0	0.00	1	49.60	49.70	-1	8,282	-0.01%
2022/01/24	2	47.15	1	47.20	46.95	1	9,842	0.01%
2022/01/21	1	49.10	200	49.00	48.80	-199	9,837	-2.02%	大賣/鉅額交易
2022/01/18	0	0.00	2	50.25	49.90	-2	10,025	-0.02%
2022/01/14	0	0.00	0.4	49.00	49.10	-0.4	10,226	0.00%
2022/01/07	2	49.38	0	0.00	49.20	2	10,856	0.02%
2022/01/03	0	0.00	5	50.90	50.20	-5	11,158	-0.04%
2021/12/27	5	49.90	5	49.90	49.90	0	12,157	0.00%
2021/12/22	1	49.80	0	0.00	49.55	1	12,547	0.01%
2021/12/21	0	0.00	7	50.54	50.20	-7	12,615	-0.06%
2021/12/16	1	48.70	0	0.00	48.65	1	12,971	0.01%
2021/12/14	1	48.65	1	48.55	48.70	0	13,938	0.00%
2021/12/13	2	48.58	2	48.65	49.60	0	14,296	0.00%
2021/12/10	2	49.28	0	0.00	49.00	2	14,595	0.01%
2021/12/08	1	50.00	1	50.20	50.00	0	14,945	0.00%
2021/12/07	0	0.00	1	50.20	50.00	-1	14,954	-0.01%
2021/12/06	0	0.00	4	50.50	50.60	-4	14,946	-0.03%
2021/12/03	1	50.00	1	50.10	50.00	0	14,982	0.00%
2021/12/02	2	49.90	1	49.90	49.75	1	15,039	0.01%
2021/12/01	23	51.32	8	51.33	50.80	15	15,171	0.10%
2021/11/29	4	48.13	4	48.43	48.50	0	14,972	0.00%
2021/11/26	9	49.43	3	49.18	49.10	6	14,967	0.04%
2021/11/25	0	0.00	4	50.80	50.60	-4	14,927	-0.03%
2021/11/24	10	50.80	0	0.00	50.80	10	14,935	0.07%
2021/11/23	114	51.89	13	52.50	51.40	101	15,077	0.67%	大買/鉅額交易
2021/11/22	103	54.64	0	0.00	53.80	103	14,934	0.69%	大買/鉅額交易
2021/11/19	1	53.30	1	53.40	53.50	0	14,833	0.00%
2021/11/18	3	53.50	5	53.80	52.90	-2	14,815	-0.01%
2021/11/17	2	56.30	0	0.00	56.20	2	14,505	0.01%
2021/11/16	0	0.00	4	56.78	55.70	-4	14,332	-0.03%
2021/11/15	2	57.60	30.4	57.48	56.70	-28.4	14,092	-0.20%
2021/11/12	2	54.20	1	54.20	54.10	1	13,465	0.01%
2021/11/11	3	53.20	4	53.03	53.00	-1	13,244	-0.01%
2021/11/10	2	51.20	1	51.70	52.30	1	13,098	0.01%
2021/11/09	12	51.01	3	51.40	51.40	9	12,967	0.07%
2021/11/08	10	51.47	1	52.80	51.00	9	12,736	0.07%
2021/11/05	3	54.57	8	54.10	54.70	-5	12,220	-0.04%
2021/11/04	1	52.70	0.8	52.70	53.00	0.2	11,885	0.00%
2021/11/03	3	52.67	0	0.00	52.70	3	11,861	0.03%
2021/11/02	8	53.74	7	53.11	52.80	1	11,705	0.01%
2021/11/01	14	53.46	39	53.48	55.00	-25	11,120	-0.22%
2021/10/28	2	50.35	2	50.15	50.10	0	10,288	0.00%
2021/10/27	0	0.00	1	50.20	50.60	-1	10,257	-0.01%
2021/10/26	1	50.60	0	0.00	50.40	1	10,279	0.01%
2021/10/25	4	51.00	0	0.00	51.00	4	10,236	0.04%
2021/10/22	0	0.00	2	51.60	52.10	-2	10,328	-0.02%
2021/10/21	2	51.90	1	51.70	51.20	1	10,454	0.01%
2021/10/20	2	52.30	2	51.90	52.50	0	10,387	0.00%
2021/10/19	1	51.30	0	0.00	51.70	1	10,324	0.01%
2021/10/18	0	0.00	3	51.10	51.40	-3	10,469	-0.03%
2021/10/15	1	50.00	1	50.10	49.95	0	10,771	0.00%
2021/10/14	2	49.48	8	49.50	49.40	-6	11,074	-0.05%
2021/10/13	5	49.29	11	49.56	49.20	-6	11,804	-0.05%
2021/10/12	5	50.37	7	49.89	49.85	-2	12,045	-0.02%
2021/10/08	14	52.30	10	51.60	51.60	4	12,565	0.03%
2021/10/07	32	52.27	5	52.40	52.70	27	13,491	0.20%
2021/10/06	6	52.07	8	51.84	52.20	-2	13,794	-0.01%
2021/10/05	4	49.63	6	50.10	51.30	-2	13,520	-0.01%
2021/10/04	4	50.48	10	50.37	49.90	-6	13,468	-0.04%
2021/10/01	3	50.63	2	50.00	50.00	1	13,222	0.01%
2021/09/30	3	49.22	2	49.65	51.20	1	13,329	0.01%
2021/09/29	0	0.00	1	48.90	49.00	-1	13,692	-0.01%
2021/09/27	4	50.50	11	50.63	51.10	-7	14,280	-0.05%
2021/09/24	4	50.51	8	50.80	51.00	-4	14,231	-0.03%
2021/09/17	16	52.44	10	52.14	51.50	6	13,682	0.04%
2021/09/16	12	51.75	7	51.29	51.90	5	13,032	0.04%
2021/09/15	2.1	51.18	0	0.00	51.00	2.1	12,655	0.02%
2021/09/14	2	51.00	6	51.20	51.80	-4	12,311	-0.03%
2021/09/13	0	0.00	4	49.10	49.80	-4	11,977	-0.03%
2021/09/08	0	0.00	1	48.25	47.30	-1	12,285	-0.01%
2021/09/07	1	49.50	0	0.00	49.15	1	12,480	0.01%
2021/09/06	3	50.20	7	50.47	49.50	-4	12,502	-0.03%
2021/09/02	1	49.50	6	49.43	48.60	-5	12,248	-0.04%
2021/09/01	1	49.50	6	49.90	49.90	-5	12,108	-0.04%
2021/08/31	8	49.06	1	49.15	49.80	7	12,062	0.06%
2021/08/30	4	48.75	0	0.00	48.60	4	11,971	0.03%
2021/08/27	0	0.00	7	48.38	48.45	-7	11,968	-0.06%
2021/08/26	3	47.40	1	47.30	47.55	2	11,751	0.02%
2021/08/25	2	47.35	5	47.52	47.95	-3	11,751	-0.03%
2021/08/24	1	47.30	5	47.64	47.05	-4	11,737	-0.03%
2021/08/23	1	46.40	1	46.40	46.50	0	11,790	0.00%
2021/08/18	2	45.18	1	45.40	45.70	1	11,853	0.01%
2021/08/17	0	0.00	0.5	45.20	44.95	-0.5	11,930	0.00%
2021/08/16	2	44.73	4	44.65	44.80	-2	11,933	-0.02%
2021/08/13	2	45.85	16	45.35	45.40	-14	11,922	-0.12%
2021/08/11	1	46.20	0	0.00	46.10	1	12,070	0.01%
2021/08/10	0	0.00	2	46.55	46.35	-2	12,156	-0.02%
2021/08/09	2	46.50	0	0.00	46.25	2	12,326	0.02%
2021/08/06	5	48.50	0	0.00	48.00	5	12,349	0.04%
2021/08/04	0.1	48.20	1	48.50	47.80	-0.9	12,774	-0.01%
2021/08/02	3	47.32	0	0.00	47.90	3	12,989	0.02%
2021/07/30	1	47.00	0	0.00	47.00	1	13,079	0.01%
2021/07/29	2	47.15	1	47.15	47.65	1	13,135	0.01%
2021/07/28	3	46.25	2	46.00	47.00	1	13,279	0.01%
2021/07/27	1	51.10	10.1	50.99	48.60	-9.1	13,399	-0.07%
2021/07/26	27	51.21	17	51.05	51.00	10	13,505	0.07%
2021/07/23	7	50.99	5	51.14	51.20	2	13,593	0.01%
2021/07/22	1	50.60	1	50.30	50.30	0	13,704	0.00%
2021/07/21	2	50.90	5	52.36	50.70	-3	13,843	-0.02%
2021/07/20	0	0.00	1	52.40	52.50	-1	14,556	-0.01%
2021/07/19	14	52.84	26	52.76	52.40	-12	14,458	-0.08%
2021/07/16	7	50.26	7	50.61	50.50	0	13,970	0.00%
2021/07/15	9	52.17	5	52.50	51.80	4	13,812	0.03%
2021/07/14	17	51.48	21.1	51.60	52.10	-4.1	13,442	-0.03%
2021/07/13	9	47.92	2	48.40	49.10	7	12,527	0.06%
2021/07/12	0.4	46.10	1	46.10	46.30	-0.6	12,177	0.00%
2021/07/09	5.1	45.07	0	0.00	45.15	5.1	12,446	0.04%
2021/07/08	2	45.85	3	46.43	45.50	-1	13,047	-0.01%
2021/07/07	1	47.15	1	47.70	46.00	0	13,378	0.00%
2021/07/06	28	48.27	1	47.90	47.20	27	14,115	0.19%
2021/07/05	0.1	50.30	13	50.23	50.30	-12.9	14,311	-0.09%
2021/07/01	0.5	46.50	1	46.55	45.35	-0.5	17,436	0.00%
2021/06/30	3	46.17	2	46.28	46.45	1	18,379	0.01%
2021/06/29	0	0.00	1	46.30	45.90	-1	18,480	-0.01%
2021/06/24	1	45.40	3	45.52	45.50	-2	18,572	-0.01%
2021/06/23	1	45.25	2	45.30	45.30	-1	18,610	-0.01%
2021/06/22	4	44.80	0	0.00	44.60	4	18,669	0.02%
2021/06/21	2	45.20	0	0.00	44.90	2	18,667	0.01%
2021/06/17	1	48.45	1	48.00	48.10	0	18,526	0.00%
2021/06/15	0	0.00	1	46.10	46.90	-1	18,204	-0.01%
2021/06/10	1	44.90	1	45.35	45.25	0	18,112	0.00%
2021/06/09	1	45.00	0	0.00	45.00	1	18,119	0.01%
2021/06/02	1	47.70	1	47.00	47.30	0	18,235	0.00%
2021/05/31	0	0.00	2	47.33	47.65	-2	18,211	-0.01%
2021/05/28	5	46.17	1	46.20	46.00	4	18,116	0.02%
2021/05/27	0	0.00	2	45.03	45.30	-2	18,180	-0.01%
2021/05/25	0	0.00	3	46.03	45.45	-3	18,257	-0.02%
2021/05/24	0.3	44.45	0	0.00	44.15	0.3	18,254	0.00%
2021/05/21	0.2	43.60	0	0.00	44.10	0.2	18,342	0.00%
2021/05/20	1	43.50	0	0.00	42.95	1	18,656	0.01%
2021/05/19	0.5	44.10	0	0.00	44.40	0.5	18,664	0.00%
2021/05/17	0	0.00	1	39.60	39.30	-1	18,737	-0.01%
2021/05/14	1	43.80	7	43.59	43.40	-6	18,621	-0.03%
2021/05/12	1	43.20	6	45.00	43.75	-5	18,474	-0.03%
2021/05/11	5	48.98	0	0.00	47.90	5	18,350	0.03%
2021/05/10	1	50.90	0	0.00	50.90	1	18,357	0.01%
2021/05/07	8	51.55	1	50.90	52.00	7	18,398	0.04%
2021/05/06	2	50.25	0	0.00	49.65	2	18,442	0.01%
2021/05/05	0	0.00	5	50.30	50.40	-5	18,373	-0.03%
2021/05/04	3	49.93	10.2	50.87	49.95	-7.2	18,316	-0.04%
2021/05/03	3	54.60	0	0.00	51.80	3	18,112	0.02%
2021/04/29	5	56.64	13	57.12	56.20	-8	17,895	-0.04%
2021/04/28	3	57.10	2	57.30	57.00	1	17,969	0.01%
2021/04/27	2.2	57.77	13	57.59	57.20	-10.8	17,973	-0.06%
2021/04/26	21.3	59.06	15	58.93	57.90	6.3	17,932	0.04%
2021/04/23	1	54.30	0	0.00	55.80	1	17,023	0.01%
2021/04/22	0	0.00	3	53.00	53.00	-3	17,246	-0.02%
2021/04/21	2	55.60	1	55.80	55.30	1	17,374	0.01%
2021/04/20	2	57.90	0	0.00	56.40	2	17,962	0.01%
2021/04/19	1	56.40	0	0.00	56.50	1	17,822	0.01%
2021/04/16	3	57.90	1	56.80	56.80	2	17,894	0.01%
2021/04/15	0	0.00	1	57.70	58.30	-1	18,926	-0.01%
2021/04/14	4	56.25	8	52.74	56.20	-4	19,774	-0.02%
2021/04/13	20	57.40	12	58.08	56.00	8	19,127	0.04%
2021/04/12	135	59.57	113.1	58.35	58.90	21.9	18,691	0.12%	大買/大賣/
2021/04/09	11	57.45	41	57.45	57.30	-30	17,768	-0.17%
2021/04/08	329	57.52	359	59.16	58.50	-30	17,049	-0.18%	大買/大賣/
2021/04/07	256	53.22	285	54.64	55.70	-29	15,209	-0.19%	大買/大賣/
2021/04/06	31	49.50	32.8	50.13	50.70	-1.8	13,272	-0.01%
2021/04/01	32	46.27	4	46.40	46.10	28	12,306	0.23%
2021/03/31	2.3	45.52	0	0.00	45.30	2.3	12,198	0.02%
2021/03/30	1	45.95	1	46.25	45.80	0	12,179	0.00%
2021/03/26	0	0.00	3	45.17	45.55	-3	12,100	-0.02%
2021/03/25	2	44.55	0	0.00	44.20	2	12,107	0.02%
2021/03/24	11	45.11	0	0.00	45.05	11	12,108	0.09%
2021/03/23	2	45.60	4	45.95	45.65	-2	12,143	-0.02%
2021/03/19	12	46.06	2	46.15	45.95	10	12,181	0.08%
2021/03/18	3	46.80	6	47.12	46.80	-3	12,178	-0.02%
2021/03/17	0	0.00	1	46.35	46.30	-1	12,148	-0.01%
2021/03/16	2.3	45.86	1	45.75	45.75	1.3	12,224	0.01%
2021/03/12	0.1	46.30	1	46.35	45.80	-0.9	12,346	-0.01%
2021/03/10	0	0.00	1	46.40	47.00	-1	12,736	-0.01%
2021/03/09	0	0.00	1	45.85	45.75	-1	12,712	-0.01%
2021/03/08	0	0.00	1	46.05	46.25	-1	12,814	-0.01%
2021/03/05	0.1	45.60	0	0.00	45.70	0.1	13,134	0.00%
2021/03/04	1	46.15	5	46.89	46.15	-4	13,551	-0.03%
2021/03/03	1	46.20	6	45.96	47.10	-5	13,606	-0.04%
2021/03/02	8	48.35	3	47.70	46.85	5	13,607	0.04%
2021/02/26	0	0.00	1	47.90	48.40	-1	13,529	-0.01%
2021/02/25	0	0.00	2	47.45	47.70	-2	13,563	-0.01%
2021/02/24	4	47.58	5	47.67	46.80	-1	13,587	-0.01%
2021/02/23	3	48.10	2	47.75	47.90	1	13,656	0.01%
2021/02/22	3	48.63	7.8	48.24	48.60	-4.8	13,745	-0.03%
2021/02/19	3.4	45.39	0	0.00	45.70	3.4	14,229	0.02%
2021/02/18	10	45.82	0.1	45.80	46.00	9.9	14,850	0.07%
2021/02/17	2	44.45	6.2	44.55	45.30	-4.2	14,789	-0.03%
2021/02/05	1	42.40	0	0.00	42.90	1	14,707	0.01%
2021/02/04	3	42.83	3	42.87	42.50	0	14,995	0.00%
2021/02/03	1	42.70	1	42.75	42.40	0	15,043	0.00%
2021/02/02	2.8	43.28	1	43.20	43.20	1.8	15,072	0.01%
2021/02/01	1	43.00	1	41.50	43.40	0	15,060	0.00%
2021/01/29	0	0.00	1	44.15	43.90	-1	14,927	-0.01%
2021/01/28	3	45.67	5	45.01	45.00	-2	14,845	-0.01%
2021/01/27	2	47.18	1	47.20	46.85	1	14,729	0.01%
2021/01/26	7	47.48	4	47.41	47.15	3	14,693	0.02%
2021/01/25	0.1	48.00	0	0.00	48.35	0.1	14,641	0.00%
2021/01/22	1	48.60	0	0.00	48.75	1	14,545	0.01%
2021/01/21	4	48.55	0	0.00	47.80	4	14,489	0.03%
2021/01/20	5	48.81	2	49.00	47.75	3	14,271	0.02%
2021/01/19	32	49.40	0	0.00	50.00	32	14,077	0.23%
2021/01/18	3	49.28	3.6	48.85	49.55	-0.6	13,862	0.00%
2021/01/15	15	50.30	5	50.58	49.15	10	13,762	0.07%
2021/01/14	7	50.39	0	0.00	50.10	7	13,352	0.05%
2021/01/13	12	49.64	17	49.33	50.40	-5	13,297	-0.04%
2021/01/12	1	47.88	3	47.38	46.25	-2	12,807	-0.02%
2021/01/11	0	0.00	3	48.05	48.65	-3	12,709	-0.02%
2021/01/08	31	50.00	26	49.95	48.10	5	12,518	0.04%
2021/01/07	14	47.24	20	48.26	48.75	-6	11,205	-0.05%
2021/01/06	3	44.18	0	0.00	44.35	3	10,130	0.03%
2021/01/04	1	43.80	4.2	44.30	45.20	-3.2	10,236	-0.03%
2020/12/31	0	0.00	2	43.80	43.50	-2	10,418	-0.02%
2020/12/30	0.2	43.63	4	43.58	43.50	-3.8	10,447	-0.04%
2020/12/29	8	44.78	5	44.38	44.35	3	10,435	0.03%
2020/12/25	0	0.00	2	44.95	44.85	-2	10,409	-0.02%
2020/12/22	2	44.55	0	0.00	43.75	2	10,695	0.02%
2020/12/17	1	43.55	0	0.00	43.40	1	10,947	0.01%
2020/12/16	1	44.55	0	0.00	44.20	1	11,040	0.01%
2020/12/10	2	45.55	1	46.10	45.80	1	12,929	0.01%
2020/12/09	3	47.23	1	47.55	46.90	2	13,201	0.02%
2020/12/07	9	47.63	21	48.91	47.50	-12	14,401	-0.08%
2020/12/04	5	47.60	0	0.00	47.60	5	14,226	0.04%
2020/12/03	0	0.00	16	46.60	46.60	-16	14,821	-0.11%
2020/12/02	4	47.78	0	0.00	47.00	4	14,954	0.03%
2020/12/01	5	47.82	5	47.90	47.90	0	14,996	0.00%
2020/11/30	22	47.58	4	47.56	47.50	18	14,698	0.12%
2020/11/27	3	46.40	1	46.40	46.60	2	14,331	0.01%
2020/11/26	3	45.80	2	45.85	45.95	1	14,300	0.01%
2020/11/25	0	0.00	1	45.05	45.35	-1	14,366	-0.01%
2020/11/24	13	45.18	5	45.40	45.05	8	14,527	0.06%
2020/11/23	0	0.00	5	45.85	46.00	-5	15,203	-0.03%
2020/11/20	0	0.00	3	46.20	45.90	-3	15,209	-0.02%
2020/11/19	1	47.00	4	46.85	46.80	-3	15,140	-0.02%
2020/11/18	13	47.47	25	48.13	46.55	-12	15,155	-0.08%
2020/11/17	24	47.51	10.2	45.76	47.25	13.8	14,488	0.10%
2020/11/16	1	45.20	1	45.10	44.90	0	14,093	0.00%
2020/11/12	9	46.46	7	46.33	45.65	2	14,095	0.01%
2020/11/11	0	0.00	5	45.04	45.20	-5	13,869	-0.04%
2020/11/10	4	44.38	3	45.33	44.20	1	13,909	0.01%
2020/11/09	3	45.43	106	44.96	44.70	-103	13,870	-0.74%	大賣/鉅額交易
2020/11/06	101	44.41	3	44.35	43.70	98	13,774	0.71%	大買/
2020/11/05	4	43.51	2	43.45	43.60	2	13,815	0.01%
2020/11/04	3	43.72	3	43.72	44.00	0	13,900	0.00%
2020/11/03	1	42.75	2	42.88	42.75	-1	14,007	-0.01%
2020/11/02	2	41.85	6	41.95	42.35	-4	14,218	-0.03%
2020/10/30	3	43.48	50	43.97	42.75	-47	14,296	-0.33%
2020/10/29	51	43.41	2	43.45	43.80	49	14,494	0.34%
2020/10/28	0	0.00	1	44.10	44.15	-1	14,865	-0.01%
2020/10/27	1	44.15	1	44.60	44.40	0	14,978	0.00%
2020/10/26	0	0.00	2	45.60	45.10	-2	15,208	-0.01%
2020/10/23	18	45.70	5	45.67	45.60	13	15,461	0.08%
2020/10/22	1	45.85	1	45.15	45.20	0	15,881	0.00%
2020/10/21	7	45.72	14	46.21	45.25	-7	16,590	-0.04%
2020/10/20	4	45.38	90	45.36	45.00	-86	16,924	-0.51%
2020/10/19	1	43.80	6	44.22	45.00	-5	17,990	-0.03%
2020/10/16	5	43.73	3	43.98	43.20	2	18,492	0.01%
2020/10/15	3	44.68	10	45.30	44.60	-7	18,748	-0.04%
2020/10/14	54	45.05	0	0.00	45.20	54	19,042	0.28%
2020/10/13	2	44.50	2	44.65	44.10	0	19,334	0.00%
2020/10/12	5	44.47	0	0.00	44.20	5	19,647	0.03%
2020/10/08	52	44.73	4	44.70	44.40	48	20,085	0.24%
2020/10/07	2	43.05	0	0.00	43.30	2	20,792	0.01%
2020/10/06	0	0.00	5	43.00	43.05	-5	21,645	-0.02%
2020/09/30	0	0.00	1	42.40	42.45	-1	22,652	0.00%
2020/09/29	0	0.00	2	41.98	41.90	-2	23,236	-0.01%
2020/09/28	2	41.90	6	42.17	42.15	-4	24,542	-0.02%
2020/09/25	3	41.48	0	0.00	41.10	3	25,757	0.01%
2020/09/24	4	42.24	1	41.65	41.50	3	26,543	0.01%
2020/09/23	3	43.75	1	44.30	43.60	2	27,294	0.01%
2020/09/22	0	0.00	2	43.88	44.05	-2	28,013	-0.01%
2020/09/21	1	45.05	1	45.95	45.05	0	28,112	0.00%
2020/09/18	14	45.78	8	45.39	45.60	6	28,313	0.02%
2020/09/17	4	45.16	4	45.21	44.85	0	28,397	0.00%
2020/09/16	22	47.28	112	47.46	44.80	-90	28,682	-0.31%	大賣/
2020/09/15	84	45.31	3	45.42	45.60	81	27,687	0.29%
2020/09/14	2	44.65	5	45.13	45.35	-3	27,735	-0.01%
2020/09/11	12	45.91	13	44.12	43.55	-1	27,740	0.00%
2020/09/10	34	44.85	33	44.86	45.20	1	27,334	0.00%
2020/09/09	7	42.93	22	42.84	43.10	-15	26,727	-0.06%
2020/09/08	69	43.11	74	42.84	42.00	-5	26,769	-0.02%
2020/09/07	25	41.72	3	41.72	41.10	22	26,467	0.08%
2020/09/04	1	40.50	19	40.21	40.70	-18	26,733	-0.07%
2020/09/03	1	40.40	1	40.35	40.00	0	26,980	0.00%
2020/09/02	1	40.85	10	41.35	40.70	-9	27,512	-0.03%
2020/09/01	0	0.00	1	41.30	41.45	-1	27,554	0.00%
2020/08/31	2	41.13	1	42.10	40.90	1	28,092	0.00%
2020/08/28	13	41.98	6	42.13	41.95	7	28,500	0.02%
2020/08/27	10	42.69	12	42.33	43.00	-2	28,745	-0.01%
2020/08/25	58	40.68	56	41.03	40.55	2	27,928	0.01%
2020/08/24	1	39.90	4	40.43	40.95	-3	27,802	-0.01%
2020/08/21	1	37.25	14	37.95	38.60	-13	27,556	-0.05%
2020/08/20	14	36.40	2	36.00	36.00	12	27,360	0.04%
2020/08/19	5	39.80	4	39.96	39.80	1	27,072	0.00%
2020/08/18	2	40.73	0	0.00	40.65	2	26,969	0.01%
2020/08/17	10	41.47	4	41.33	41.60	6	26,855	0.02%
2020/08/14	2	39.95	0	0.00	40.00	2	26,705	0.01%
2020/08/13	2	40.90	0	0.00	40.80	2	26,553	0.01%
2020/08/12	2	41.68	0	0.00	41.70	2	26,458	0.01%
2020/08/11	3	42.30	3	42.00	42.35	0	26,375	0.00%
2020/08/10	2	43.80	5	43.99	43.80	-3	26,238	-0.01%
2020/08/07	7	44.03	11	44.26	44.10	-4	26,110	-0.02%
2020/08/06	4	45.16	0	0.00	43.30	4	25,941	0.02%
2020/08/05	2	45.00	0	0.00	44.90	2	25,721	0.01%
2020/08/04	6	46.02	6	45.68	45.50	0	25,608	0.00%
2020/08/03	5	45.03	8	45.51	45.00	-3	25,360	-0.01%
2020/07/30	7	42.89	7	43.25	42.85	0	24,777	0.00%
2020/07/29	9	41.82	10	41.89	42.05	-1	24,471	0.00%
2020/07/28	21	41.56	19	41.77	42.45	2	24,103	0.01%
2020/07/27	13	42.93	10	42.18	41.30	3	23,559	0.01%
2020/07/24	10	45.79	4	46.55	45.25	6	22,739	0.03%
2020/07/23	39	48.99	15	49.25	46.40	24	22,027	0.11%
2020/07/22	10	48.60	12	49.48	48.90	-2	20,659	-0.01%
2020/07/21	21	47.64	16	47.37	46.50	5	20,015	0.02%
2020/07/20	9	46.22	14	46.13	46.00	-5	19,641	-0.03%
2020/07/17	17	48.76	10	49.10	47.95	7	19,257	0.04%
2020/07/16	11	49.35	6	48.88	49.90	5	18,808	0.03%
2020/07/15	6	50.03	7	49.49	48.00	-1	18,398	-0.01%
2020/07/14	30	51.18	32	50.84	49.55	-2	17,841	-0.01%
2020/07/13	31	48.46	28	48.65	51.70	3	16,851	0.02%
2020/07/10	14	47.30	24	46.48	47.00	-10	15,959	-0.06%
2020/07/09	21	49.58	17	49.71	48.00	4	15,411	0.03%
2020/07/08	61	51.06	41.6	50.56	50.40	19.4	14,907	0.13%
2020/07/07	42	51.93	27	51.35	49.55	15	14,327	0.10%
2020/07/06	5	50.70	3	50.73	51.20	2	12,979	0.02%
2020/07/03	15	44.56	18	45.00	46.60	-3	11,693	-0.03%
2020/07/02	3	41.60	2	42.65	42.40	1	10,655	0.01%
2020/07/01	26	41.15	31	40.66	39.90	-5	9,688	-0.05%
2020/06/30	1	37.30	1	37.25	37.50	0	8,861	0.00%
2020/06/29	7	36.52	0	0.00	36.45	7	8,584	0.08%
2020/06/24	31	41.19	32	40.59	39.10	-1	8,190	-0.01%
2020/06/23	14	41.41	27	40.64	40.00	-13	7,657	-0.17%
2020/06/22	9	40.10	9	39.78	41.35	0	7,114	0.00%
2020/06/19	7	41.09	0	0.00	40.30	7	6,872	0.10%
2020/06/18	17	39.12	8	39.28	40.45	9	6,544	0.14%
2020/06/17	2	35.70	2	36.18	37.00	0	6,123	0.00%
2020/06/16	4	36.51	0	0.00	36.35	4	5,960	0.07%
2020/06/15	6	36.58	10	36.77	35.80	-4	5,797	-0.07%
2020/06/12	9	33.19	2	35.55	36.50	7	5,526	0.13%
2020/06/11	10	33.20	2.5	33.14	33.45	7.5	5,069	0.15%
2020/06/10	2	36.90	13	36.48	36.15	-11	4,599	-0.24%
2020/06/09	2	35.93	24	36.62	37.00	-22	4,236	-0.52%
2020/06/08	1	33.65	0	0.00	33.65	1	3,662	0.03%
2020/06/05	35	29.29	4	29.79	30.60	31	3,512	0.88%
2020/06/04	1	26.55	49	27.25	27.85	-48	2,890	-1.66%
2020/06/03	3	25.25	3	25.20	25.35	0	2,383	0.00%
2020/05/21	0	0.00	2	19.75	19.70	-2	1,909	-0.10%
2020/05/20	0	0.00	1	19.75	19.75	-1	1,912	-0.05%
2020/05/18	3	20.05	0	0.00	20.05	3	1,920	0.16%
2020/05/08	0	0.00	1	19.60	19.40	-1	1,910	-0.05%
2020/04/30	0	0.00	1	19.50	19.40	-1	1,916	-0.05%
2020/04/29	0	0.00	1	19.30	19.25	-1	1,902	-0.05%
2020/04/22	1	17.80	4	17.90	18.55	-3	1,949	-0.15%
2020/04/20	15	18.85	1	19.00	19.00	14	1,929	0.73%
2020/04/17	15	19.75	1	19.75	19.20	14	1,923	0.73%
2020/04/14	4	19.13	0	0.00	19.05	4	1,975	0.20%
2020/04/10	16	18.03	0	0.00	17.95	16	2,033	0.79%
2020/03/26	0	0.00	1	15.85	16.00	-1	1,971	-0.05%
2020/03/24	1	15.15	0	0.00	15.10	1	1,934	0.05%
2020/03/20	1	15.30	0	0.00	15.05	1	1,901	0.05%
2020/03/19	1	14.00	10	14.10	14.00	-9	1,871	-0.48%
2020/03/12	2	19.15	0	0.00	19.20	2	1,659	0.12%
2020/03/09	10	22.10	1	21.60	21.65	9	1,567	0.57%
2020/02/25	0	0.00	5	22.20	22.20	-5	1,387	-0.36%
2020/02/19	0	0.00	0.4	22.20	22.25	-0.4	1,323	-0.03%
2020/02/11	1	21.05	0	0.00	21.15	1	1,262	0.08%
2020/02/03	2	21.00	0	0.00	20.50	2	1,253	0.16%
2020/01/30	2	21.25	1	21.60	21.20	1	1,220	0.08%
2020/01/20	1	22.25	0	0.00	22.25	1	1,170	0.09%
2020/01/13	1	22.20	0	0.00	22.20	1	1,192	0.08%
2020/01/09	1	22.25	0	0.00	22.20	1	1,189	0.08%
2020/01/08	1	22.60	0	0.00	22.60	1	1,169	0.09%
2020/01/07	8	23.03	2	22.80	22.60	6	1,091	0.55%
2019/12/25	0	0.00	0.4	22.10	22.30	-0.4	982	-0.04%
2019/10/31	1	22.95	0	0.00	22.95	1	2,160	0.05%
2019/10/30	0	0.00	2	22.70	22.70	-2	2,219	-0.09%
2019/10/29	0	0.00	5	22.75	22.60	-5	2,358	-0.21%
2019/10/03	1	23.30	0	0.00	23.30	1	2,788	0.04%
2019/10/01	1	23.50	0	0.00	23.25	1	2,723	0.04%
2019/09/27	0	0.00	1	23.70	23.55	-1	2,716	-0.04%
2019/09/24	12.4	23.98	1	24.20	23.55	11.4	2,727	0.42%
2019/09/23	0	0.00	12	23.64	23.80	-12	2,627	-0.46%
2019/09/16	1	22.55	0	0.00	22.55	1	2,621	0.04%
2019/08/06	0	0.00	3	22.10	21.90	-3	3,419	-0.09%
2019/08/02	10	22.90	0	0.00	22.55	10	3,345	0.30%
2019/07/17	0	0.00	2	21.50	21.60	-2	2,964	-0.07%
2019/07/16	2	21.45	0	0.00	21.55	2	2,970	0.07%
2019/07/01	0	0.00	1	20.70	21.00	-1	2,898	-0.03%
2019/06/26	1	21.20	0	0.00	21.30	1	2,819	0.04%
2019/06/25	0	0.00	3	21.42	21.45	-3	2,804	-0.11%
2019/06/13	1	22.00	7	22.14	21.80	-6	2,606	-0.23%
2019/06/06	0	0.00	1	21.35	21.35	-1	2,336	-0.04%
2019/06/04	2	21.30	1	21.45	21.45	1	2,234	0.04%
2019/05/23	31	19.89	31	20.15	20.00	0	1,847	0.00%
2019/05/22	1	20.40	1	20.10	19.95	0	1,804	0.00%
2019/05/15	2	19.00	0	0.00	19.00	2	1,690	0.12%
2019/05/06	0	0.00	5	19.55	19.90	-5	1,359	-0.37%
2019/05/02	0	0.00	1	18.65	18.55	-1	1,152	-0.09%
2019/04/29	6	18.80	17	18.75	18.70	-11	1,136	-0.97%
2019/04/19	5	18.85	0	0.00	18.85	5	1,174	0.43%
2019/04/17	5	18.85	0	0.00	19.00	5	1,135	0.44%
2019/04/11	10	18.83	0	0.00	18.60	10	1,132	0.88%
2019/02/22	0	0.00	1	19.10	19.10	-1	930	-0.11%
2019/02/20	1	19.60	0	0.00	19.80	1	892	0.11%
2019/02/18	2	19.30	0	0.00	19.30	2	854	0.23%
2019/02/14	0	0.00	14.3	19.40	19.35	-14.3	856	-1.67%
2019/02/13	0	0.00	25	19.20	19.25	-25	859	-2.91%
2019/02/12	0	0.00	10	19.23	19.10	-10	851	-1.17%
2019/02/11	0	0.00	30	19.10	19.15	-30	862	-3.48%
2019/01/16	0	0.00	17	19.40	19.40	-17	1,042	-1.63%
2018/12/19	0	0.00	35	18.90	18.65	-35	1,390	-2.52%
2018/11/29	20	19.45	0	0.00	19.45	20	1,778	1.12%
2018/11/27	5	18.80	0	0.00	19.00	5	1,862	0.27%
2018/11/19	10	18.88	0	0.00	18.95	10	1,885	0.53%
2018/11/06	0.1	18.30	0	0.00	18.30	0.1	1,917	0.01%
2018/11/05	0	18.50	0	0.00	18.45	0	1,922	0.00%
2018/09/05	10	22.93	4	22.88	22.90	6	2,100	0.29%
2018/08/30	0	0.00	3	20.80	20.55	-3	1,881	-0.16%
2018/08/02	0	21.40	0	0.00	21.40	0	3,372	0.00%
2018/06/27	0	0.00	0.8	21.65	21.80	-0.8	3,917	-0.02%
2018/06/15	15	24.82	23	24.35	23.30	-8	4,109	-0.19%
2018/06/13	0	0.00	1	23.10	23.10	-1	3,829	-0.03%
2018/05/31	3	23.00	0	0.00	23.00	3	4,763	0.06%
2018/05/30	5	22.45	0	0.00	22.60	5	4,862	0.10%
2018/05/28	0	0.00	1	23.10	23.10	-1	4,849	-0.02%
2018/05/18	1	23.50	0	0.00	23.50	1	4,798	0.02%
2018/05/17	1	24.00	0	0.00	24.00	1	4,747	0.02%
2018/04/18	0	0.00	1	21.35	21.30	-1	5,416	-0.02%
2018/04/12	1	23.65	0	0.00	23.30	1	6,392	0.02%
2018/03/28	0.6	22.20	0	0.00	22.20	0.6	8,581	0.01%
2018/03/23	0	0.00	1	22.35	22.30	-1	8,559	-0.01%
2018/03/20	0	0.00	1	23.80	23.65	-1	8,406	-0.01%
2018/03/19	20	23.75	22	23.85	23.80	-2	8,398	-0.02%
2018/03/16	1	24.40	0	0.00	24.15	1	8,373	0.01%
2018/03/14	1	24.45	0	0.00	24.60	1	8,465	0.01%
2018/03/13	3	24.83	6	24.48	24.40	-3	8,433	-0.04%
2018/03/12	1	25.30	0	0.00	25.10	1	8,343	0.01%
2018/03/09	5	25.34	0	0.00	25.25	5	8,241	0.06%
2018/03/08	8	24.91	6	24.98	25.55	2	8,076	0.02%
2018/03/06	18	24.47	18	24.67	25.00	0	7,555	0.00%
2018/03/05	1	23.25	1	23.70	23.30	0	7,214	0.00%
2018/03/02	1	22.00	1	22.00	22.00	0	7,038	0.00%
2018/03/01	1	22.20	1	22.05	21.55	0	7,066	0.00%
2018/02/23	2	22.73	2	22.75	22.60	0	7,427	0.00%
2018/02/09	0	0.00	3	20.25	20.20	-3	7,500	-0.04%
2018/02/06	2	22.20	0	0.00	21.10	2	7,317	0.03%
2018/02/02	3	22.30	3	22.90	23.05	0	7,178	0.00%
2018/02/01	3	22.07	3	21.95	22.00	0	7,106	0.00%
2018/01/31	3	22.30	3	22.20	22.45	0	7,059	0.00%
2018/01/29	0	0.00	3	23.35	23.35	-3	6,871	-0.04%
2018/01/26	0	0.00	10	23.80	23.50	-10	6,808	-0.15%
2018/01/25	12	24.78	2	24.63	24.20	10	6,743	0.15%
2018/01/24	1	24.40	1	24.25	24.00	0	6,615	0.00%
2018/01/23	4	24.64	2	24.73	24.00	2	6,549	0.03%
2018/01/22	3	24.25	61	24.45	24.65	-58	6,448	-0.90%
2018/01/18	89	23.50	75	23.24	23.20	14	6,251	0.22%
2018/01/17	16	23.62	0	0.00	23.60	16	6,174	0.26%
2018/01/15	5	23.78	0	0.00	24.10	5	5,959	0.08%
2018/01/11	13	24.42	0	0.00	24.40	13	5,785	0.22%
2018/01/10	13	25.27	0	0.00	25.40	13	5,614	0.23%
2018/01/08	0	0.00	6	24.30	24.15	-6	5,228	-0.11%
2018/01/05	4	23.90	8	24.15	24.00	-4	4,691	-0.09%
2018/01/04	8	23.72	0	0.00	24.30	8	4,591	0.17%
2018/01/03	0	0.00	5	24.00	24.00	-5	4,367	-0.11%
2018/01/02	8	22.34	0	0.00	23.15	8	4,105	0.19%