光洋科 (1785)-凱基-斗六券商分點個股進出

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
69.3
漲跌
▼0.8
漲幅
-1.14%
成交量
57,011張
產業
上櫃其他電子類股
791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-斗六券商分點個股進出

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-斗六券商分點個股進出
凱基-斗六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
2024/09/20	12.1	70.27	17	71.61	69.30	-4.9	32,083	-0.02%
2024/09/19	12	70.03	5	69.70	70.10	7	32,738	0.02%
2024/09/18	15	68.18	23.1	68.38	67.20	-8.1	33,381	-0.02%
2024/09/16	16	67.03	9	67.56	67.50	7	33,291	0.02%
2024/09/13	1	62.05	7.1	62.65	64.20	-6	32,958	-0.02%
2024/09/12	1	60.50	1	60.40	60.30	0	33,337	0.00%
2024/09/10	2	59.80	1	61.00	58.20	1	34,236	0.00%
2024/09/09	1	59.60	2	59.00	59.70	-1	34,498	0.00%
2024/09/05	0	0.00	2	61.10	61.00	-2	35,237	-0.01%
2024/09/04	3.1	62.76	1	60.60	61.20	2.1	35,124	0.01%
2024/09/03	9	66.71	6	66.67	66.10	3	34,854	0.01%
2024/09/02	8	68.25	15	67.85	68.30	-7	34,520	-0.02%
2024/08/30	9	66.30	6.1	66.27	66.20	3	33,567	0.01%
2024/08/27	1	63.00	0	0.00	63.10	1	32,892	0.00%
2024/08/23	1	61.90	1	62.60	63.30	0	33,316	0.00%
2024/08/22	3	64.03	1	65.80	62.70	2	33,218	0.01%
2024/08/21	5.1	64.74	10	65.23	65.00	-5	32,994	-0.02%
2024/08/20	11.1	65.19	20	64.49	65.20	-9	32,695	-0.03%
2024/08/19	5	63.66	5	63.70	62.90	0	32,098	0.00%
2024/08/16	0.1	63.25	6	64.25	62.90	-5.9	32,031	-0.02%
2024/08/15	6.1	62.29	13	62.13	62.90	-7	31,861	-0.02%
2024/08/14	1.1	61.13	3	59.80	59.80	-2	31,642	-0.01%
2024/08/13	1	58.60	2	58.70	58.90	-1	31,516	0.00%
2024/08/12	1.1	58.30	1	58.80	58.70	0.1	31,507	0.00%
2024/08/09	0	0.00	3	58.90	58.20	-3	31,370	-0.01%
2024/08/08	1	57.60	1	58.10	57.70	0	31,136	0.00%
2024/08/07	9	59.04	0	0.00	59.60	9	31,012	0.03%
2024/08/06	11	54.33	15	55.31	57.30	-4	30,666	-0.01%
2024/08/05	14.1	57.17	7	56.69	55.60	7.1	30,313	0.02%
2024/08/02	0	0.00	0.1	61.80	61.40	-0.1	30,055	0.00%
2024/08/01	10	63.60	2	65.00	63.50	8	29,954	0.03%
2024/07/30	8	61.93	8	61.11	63.00	0	29,745	0.00%
2024/07/29	1	61.70	0	0.00	60.90	1	29,633	0.00%
2024/07/26	4	62.13	3	63.20	63.00	1	29,378	0.00%
2024/07/23	2	65.40	5	64.80	64.90	-3	29,187	-0.01%
2024/07/22	5	64.10	0	0.00	63.20	5	28,974	0.02%
2024/07/19	3	66.67	3	71.60	65.00	0	28,585	0.00%
2024/07/18	3	70.20	0	0.00	71.40	3	27,870	0.01%
2024/07/17	3	72.27	1	72.00	71.50	2	27,380	0.01%
2024/07/16	5	71.46	0	0.00	70.20	5	27,095	0.02%
2024/07/15	7	72.50	6	72.57	71.10	1	26,835	0.00%
2024/07/12	2.1	73.29	0	0.00	72.20	2.1	26,557	0.01%
2024/07/11	21	75.61	17.3	75.23	74.90	3.7	26,162	0.01%
2024/07/10	11	74.91	3.5	75.51	74.00	7.6	25,597	0.03%
2024/07/09	3.3	74.32	2	71.80	71.90	1.3	25,082	0.00%
2024/07/08	16.6	75.99	23	75.62	73.40	-6.4	24,072	-0.03%
2024/07/05	13	73.25	14.1	71.17	75.30	-1.1	22,209	0.00%
2024/07/04	9.7	69.85	18	68.24	68.50	-8.3	20,746	-0.04%
2024/07/03	18	66.68	7	66.40	66.80	11	19,086	0.06%
2024/07/02	3	64.33	1	63.10	63.10	2	18,279	0.01%
2024/07/01	11	64.76	0	0.00	64.00	11	17,710	0.06%
2024/06/28	3	65.53	14	66.21	65.30	-11	17,412	-0.06%
2024/06/27	1.1	66.16	2	65.00	65.30	-0.9	17,079	-0.01%
2024/06/26	2.1	68.81	12	68.57	67.50	-9.9	16,665	-0.06%
2024/06/25	10	67.65	3	65.87	69.00	7	16,317	0.04%
2024/06/24	5	67.64	4	67.65	66.50	1	14,978	0.01%
2024/06/21	6	65.17	15	62.83	66.20	-9	13,527	-0.07%
2024/06/20	10	61.08	2	59.50	60.20	8	12,674	0.06%
2024/06/19	5	58.54	5	58.86	58.00	0	12,249	0.00%
2024/06/18	4	56.30	0	0.00	56.60	4	11,938	0.03%
2024/06/17	0	0.00	1	57.10	55.70	-1	12,113	-0.01%
2024/06/14	3	53.40	15	53.30	52.20	-12	11,714	-0.10%
2024/06/13	15	53.00	10	53.28	53.40	5	11,331	0.04%
2024/06/12	1	48.20	0	0.00	48.55	1	10,444	0.01%
2024/06/11	1	48.65	0	0.00	48.75	1	10,450	0.01%
2024/06/07	0	0.00	1	49.40	49.45	-1	10,442	-0.01%
2024/06/06	1	48.75	0	0.00	47.75	1	10,370	0.01%
2024/06/05	1	48.60	8	48.70	47.75	-7	10,350	-0.07%
2024/05/31	5	49.94	0	0.00	49.75	5	10,827	0.05%
2024/05/30	2	50.70	5	51.26	50.40	-3	10,703	-0.03%
2024/05/29	1	50.50	3	50.77	50.30	-2	10,433	-0.02%
2024/05/27	0	0.00	1	47.80	47.65	-1	9,949	-0.01%
2024/05/24	2	46.63	0	0.00	46.70	2	9,928	0.02%
2024/05/23	1	46.90	1	47.40	47.10	0	9,946	0.00%
2024/05/22	1	47.25	0	0.00	47.80	1	9,843	0.01%
2024/05/21	1	45.30	3	46.18	46.95	-2	9,706	-0.02%
2024/05/17	0.1	44.47	2	44.90	43.80	-1.9	9,342	-0.02%
2024/05/15	0.2	44.63	0	0.00	44.60	0.2	9,491	0.00%
2024/05/10	0	0.00	3	43.10	42.95	-3	9,582	-0.03%
2024/05/09	3	43.08	0	0.00	43.00	3	9,551	0.03%
2024/04/30	0	0.00	1	44.60	44.50	-1	9,349	-0.01%
2024/04/24	1	45.20	0	0.00	45.10	1	9,332	0.01%
2024/04/18	1	47.80	0	0.00	47.80	1	8,999	0.01%
2024/04/17	3	48.80	1	48.35	48.95	2	8,892	0.02%
2024/04/16	2	48.75	1	47.50	47.30	1	8,740	0.01%
2024/04/15	6	50.24	1	51.00	48.75	5	8,511	0.06%
2024/04/12	1	48.50	4	49.03	48.75	-3	8,019	-0.04%
2024/04/11	0	0.00	1	48.35	48.10	-1	7,909	-0.01%
2024/04/09	3	49.65	1	49.30	49.60	2	7,656	0.03%
2024/04/08	1	48.90	0	0.00	48.70	1	7,433	0.01%
2024/03/29	8	49.09	2	49.40	49.55	6	6,895	0.09%
2024/03/28	2	51.80	5	50.84	49.55	-3	6,529	-0.05%
2024/03/27	11	49.65	0	0.00	50.10	11	5,985	0.18%
2024/03/26	0	0.00	4	47.70	47.40	-4	5,732	-0.07%
2024/03/22	1	49.65	1	49.15	49.00	0	5,434	0.00%
2024/03/21	16	51.29	28	50.60	50.00	-12	5,201	-0.23%
2024/03/20	19	50.07	25	48.54	49.55	-6	4,624	-0.13%
2024/03/19	5	46.39	0	0.00	46.25	5	3,990	0.13%
2024/03/15	1	43.80	1	43.85	43.50	0	3,753	0.00%
2024/03/14	1	43.95	0	0.00	44.25	1	3,720	0.03%
2024/03/11	3	43.47	1	43.35	42.90	2	3,608	0.06%
2024/03/08	0	0.00	1	44.60	44.00	-1	3,594	-0.03%
2024/03/07	0	0.00	1	46.10	46.20	-1	3,465	-0.03%
2024/03/05	0	0.00	3	44.65	44.85	-3	2,880	-0.10%
2024/03/04	1	45.40	0	0.00	45.30	1	2,797	0.04%
2024/02/27	2	43.95	1	43.95	43.40	1	2,606	0.04%
2024/02/26	1	43.85	3	44.45	44.50	-2	2,614	-0.08%
2024/02/23	1	42.90	0	0.00	42.65	1	2,586	0.04%
2024/02/22	1	44.00	1.3	43.36	43.35	-0.3	2,538	-0.01%
2024/02/21	2	44.60	0	0.00	44.50	2	2,499	0.08%
2024/02/20	2	43.38	1	43.55	43.50	1	2,392	0.04%
2024/02/16	10.3	45.28	2	44.33	44.15	8.3	2,236	0.37%
2024/02/15	4	41.50	0	0.00	42.15	4	1,977	0.20%
2024/01/29	29	40.68	0	0.00	40.05	29	2,053	1.41%
2024/01/23	19	39.37	19	39.85	39.85	0	2,068	0.00%
2024/01/16	0	38.10	0	0.00	37.85	0	2,403	0.00%
2024/01/15	1	38.20	0	0.00	38.25	1	2,611	0.04%
2023/12/19	2	39.10	0	0.00	39.10	2	2,985	0.07%
2023/12/13	1	39.65	0	0.00	39.75	1	2,957	0.03%
2023/12/12	0	0.00	1	39.60	39.45	-1	2,955	-0.03%
2023/12/11	1	39.30	0	0.00	39.15	1	2,956	0.03%
2023/12/08	0	0.00	2	39.15	39.00	-2	2,957	-0.07%
2023/12/06	2	39.50	0	0.00	39.35	2	2,924	0.07%
2023/12/04	0	0.00	1	41.00	41.25	-1	2,848	-0.04%
2023/11/27	0	0.00	3	40.35	39.90	-3	2,788	-0.11%
2023/11/24	1	41.50	0	0.00	40.70	1	2,759	0.04%
2023/11/23	1	42.00	0	0.00	40.85	1	2,742	0.04%
2023/11/10	1	38.30	0	0.00	38.10	1	2,487	0.04%
2023/11/06	0	0.00	1	40.05	40.80	-1	2,458	-0.04%
2023/11/01	0	0.00	5	38.85	39.25	-5	2,389	-0.21%
2023/10/31	1	39.40	0	0.00	39.10	1	2,725	0.04%
2023/10/26	1	39.90	0	0.00	40.00	1	3,376	0.03%
2023/10/25	0	0.00	2	40.50	40.20	-2	3,416	-0.06%
2023/10/23	0	0.00	12	40.29	39.70	-12	3,298	-0.36%
2023/10/20	1	40.10	0	0.00	39.65	1	3,099	0.03%
2023/10/16	8	38.54	0	0.00	38.40	8	2,903	0.28%
2023/09/27	1	36.30	0	0.00	35.95	1	3,379	0.03%
2023/09/15	0	0.00	8	37.75	37.75	-8	3,803	-0.21%
2023/08/04	0	0.00	3	37.50	37.25	-3	4,646	-0.06%
2023/08/02	3	40.95	0	0.00	41.35	3	4,297	0.07%
2023/08/01	2	37.75	2	37.68	37.70	0	3,447	0.00%
2023/06/13	0	0.00	1	39.70	39.10	-1	2,512	-0.04%
2023/06/08	0	0.00	5	38.79	38.55	-5	2,348	-0.21%
2023/06/07	5	38.85	5	39.00	39.25	0	2,324	0.00%
2023/06/06	0	0.00	5	38.00	37.60	-5	2,156	-0.23%
2023/06/05	5	38.05	0	0.00	37.95	5	2,165	0.23%
2023/06/01	0	0.00	1	37.07	36.95	-1	2,145	-0.05%
2023/05/26	3	38.23	0	0.00	37.55	3	2,113	0.14%
2023/05/25	0	0.00	3.7	39.26	38.85	-3.7	2,011	-0.18%
2023/05/24	8	39.63	5	39.40	39.55	3	1,899	0.16%
2023/05/23	2	37.95	3	37.75	37.85	-1	1,676	-0.06%
2023/05/22	3	37.55	6	37.20	37.60	-3	1,632	-0.18%
2023/04/28	0	0.00	3	36.20	36.35	-3	2,106	-0.14%
2023/04/25	0.1	35.95	0	0.00	34.95	0.1	2,091	0.00%
2023/04/20	3.1	36.60	0	0.00	36.50	3.1	2,049	0.15%
2023/04/18	0	0.00	5	38.45	37.75	-5	2,022	-0.25%
2023/04/17	5	38.00	0	0.00	37.95	5	1,985	0.25%
2023/04/10	0	0.00	4	37.05	37.10	-4	1,866	-0.21%
2023/04/07	2	36.60	0	0.00	37.30	2	1,861	0.11%
2023/04/06	2	36.95	0	0.00	36.75	2	1,842	0.11%
2023/03/31	3	36.40	0	0.00	36.55	3	1,804	0.17%
2023/03/30	6	36.32	0	0.00	36.30	6	1,809	0.33%
2023/03/29	13.1	36.50	0	0.00	36.35	13.1	1,817	0.72%
2023/03/28	2	36.40	0	0.00	36.40	2	1,827	0.11%
2023/03/27	7	36.97	0	0.00	36.90	7	1,819	0.38%
2023/03/24	5	37.06	0	0.00	37.05	5	1,822	0.27%
2023/03/23	2	37.00	0	0.00	36.85	2	1,803	0.11%
2023/03/22	1.1	36.32	0	0.00	36.35	1.1	1,784	0.06%
2023/03/20	0.1	36.40	0	0.00	36.55	0.1	1,723	0.00%
2023/03/16	0.1	36.60	0	0.00	35.95	0.1	1,702	0.00%
2023/03/08	0	0.00	2	37.90	37.85	-2	1,784	-0.11%
2023/03/01	0	0.00	1	36.60	36.70	-1	1,910	-0.05%
2023/02/22	0.2	37.10	0	0.00	36.90	0.2	1,940	0.01%
2023/02/20	1	37.65	0	0.00	37.75	1	2,196	0.05%
2023/02/14	0	37.30	0	0.00	37.10	0	2,351	0.00%
2023/02/10	6	37.15	6	37.16	37.00	0	2,397	0.00%
2023/02/09	0	0.00	2	38.00	37.60	-2	2,389	-0.08%
2023/02/08	2	38.60	0	0.00	38.60	2	2,348	0.09%
2023/02/07	2	37.30	4	37.75	37.60	-2	2,297	-0.09%
2023/02/06	0	0.00	1	38.30	38.35	-1	2,263	-0.04%
2023/02/02	1	36.95	1	37.55	37.60	0	2,048	0.00%
2023/02/01	1	34.80	0	0.00	35.70	1	1,844	0.05%
2023/01/31	2	34.35	0	0.00	34.65	2	1,806	0.11%
2023/01/13	2	34.05	0	0.00	33.20	2	1,776	0.11%
2023/01/12	0	0.00	4	33.35	33.65	-4	1,767	-0.23%
2023/01/11	1	33.80	0	0.00	33.25	1	1,762	0.06%
2023/01/06	2	33.05	0	0.00	33.10	2	1,765	0.11%
2022/12/29	0	0.00	1	31.85	32.05	-1	1,776	-0.06%
2022/12/19	2	32.83	0	0.00	32.80	2	2,017	0.10%
2022/12/12	0	0.00	1	33.05	33.50	-1	2,078	-0.05%
2022/12/06	1	35.30	0	0.00	34.45	1	2,152	0.05%
2022/11/24	2	34.00	2	33.90	33.80	0	1,934	0.00%
2022/11/17	2	34.30	2	34.30	34.25	0	1,754	0.00%
2022/11/16	5	34.42	5	35.02	35.00	0	1,701	0.00%
2022/11/15	1	32.40	3	34.45	34.45	-2	1,502	-0.13%
2022/11/09	1	30.25	1	30.20	30.20	0	1,380	0.00%
2022/09/29	0	0.00	30	29.55	29.60	-30	1,643	-1.83%
2022/09/26	2	33.30	0	0.00	32.90	2	1,518	0.13%
2022/09/23	0.5	35.15	0	0.00	35.05	0.5	1,523	0.03%
2022/08/19	0	0.00	14	38.90	39.15	-14	1,818	-0.77%
2022/08/18	14	38.35	0	0.00	38.40	14	1,800	0.78%
2022/07/19	2	38.50	0	0.00	38.50	2	2,131	0.09%
2022/07/18	0	0.00	2	39.30	38.90	-2	2,225	-0.09%
2022/07/15	0	0.00	4	38.45	38.45	-4	2,254	-0.18%
2022/07/12	6	37.12	1	35.60	35.35	5	2,249	0.22%
2022/07/08	0	0.00	16	40.01	39.90	-16	2,292	-0.70%
2022/07/07	0	0.00	4	38.60	38.60	-4	2,306	-0.17%
2022/07/06	6	37.95	0	0.00	37.75	6	2,326	0.26%
2022/07/05	12	39.30	0	0.00	39.30	12	2,382	0.50%
2022/06/27	1	42.05	0	0.00	42.45	1	2,651	0.04%
2022/06/16	30	43.70	0	0.00	43.70	30	2,789	1.08%
2022/05/03	0	0.00	1	48.40	48.40	-1	5,759	-0.02%
2022/04/08	0	0.00	50	50.00	49.95	-50	5,853	-0.85%
2022/04/07	50	49.45	0	0.00	49.45	50	6,111	0.82%
2022/03/29	0	0.00	4	50.70	51.60	-4	6,011	-0.07%
2022/03/23	0	0.00	3	51.00	50.60	-3	6,072	-0.05%
2022/03/15	0	0.00	4.6	48.71	48.20	-4.6	6,273	-0.07%
2022/03/08	0.6	49.42	0	0.00	47.65	0.6	6,453	0.01%
2022/03/07	0	50.20	1	49.95	49.80	-1	6,689	-0.01%
2022/02/25	0	0.00	1	52.30	51.80	-1	6,866	-0.01%
2022/02/24	5	54.60	1	53.70	50.90	4	6,926	0.06%
2022/02/23	1	53.50	0	0.00	52.90	1	6,216	0.02%
2022/02/22	10	52.64	1	52.60	53.40	9	6,018	0.15%
2022/02/14	0	0.00	0.1	52.00	50.90	-0.1	7,280	0.00%
2022/02/11	0	0.00	0.6	51.86	51.90	-0.6	7,317	-0.01%
2022/01/26	0	0.00	0.1	47.00	46.90	-0.1	8,426	0.00%
2022/01/25	1	47.15	1.2	46.94	46.85	-0.2	9,026	0.00%
2022/01/24	0.1	47.20	0	0.00	46.95	0.1	9,842	0.00%
2022/01/14	0	0.00	0.2	49.10	49.10	-0.2	10,226	0.00%
2022/01/11	0	50.10	0	0.00	49.40	0	10,661	0.00%
2022/01/10	2	49.63	2	49.68	49.70	0	10,782	0.00%
2022/01/07	0	50.30	0	0.00	49.20	0	10,856	0.00%
2022/01/06	0.1	50.30	0	0.00	50.30	0.1	10,853	0.00%
2022/01/05	0.1	51.70	0	0.00	50.90	0.1	10,922	0.00%
2022/01/04	0	0.00	1	50.90	51.40	-1	11,045	-0.01%
2021/12/30	0.1	51.80	1	51.30	51.10	-0.9	11,530	-0.01%
2021/12/28	2	49.45	2	49.85	49.40	0	11,758	0.00%
2021/12/22	0.1	49.90	0	0.00	49.55	0.1	12,547	0.00%
2021/12/21	0.1	50.40	0	0.00	50.20	0.1	12,615	0.00%
2021/12/17	1	48.40	0	0.00	48.30	1	12,742	0.01%
2021/12/13	1	49.60	0	0.00	49.60	1	14,296	0.01%
2021/12/07	0	0.00	2	50.20	50.00	-2	14,954	-0.01%
2021/12/06	2	50.70	0	0.00	50.60	2	14,946	0.01%
2021/12/03	0.1	50.10	0	0.00	50.00	0.1	14,982	0.00%
2021/12/01	0	0.00	5	51.30	50.80	-5	15,171	-0.03%
2021/11/26	10.2	49.30	10	49.05	49.10	0.2	14,967	0.00%
2021/11/24	5	50.50	0	0.00	50.80	5	14,935	0.03%
2021/11/23	0.2	51.80	6	51.65	51.40	-5.8	15,077	-0.04%
2021/11/18	2	53.85	1	53.00	52.90	1	14,815	0.01%
2021/11/16	0	56.30	1	56.80	55.70	-1	14,332	-0.01%
2021/11/15	0	0.00	2	58.00	56.70	-2	14,092	-0.01%
2021/11/12	0	0.00	3	54.07	54.10	-3	13,465	-0.02%
2021/11/11	0	0.00	15	52.90	53.00	-15	13,244	-0.11%
2021/11/10	12.2	52.20	1	52.00	52.30	11.2	13,098	0.09%
2021/11/09	5	50.58	6	50.82	51.40	-1	12,967	-0.01%
2021/11/05	2	54.15	6	54.30	54.70	-4	12,220	-0.03%
2021/11/03	2	53.00	0	0.00	52.70	2	11,861	0.02%
2021/11/01	6	52.25	8.5	55.00	55.00	-2.5	11,120	-0.02%
2021/10/26	8	51.30	3	50.70	50.40	5	10,279	0.05%
2021/10/21	0	0.00	4	51.30	51.20	-4	10,454	-0.04%
2021/10/20	0	0.00	5	52.50	52.50	-5	10,387	-0.05%
2021/10/19	5	51.32	2	51.65	51.70	3	10,324	0.03%
2021/10/18	3	50.60	0	0.00	51.40	3	10,469	0.03%
2021/10/15	1	50.10	2	50.20	49.95	-1	10,771	-0.01%
2021/10/14	1	49.65	0	0.00	49.40	1	11,074	0.01%
2021/10/13	1	49.60	0	0.00	49.20	1	11,804	0.01%
2021/10/12	0	0.00	2	50.10	49.85	-2	12,045	-0.02%
2021/10/08	0	0.00	1	52.00	51.60	-1	12,565	-0.01%
2021/10/07	0	0.00	2	52.10	52.70	-2	13,491	-0.01%
2021/10/06	1.2	51.53	0	0.00	52.20	1.2	13,794	0.01%
2021/10/05	5	50.19	3	49.15	51.30	2	13,520	0.01%
2021/10/04	1	52.00	1	51.50	49.90	0	13,468	0.00%
2021/10/01	3	50.77	0	0.00	50.00	3	13,222	0.02%
2021/09/29	0	0.00	5	49.16	49.00	-5	13,692	-0.04%
2021/09/23	7	51.16	2	51.10	50.30	5	14,114	0.04%
2021/09/22	0	0.00	10	50.08	49.90	-10	13,911	-0.07%
2021/09/17	11	52.82	12	52.76	51.50	-1	13,682	-0.01%
2021/09/16	1	51.70	3	51.67	51.90	-2	13,032	-0.02%
2021/09/15	1	51.10	11	50.27	51.00	-10	12,655	-0.08%
2021/09/14	18	51.26	2	50.70	51.80	16	12,311	0.13%
2021/09/13	7	50.24	0	0.00	49.80	7	11,977	0.06%
2021/09/07	0	0.00	4	49.76	49.15	-4	12,480	-0.03%
2021/09/06	3	50.03	0	0.00	49.50	3	12,502	0.02%
2021/09/03	2	49.20	0	0.00	48.65	2	12,276	0.02%
2021/09/02	0	0.00	2	50.10	48.60	-2	12,248	-0.02%
2021/08/31	2	49.50	0	0.00	49.80	2	12,062	0.02%
2021/08/27	0	0.00	10	47.50	48.45	-10	11,968	-0.08%
2021/08/25	0	0.00	5	47.90	47.95	-5	11,751	-0.04%
2021/08/09	5	47.15	0	0.00	46.25	5	12,326	0.04%
2021/08/06	10	48.35	0	0.00	48.00	10	12,349	0.08%
2021/07/26	0	0.00	10	51.30	51.00	-10	13,505	-0.07%
2021/07/23	3	51.47	3	50.90	51.20	0	13,593	0.00%
2021/07/22	5	50.90	0	0.00	50.30	5	13,704	0.04%
2021/07/21	8	53.00	5	53.08	50.70	3	13,843	0.02%
2021/07/20	2	52.80	0	0.00	52.50	2	14,556	0.01%
2021/07/19	2	51.45	3	52.70	52.40	-1	14,458	-0.01%
2021/07/16	4	50.98	0	0.00	50.50	4	13,970	0.03%
2021/07/15	2	53.20	13	52.77	51.80	-11	13,812	-0.08%
2021/07/14	1	52.60	4	51.23	52.10	-3	13,442	-0.02%
2021/07/13	3	48.83	0.3	49.35	49.10	2.7	12,527	0.02%
2021/07/09	0	0.00	1	45.60	45.15	-1	12,446	-0.01%
2021/07/08	2	46.08	1	46.40	45.50	1	13,047	0.01%
2021/07/06	4.6	47.95	3	47.93	47.20	1.6	14,115	0.01%
2021/07/05	4	48.63	0	0.00	50.30	4	14,311	0.03%
2021/07/01	0	0.00	5	46.51	45.35	-5	17,436	-0.03%
2021/06/30	4	45.95	2	45.95	46.45	2	18,379	0.01%
2021/06/29	0	0.00	0.1	46.30	45.90	-0.1	18,480	0.00%
2021/06/21	0	0.00	3	45.25	44.90	-3	18,667	-0.02%
2021/06/18	1	47.00	2	46.60	46.50	-1	18,622	-0.01%
2021/06/17	1	47.30	0	0.00	48.10	1	18,526	0.01%
2021/06/16	6	46.95	4	46.28	47.45	2	18,320	0.01%
2021/06/15	3	46.48	0	0.00	46.90	3	18,204	0.02%
2021/06/11	5	45.00	0	0.00	45.25	5	18,107	0.03%
2021/06/08	0	0.00	5	45.26	45.00	-5	18,184	-0.03%
2021/06/07	3	45.37	0	0.00	45.85	3	18,242	0.02%
2021/06/02	0	0.00	3	47.20	47.30	-3	18,235	-0.02%
2021/05/25	0	0.00	2	45.20	45.45	-2	18,257	-0.01%
2021/05/18	1	42.00	0	0.00	43.20	1	18,690	0.01%
2021/05/17	1	40.00	0	0.00	39.30	1	18,737	0.01%
2021/05/14	2	43.60	0	0.00	43.40	2	18,621	0.01%
2021/05/13	2	44.55	5	43.29	44.00	-3	18,559	-0.02%
2021/05/12	2	44.55	1	46.80	43.75	1	18,474	0.01%
2021/05/11	1	46.80	3	49.30	47.90	-2	18,350	-0.01%
2021/05/07	2	51.50	0.1	50.50	52.00	1.9	18,398	0.01%
2021/05/04	3	51.40	5	49.85	49.95	-2	18,316	-0.01%
2021/05/03	2	53.75	6	54.10	51.80	-4	18,112	-0.02%
2021/04/29	10	56.90	0	0.00	56.20	10	17,895	0.06%
2021/04/27	3	57.60	2	57.55	57.20	1	17,973	0.01%
2021/04/26	5	59.46	0	0.00	57.90	5	17,932	0.03%
2021/04/23	1	55.70	1	55.70	55.80	0	17,023	0.00%
2021/04/22	0	0.00	5	56.20	53.00	-5	17,246	-0.03%
2021/04/21	5	55.00	0	0.00	55.30	5	17,374	0.03%
2021/04/20	17	57.09	51	57.11	56.40	-34	17,962	-0.19%
2021/04/19	35	56.45	10	57.50	56.50	25	17,822	0.14%
2021/04/16	2	57.45	33	58.16	56.80	-31	17,894	-0.17%
2021/04/15	33	57.77	5	57.88	58.30	28	18,926	0.15%
2021/04/14	4	54.98	1.2	55.25	56.20	2.8	19,774	0.01%
2021/04/13	3	58.03	3	57.90	56.00	0	19,127	0.00%
2021/04/12	0	0.00	6	60.72	58.90	-6	18,691	-0.03%
2021/04/09	3.2	58.22	3	57.13	57.30	0.2	17,768	0.00%
2021/04/08	16	59.34	0	0.00	58.50	16	17,049	0.09%
2021/04/07	2	54.25	3	55.17	55.70	-1	15,209	-0.01%
2021/04/06	0	0.00	8	48.22	50.70	-8	13,272	-0.06%
2021/03/31	0	0.00	1	45.65	45.30	-1	12,198	-0.01%
2021/03/22	1	46.00	0	0.00	45.80	1	12,126	0.01%
2021/03/17	2	46.30	11	46.25	46.30	-9	12,148	-0.07%
2021/03/16	0	0.00	9	45.71	45.75	-9	12,224	-0.07%
2021/03/09	0	0.00	1	45.65	45.75	-1	12,712	-0.01%
2021/02/26	0	0.00	2	47.18	48.40	-2	13,529	-0.01%
2021/02/22	1	46.60	3	47.55	48.60	-2	13,745	-0.01%
2021/02/17	0.2	45.20	0	0.00	45.30	0.2	14,789	0.00%
2021/02/03	0	0.00	0.8	42.80	42.40	-0.8	15,043	-0.01%
2021/02/02	2	43.10	0	0.00	43.20	2	15,072	0.01%
2021/02/01	1	41.80	0	0.00	43.40	1	15,060	0.01%
2021/01/29	2	44.78	0	0.00	43.90	2	14,927	0.01%
2021/01/27	2	47.20	0	0.00	46.85	2	14,729	0.01%
2021/01/26	4	47.34	0	0.00	47.15	4	14,693	0.03%
2021/01/22	0	0.00	1	48.35	48.75	-1	14,545	-0.01%
2021/01/21	2	48.38	1	49.00	47.80	1	14,489	0.01%
2021/01/20	0	0.00	1	49.70	47.75	-1	14,271	-0.01%
2021/01/19	3	49.45	0	0.00	50.00	3	14,077	0.02%
2021/01/18	11	49.27	0	0.00	49.55	11	13,862	0.08%
2021/01/15	3	49.35	0	0.00	49.15	3	13,762	0.02%
2021/01/14	5	50.14	24	50.28	50.10	-19	13,352	-0.14%
2021/01/13	18	50.41	11	48.53	50.40	7	13,297	0.05%
2021/01/12	13	46.40	18	47.20	46.25	-5	12,807	-0.04%
2021/01/11	14	48.85	14	48.53	48.65	0	12,709	0.00%
2021/01/08	9	49.91	1	50.70	48.10	8	12,518	0.06%
2021/01/07	21	47.81	4	48.36	48.75	17	11,205	0.15%
2020/12/28	0	0.00	1	44.70	44.50	-1	10,393	-0.01%
2020/12/17	1	43.80	0	0.00	43.40	1	10,947	0.01%
2020/12/16	0	0.00	1	44.50	44.20	-1	11,040	-0.01%
2020/12/15	0	0.00	2	43.90	43.55	-2	11,443	-0.02%
2020/12/11	1	45.80	1	45.50	45.60	0	12,774	0.00%
2020/12/10	0	0.00	2	45.50	45.80	-2	12,929	-0.02%
2020/12/09	2	46.85	0	0.00	46.90	2	13,201	0.02%
2020/12/07	1	47.65	17	48.77	47.50	-16	14,401	-0.11%
2020/12/04	0	0.00	4	47.69	47.60	-4	14,226	-0.03%
2020/12/02	3	47.20	1	47.40	47.00	2	14,954	0.01%
2020/12/01	24	48.04	10	48.60	47.90	14	14,996	0.09%
2020/11/30	10	47.50	11	48.20	47.50	-1	14,698	-0.01%
2020/11/24	0	0.00	4	45.21	45.05	-4	14,527	-0.03%
2020/11/23	1	46.35	0	0.00	46.00	1	15,203	0.01%
2020/11/20	2	45.90	5	46.10	45.90	-3	15,209	-0.02%
2020/11/19	0	0.00	3	47.07	46.80	-3	15,140	-0.02%
2020/11/18	8	47.61	10	47.84	46.55	-2	15,155	-0.01%
2020/11/17	8	46.38	53	47.40	47.25	-45	14,488	-0.31%
2020/11/16	0	0.00	1	45.05	44.90	-1	14,093	-0.01%
2020/11/13	2	45.08	0	0.00	45.15	2	14,087	0.01%
2020/11/12	4	46.13	3	45.65	45.65	1	14,095	0.01%
2020/11/09	1	44.90	1	45.40	44.70	0	13,870	0.00%
2020/11/05	0	0.00	1	43.15	43.60	-1	13,815	-0.01%
2020/11/04	3	43.45	0	0.00	44.00	3	13,900	0.02%
2020/11/02	1	41.80	0	0.00	42.35	1	14,218	0.01%
2020/10/30	1	43.80	0	0.00	42.75	1	14,296	0.01%
2020/10/29	2	43.30	1	43.50	43.80	1	14,494	0.01%
2020/10/28	1	44.20	0	0.00	44.15	1	14,865	0.01%
2020/10/27	2	44.65	0	0.00	44.40	2	14,978	0.01%
2020/10/26	0	0.00	6	45.70	45.10	-6	15,208	-0.04%
2020/10/23	3	45.95	0	0.00	45.60	3	15,461	0.02%
2020/10/21	12	46.12	19	45.88	45.25	-7	16,590	-0.04%
2020/10/20	6	45.54	1	46.05	45.00	5	16,924	0.03%
2020/10/19	1	44.00	1	43.85	45.00	0	17,990	0.00%
2020/10/16	1	44.40	1	44.70	43.20	0	18,492	0.00%
2020/10/15	3	44.77	0	0.00	44.60	3	18,748	0.02%
2020/10/14	6	44.91	5	44.99	45.20	1	19,042	0.01%
2020/10/13	0	0.00	1	44.75	44.10	-1	19,334	-0.01%
2020/10/12	3	44.95	6	44.65	44.20	-3	19,647	-0.02%
2020/10/08	1	44.55	3	44.88	44.40	-2	20,085	-0.01%
2020/10/06	1	42.80	3	43.10	43.05	-2	21,645	-0.01%
2020/10/05	4	42.23	0	0.00	42.15	4	22,185	0.02%
2020/09/30	1	42.35	1	42.35	42.45	0	22,652	0.00%
2020/09/29	1	41.60	0	0.00	41.90	1	23,236	0.00%
2020/09/28	1	42.15	2	42.30	42.15	-1	24,542	0.00%
2020/09/25	3	42.00	5	42.23	41.10	-2	25,757	-0.01%
2020/09/24	2	42.15	6	41.89	41.50	-4	26,543	-0.02%
2020/09/23	7	43.97	6	43.60	43.60	1	27,294	0.00%
2020/09/22	10	44.20	10	43.76	44.05	0	28,013	0.00%
2020/09/21	1	45.20	12	45.88	45.05	-11	28,112	-0.04%
2020/09/18	1	45.85	0	0.00	45.60	1	28,313	0.00%
2020/09/17	10	45.10	9	45.07	44.85	1	28,397	0.00%
2020/09/16	18	47.41	21	46.83	44.80	-3	28,682	-0.01%
2020/09/15	6	45.19	11	45.36	45.60	-5	27,687	-0.02%
2020/09/14	13	44.83	14	44.99	45.35	-1	27,735	0.00%
2020/09/11	17	44.77	11	44.36	43.55	6	27,740	0.02%
2020/09/10	25	44.76	19	44.67	45.20	6	27,334	0.02%
2020/09/09	19	42.19	17	42.52	43.10	2	26,727	0.01%
2020/09/08	14	43.36	8	43.31	42.00	6	26,769	0.02%
2020/09/07	8	41.61	15	41.55	41.10	-7	26,467	-0.03%
2020/09/04	9	40.98	27	39.49	40.70	-18	26,733	-0.07%
2020/09/03	11	40.35	10	40.44	40.00	1	26,980	0.00%
2020/09/02	0	0.00	4	40.75	40.70	-4	27,512	-0.01%
2020/08/31	0	0.00	6	40.62	40.90	-6	28,092	-0.02%
2020/08/28	1	41.65	6	42.46	41.95	-5	28,500	-0.02%
2020/08/27	32	43.18	19	43.64	43.00	13	28,745	0.05%
2020/08/26	1	41.00	1	40.65	40.55	0	28,009	0.00%
2020/08/25	0	0.00	1	40.60	40.55	-1	27,928	0.00%
2020/08/24	1	40.30	0	0.00	40.95	1	27,802	0.00%
2020/08/20	2	35.88	403	35.85	36.00	-401	27,360	-1.47%	大賣/鉅額交易
2020/08/19	1	39.90	0	0.00	39.80	1	27,072	0.00%
2020/08/14	0	0.00	1	39.85	40.00	-1	26,705	0.00%
2020/08/12	1	41.80	5	41.50	41.70	-4	26,458	-0.02%
2020/08/11	2	43.10	2	41.95	42.35	0	26,375	0.00%
2020/08/07	13	43.77	213	44.03	44.10	-200	26,110	-0.77%	大賣/鉅額交易
2020/08/06	2	44.20	0	0.00	43.30	2	25,941	0.01%
2020/08/05	1	44.90	6	45.02	44.90	-5	25,721	-0.02%
2020/08/04	3	45.88	4	45.69	45.50	-1	25,608	0.00%
2020/08/03	11	45.35	12	45.12	45.00	-1	25,360	0.00%
2020/07/31	1	43.05	1	43.35	43.50	0	24,925	0.00%
2020/07/30	11	42.87	29	42.86	42.85	-18	24,777	-0.07%
2020/07/29	29	41.67	6	42.18	42.05	23	24,471	0.09%
2020/07/28	4	42.25	2	42.38	42.45	2	24,103	0.01%
2020/07/27	27	45.81	393	44.92	41.30	-366	23,559	-1.55%	大賣/鉅額交易
2020/07/24	75	45.56	0	0.00	45.25	75	22,739	0.33%
2020/07/23	319	46.81	224	45.57	46.40	95	22,027	0.43%	大買/大賣/
2020/07/22	55	49.27	5	48.77	48.90	50	20,659	0.24%
2020/07/21	35	47.49	34	46.85	46.50	1	20,015	0.00%
2020/07/20	66	46.20	18	46.18	46.00	48	19,641	0.24%
2020/07/17	168	50.01	12	48.66	47.95	156	19,257	0.81%	大買/鉅額交易
2020/07/16	118	48.51	23	49.10	49.90	95	18,808	0.51%	大買/
2020/07/15	75	49.58	62	48.64	48.00	13	18,398	0.07%
2020/07/14	250	50.74	47	51.64	49.55	203	17,841	1.14%	大買/鉅額交易
2020/07/13	8	49.16	60	51.09	51.70	-52	16,851	-0.31%
2020/07/10	8	46.98	8	47.04	47.00	0	15,959	0.00%
2020/07/09	21	49.53	6	50.13	48.00	15	15,411	0.10%
2020/07/08	14	50.21	12	50.72	50.40	2	14,907	0.01%
2020/07/07	27	51.24	169	50.14	49.55	-142	14,327	-0.99%	大賣/鉅額交易
2020/07/06	501	49.37	10	50.90	51.20	491	12,979	3.78%	大買/鉅額交易
2020/07/03	7	44.15	10	44.93	46.60	-3	11,693	-0.03%
2020/07/02	1	42.50	8	42.14	42.40	-7	10,655	-0.07%
2020/07/01	12	39.92	8	39.89	39.90	4	9,688	0.04%
2020/06/30	7	37.39	5	37.85	37.50	2	8,861	0.02%
2020/06/29	4	37.45	0	0.00	36.45	4	8,584	0.05%
2020/06/24	4	39.31	0	0.00	39.10	4	8,190	0.05%
2020/06/23	3	41.20	3	41.35	40.00	0	7,657	0.00%
2020/06/19	8	41.02	6	40.40	40.30	2	6,872	0.03%
2020/06/18	1	40.65	4	37.60	40.45	-3	6,544	-0.05%
2020/06/17	1	36.00	3	37.00	37.00	-2	6,123	-0.03%
2020/06/16	3	36.80	3	36.78	36.35	0	5,960	0.00%
2020/06/15	0	0.00	11	36.82	35.80	-11	5,797	-0.19%
2020/06/12	8	35.91	13	32.52	36.50	-5	5,526	-0.09%
2020/06/11	11	33.62	3	35.15	33.45	8	5,069	0.16%
2020/06/10	6	36.53	23	36.85	36.15	-17	4,599	-0.37%
2020/06/09	21	35.73	6	34.90	37.00	15	4,236	0.35%
2020/06/05	29	29.72	24	30.26	30.60	5	3,512	0.14%
2020/06/04	47	26.53	46	27.51	27.85	1	2,890	0.03%
2020/06/03	4	25.03	1	25.60	25.35	3	2,383	0.13%
2020/06/02	0	0.00	38	24.00	24.00	-38	1,930	-1.97%
2020/06/01	0	0.00	2	21.85	21.85	-2	1,854	-0.11%
2020/05/29	40	19.94	0	0.00	19.90	40	1,838	2.18%
2020/05/18	1	20.00	0	0.00	20.05	1	1,920	0.05%
2020/05/04	0	0.00	10	19.00	18.95	-10	1,896	-0.53%
2020/04/15	0	0.00	1	19.30	19.30	-1	1,906	-0.05%
2020/04/13	5	18.30	1	18.20	18.25	4	1,951	0.21%
2020/04/10	5	18.00	5	18.50	17.95	0	2,033	0.00%
2020/04/09	1	17.00	0	0.00	17.25	1	2,005	0.05%
2020/03/26	1	15.90	0	0.00	16.00	1	1,971	0.05%
2020/03/25	5	16.30	2	16.18	16.00	3	1,961	0.15%
2020/03/24	2	15.30	0	0.00	15.10	2	1,934	0.10%
2020/03/19	1	14.90	0	0.00	14.00	1	1,871	0.05%
2020/03/18	1	16.45	0	0.00	15.55	1	1,800	0.06%
2020/03/16	0	0.00	5	17.50	17.50	-5	1,742	-0.29%
2020/03/13	1	17.50	0	0.00	18.60	1	1,733	0.06%
2020/03/12	1	19.50	0	0.00	19.20	1	1,659	0.06%
2020/02/20	0	0.00	3	22.42	22.20	-3	1,333	-0.22%
2020/02/19	6	22.38	3	22.30	22.25	3	1,323	0.23%
2020/02/17	5	22.90	1	22.90	22.25	4	1,301	0.31%
2020/01/30	0	0.00	10	21.70	21.20	-10	1,220	-0.82%
2020/01/09	0	0.00	16	22.35	22.20	-16	1,189	-1.35%
2020/01/06	0	0.00	20	23.03	22.95	-20	1,037	-1.93%
2019/12/03	0	0.00	1	21.70	21.65	-1	1,500	-0.07%
2019/11/15	1	21.30	0	0.00	21.35	1	1,670	0.06%
2019/11/13	30	21.45	66	21.42	21.60	-36	1,723	-2.09%
2019/11/11	21	21.65	0	0.00	21.55	21	1,771	1.19%
2019/11/07	5	22.40	0	0.00	22.45	5	1,835	0.27%
2019/11/06	10	22.50	0	0.00	22.55	10	1,855	0.54%
2019/10/16	0	0.00	2	22.98	23.05	-2	2,759	-0.07%
2019/10/03	0	0.00	4	23.75	23.30	-4	2,788	-0.14%
2019/10/02	0	0.00	4	23.00	23.20	-4	2,746	-0.15%
2019/10/01	0	0.00	8	23.25	23.25	-8	2,723	-0.29%
2019/09/27	2	23.70	0	0.00	23.55	2	2,716	0.07%
2019/09/24	0	0.00	4	24.05	23.55	-4	2,727	-0.15%
2019/09/20	0	0.00	2	22.73	22.85	-2	2,514	-0.08%
2019/09/19	0	0.00	1	22.45	22.40	-1	2,494	-0.04%
2019/09/09	0	0.00	1	22.45	22.40	-1	2,713	-0.04%
2019/09/03	1	22.65	1	22.45	22.25	0	2,909	0.00%
2019/08/23	0	0.00	5	22.00	21.95	-5	3,340	-0.15%
2019/08/16	2	22.40	2	22.50	22.35	0	3,474	0.00%
2019/08/15	2	22.70	3	22.80	22.60	-1	3,563	-0.03%
2019/08/14	2	22.65	2	22.65	22.85	0	3,547	0.00%
2019/08/08	8	22.26	0	0.00	22.05	8	3,428	0.23%
2019/08/06	0	0.00	3	21.48	21.90	-3	3,419	-0.09%
2019/08/02	2	23.35	0	0.00	22.55	2	3,345	0.06%
2019/07/31	0	0.00	11	23.41	23.55	-11	3,224	-0.34%
2019/07/30	0	0.00	13	22.60	22.60	-13	3,202	-0.41%
2019/07/29	0	0.00	10	22.68	22.60	-10	3,307	-0.30%
2019/07/26	13	22.45	0	0.00	22.40	13	3,333	0.39%
2019/07/24	0	0.00	5	22.70	22.40	-5	3,310	-0.15%
2019/07/23	5	23.00	5	23.15	22.70	0	3,285	0.00%
2019/07/22	1	22.70	1	23.00	22.80	0	3,254	0.00%
2019/07/18	15	21.87	0	0.00	21.90	15	3,066	0.49%
2019/07/11	5	21.40	0	0.00	21.25	5	2,997	0.17%
2019/07/03	5	21.45	0	0.00	21.20	5	2,955	0.17%
2019/06/27	1	21.30	0	0.00	21.30	1	2,835	0.04%
2019/06/19	0	0.00	1	21.00	21.05	-1	2,643	-0.04%
2019/06/18	1	21.20	0	0.00	21.10	1	2,612	0.04%
2019/06/13	1	21.95	0	0.00	21.80	1	2,606	0.04%
2019/06/10	0	0.00	2	21.65	21.60	-2	2,379	-0.08%
2019/05/28	0	0.00	8	20.07	19.85	-8	1,894	-0.42%
2019/05/02	1	18.55	0	0.00	18.55	1	1,152	0.09%
2019/04/30	0	0.00	1	18.75	18.75	-1	1,141	-0.09%
2019/04/29	1	18.80	0	0.00	18.70	1	1,136	0.09%
2019/02/21	1	19.30	0	0.00	19.40	1	915	0.11%
2019/02/15	0	0.00	2	19.33	19.25	-2	854	-0.23%
2019/02/13	2	19.18	0	0.00	19.25	2	859	0.23%
2019/01/16	0	0.00	10	19.41	19.40	-10	1,042	-0.96%
2019/01/15	10	19.55	0	0.00	19.55	10	1,039	0.96%
2018/11/28	0	0.00	1	19.15	19.05	-1	1,849	-0.05%
2018/11/27	0	0.00	6	18.98	19.00	-6	1,862	-0.32%
2018/11/26	1	18.70	0	0.00	18.65	1	1,876	0.05%
2018/11/23	1	18.75	0	0.00	18.60	1	1,878	0.05%
2018/11/22	0	0.00	1	18.95	18.75	-1	1,877	-0.05%
2018/11/21	2	18.78	0	0.00	18.80	2	1,884	0.11%
2018/11/20	2	18.93	0	0.00	18.95	2	1,881	0.11%
2018/11/19	0	0.00	20	18.95	18.95	-20	1,885	-1.06%
2018/11/16	20	18.90	0	0.00	18.65	20	1,884	1.06%
2018/10/30	1	16.85	1	17.30	16.85	0	1,896	0.00%
2018/10/23	0	0.00	1	19.25	19.20	-1	1,851	-0.05%
2018/10/11	1	19.20	0	0.00	19.05	1	1,930	0.05%
2018/10/03	1	22.50	0	0.00	22.10	1	1,801	0.06%
2018/09/27	1	21.55	0	0.00	21.75	1	1,744	0.06%
2018/09/21	0.2	20.80	0	0.00	20.80	0.2	1,739	0.01%
2018/09/14	0	0.00	1	20.95	21.00	-1	1,785	-0.06%
2018/09/11	0	0.00	2	20.70	20.70	-2	1,848	-0.11%
2018/09/07	3	21.67	0	0.00	21.55	3	2,132	0.14%
2018/09/06	0	0.00	1	22.35	22.55	-1	2,131	-0.05%
2018/09/05	0	0.00	1	22.80	22.90	-1	2,100	-0.05%
2018/09/03	0	0.00	1	21.10	20.85	-1	1,851	-0.05%
2018/08/30	1	20.60	0	0.00	20.55	1	1,881	0.05%
2018/08/17	1	20.70	0	0.00	20.35	1	2,417	0.04%
2018/08/15	1	20.30	0	0.00	20.55	1	2,474	0.04%
2018/08/09	0	0.00	1	21.30	21.40	-1	3,189	-0.03%
2018/08/08	1	21.60	0	0.00	21.40	1	3,237	0.03%
2018/08/02	1	21.65	0	0.00	21.40	1	3,372	0.03%
2018/07/23	1	20.15	0	0.00	20.25	1	3,597	0.03%
2018/06/27	1	21.80	0	0.00	21.80	1	3,917	0.03%
2018/06/12	0	0.00	1	23.30	23.25	-1	3,865	-0.03%
2018/06/11	1	23.10	0	0.00	23.05	1	3,818	0.03%
2018/06/05	0	0.00	1	23.40	23.15	-1	4,097	-0.02%
2018/06/01	0	0.00	5	22.90	23.40	-5	4,513	-0.11%
2018/05/31	5	23.40	0	0.00	23.00	5	4,763	0.10%
2018/05/28	0	0.00	1	23.15	23.10	-1	4,849	-0.02%
2018/05/23	1	22.80	0	0.00	22.60	1	4,941	0.02%
2018/05/17	1	23.75	0	0.00	24.00	1	4,747	0.02%
2018/05/10	0	0.00	6	22.25	22.25	-6	4,539	-0.13%
2018/04/27	6	20.15	0	0.00	20.20	6	4,877	0.12%
2018/04/25	0	0.00	2	20.50	20.50	-2	5,058	-0.04%
2018/04/24	1	20.50	0	0.00	20.55	1	5,130	0.02%
2018/04/16	0	0.00	0.9	22.00	22.00	-0.9	5,745	-0.02%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/04/03	1.5	21.68	0	0.00	22.00	1.5	7,239	0.02%
2018/03/31	0	0.00	2	22.15	22.15	-2	7,969	-0.03%
2018/03/23	1	22.50	0	0.00	22.30	1	8,559	0.01%
2018/03/16	7	24.55	7	24.15	24.15	0	8,373	0.00%
2018/03/13	41	24.67	41	24.69	24.40	0	8,433	0.00%
2018/03/12	1	25.55	1	25.10	25.10	0	8,343	0.00%
2018/03/09	15	25.23	16	25.26	25.25	-1	8,241	-0.01%
2018/03/08	1	25.10	0	0.00	25.55	1	8,076	0.01%
2018/03/07	1	25.05	1	25.15	24.10	0	7,887	0.00%
2018/03/05	16	22.08	16	22.61	23.30	0	7,214	0.00%
2018/02/21	0	0.00	1	21.60	21.90	-1	7,570	-0.01%
2018/02/09	1	20.25	0	0.00	20.20	1	7,500	0.01%
2018/02/07	3	22.30	0	0.00	21.10	3	7,368	0.04%
2018/02/06	3	21.50	0	0.00	21.10	3	7,317	0.04%
2018/01/31	0	0.00	18	21.45	22.45	-18	7,059	-0.25%
2018/01/30	2	22.08	0	0.00	21.90	2	6,979	0.03%
2018/01/26	16	24.41	0	0.00	23.50	16	6,808	0.24%
2018/01/25	0	0.00	22	24.59	24.20	-22	6,743	-0.33%
2018/01/24	5	23.70	0	0.00	24.00	5	6,615	0.08%
2018/01/17	1	23.70	0	0.00	23.60	1	6,174	0.02%
2018/01/16	11	24.62	6	24.10	24.10	5	6,093	0.08%
2018/01/15	6	23.60	0	0.00	24.10	6	5,959	0.10%
2018/01/12	10	24.60	0	0.00	24.30	10	5,873	0.17%
2018/01/11	0	0.00	2	24.70	24.40	-2	5,785	-0.03%
2018/01/10	4	25.41	2	25.45	25.40	2	5,614	0.04%
2018/01/09	5	24.45	4.8	24.39	25.00	0.2	5,404	0.00%
2018/01/08	1	25.50	8	24.83	24.15	-7	5,228	-0.13%
2018/01/05	1	23.90	0	0.00	24.00	1	4,691	0.02%
2018/01/04	5	23.44	3	23.15	24.30	2	4,591	0.04%
2018/01/03	0	0.00	3	23.98	24.00	-3	4,367	-0.07%
2018/01/02	2	21.60	2	22.25	23.15	0	4,105	0.00%