光鋐 (4956)-新光-桃園券商分點個股進出

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

光鋐

(4956)

可現股當沖

股價
19.70
漲跌
▲0.05
漲幅
+0.25%
成交量
622張
產業
上市光電類股
215人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光鋐 (4956)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	19.95	2	19.70	19.70	-2	2,103	-0.10%
2024/04/30	0	0.00	1	19.60	19.65	-1	2,249	-0.04%
2024/04/29	6	19.78	0	0.00	19.55	6	2,499	0.24%
2024/04/25	0	0.00	2	19.90	19.85	-2	4,026	-0.05%
2024/04/23	1	20.75	0	0.00	20.20	1	4,761	0.02%
2024/04/22	4	21.75	2	21.65	20.80	2	4,880	0.04%
2024/04/19	1	21.60	5	20.80	21.65	-4	5,097	-0.08%
2024/04/18	5	21.49	14	21.28	20.75	-9	5,257	-0.17%
2024/04/17	0	0.00	10	20.12	20.45	-10	6,787	-0.15%
2024/04/16	0	18.95	0	0.00	18.60	0	7,724	0.00%
2024/04/12	10	19.95	0	0.00	19.80	10	8,660	0.12%
2024/04/11	0	0.00	7	20.00	19.95	-7	8,722	-0.08%
2024/04/10	5	19.94	5	20.05	19.95	0	8,717	0.00%
2024/04/08	0	19.30	2	19.10	19.25	-2	8,686	-0.02%
2024/04/03	2	19.00	12	19.10	19.00	-10	8,676	-0.12%
2024/04/02	12	18.85	0	0.00	18.65	12	8,661	0.14%
2024/04/01	16	19.02	14	19.16	19.15	2	8,644	0.02%
2024/03/27	0	18.20	0	0.00	18.10	0	8,585	0.00%
2024/03/26	1	18.10	1	18.15	18.20	0	8,580	0.00%
2024/03/25	2	18.40	0	0.00	18.40	2	8,573	0.02%
2024/03/20	0	0.00	8	18.24	18.05	-8	8,578	-0.09%
2024/03/19	0	0.00	1	18.45	18.40	-1	8,578	-0.01%
2024/03/18	7	18.79	6	18.78	18.85	1	8,580	0.01%
2024/03/15	5	18.93	4	18.84	18.80	1	8,575	0.01%
2024/03/14	3	19.30	3	19.05	19.25	0	8,572	0.00%
2024/03/13	5	19.15	4	19.23	19.30	1	8,573	0.01%
2024/03/12	0	19.63	0	0.00	19.70	0	8,556	0.00%
2024/03/11	0	19.37	0	0.00	19.65	0	8,549	0.00%
2024/03/08	5	19.37	5	19.00	19.20	0	8,552	0.00%
2024/03/07	8	19.77	5	19.35	19.25	3	8,550	0.04%
2024/03/06	3	20.30	3	20.00	19.95	0	8,546	0.00%
2024/03/05	3	19.80	6	19.90	20.00	-3	8,527	-0.04%
2024/03/04	0	21.00	0	0.00	19.75	0	8,577	0.00%
2024/03/01	5	20.07	3	19.80	19.70	2	8,593	0.02%
2024/02/29	0	20.30	0	0.00	20.20	0	8,691	0.00%
2024/02/27	4	20.04	3	20.00	19.90	1	8,903	0.01%
2024/02/26	3	20.80	8	20.73	20.75	-5	8,950	-0.06%
2024/02/23	6	20.75	5	20.66	20.60	1	8,935	0.01%
2024/02/22	15	21.15	20	21.10	21.00	-5	8,898	-0.06%
2024/02/21	18	21.52	4	21.63	21.40	14	8,866	0.16%
2024/02/20	5	21.83	0	0.00	21.55	5	8,825	0.06%
2024/02/19	11	22.06	3	21.85	22.05	8	8,792	0.09%
2024/02/16	6	22.15	18	21.99	22.15	-12	8,740	-0.14%
2024/02/15	5	21.24	1	21.55	21.20	4	8,679	0.05%
2024/02/05	2	20.60	3	20.70	20.90	-1	8,639	-0.01%
2024/02/02	9	21.43	7	21.51	21.20	2	8,593	0.02%
2024/02/01	1	21.25	7	21.61	21.25	-6	8,510	-0.07%
2024/01/31	10	21.94	3	21.80	21.55	7	8,469	0.08%
2024/01/30	2	22.08	1	22.10	22.05	1	8,418	0.01%
2024/01/29	9	22.46	2	22.48	22.30	7	8,364	0.08%
2024/01/26	38	22.95	56	22.99	22.60	-18	8,304	-0.22%
2024/01/25	38	23.88	29	24.07	23.30	9	8,154	0.11%
2024/01/24	59	23.34	69	23.56	23.35	-10	7,885	-0.13%
2024/01/23	90	23.50	101	23.58	23.35	-11	7,732	-0.14%	大賣/
2024/01/22	54	23.93	28	23.81	23.00	26	7,478	0.35%
2024/01/19	216	25.72	195	25.70	24.85	21	7,150	0.29%	大買/大賣/
2024/01/18	62	24.24	108	24.92	25.30	-46	5,966	-0.77%	大賣/
2024/01/17	35	22.51	50	22.81	23.00	-15	5,619	-0.27%
2024/01/16	7	21.08	63	21.12	21.20	-56	5,222	-1.07%
2024/01/15	28	21.66	27	21.66	21.80	1	5,081	0.02%
2024/01/12	111	21.71	109	21.62	21.55	2	4,814	0.04%	大買/大賣/
2024/01/11	303	24.26	217	23.99	22.50	86	4,563	1.88%	大買/大賣/
2024/01/10	156	22.91	102.1	23.26	24.25	53.9	2,927	1.84%	大買/大賣/
2024/01/09	114	20.94	130.1	21.03	22.05	-16.1	1,957	-0.82%	大買/大賣/
2024/01/08	48	19.65	50	19.91	20.05	-2	1,146	-0.17%
2024/01/05	20	17.67	20	17.37	18.25	0	1,006	0.00%
2024/01/04	19	17.02	16	17.40	16.60	3	931	0.32%
2024/01/03	1	16.90	0	0.00	16.90	1	915	0.11%
2023/12/25	0	0.00	0.6	16.20	16.10	-0.6	879	-0.07%
2023/12/22	2	16.33	0	0.00	16.35	2	878	0.23%
2023/12/20	0	0.00	1	16.55	16.35	-1	874	-0.11%
2023/12/18	1	17.10	0	0.00	16.80	1	863	0.12%
2023/12/15	1	16.40	0	0.00	16.55	1	847	0.12%
2023/12/13	5	16.25	0	0.00	16.00	5	828	0.60%
2023/12/11	5	16.65	0	0.00	16.50	5	812	0.62%
2023/12/07	0	16.60	0	0.00	16.30	0	796	0.00%
2023/12/06	0.6	16.65	0	0.00	16.55	0.6	790	0.08%
2023/12/04	3	17.45	0	0.00	17.20	3	766	0.39%
2023/12/01	0	0.00	1	17.55	17.30	-1	749	-0.13%
2023/11/30	3	17.28	3	17.38	17.40	0	727	0.00%
2023/11/29	5	18.21	12	18.31	17.65	-7	707	-0.99%
2023/11/28	3	17.60	3	17.60	17.50	0	636	0.00%
2023/11/27	7	18.45	20	18.33	17.80	-13	603	-2.15%
2023/11/24	36	17.76	27	18.05	18.50	9	480	1.87%
2023/11/22	4	15.70	0	0.00	15.45	4	154	2.58%
2023/11/21	0	0.00	1	15.30	15.20	-1	144	-0.69%
2023/11/07	1	14.75	0	0.00	14.70	1	139	0.72%
2023/11/01	0	15.00	0	0.00	14.60	0	137	0.00%
2023/10/30	0	0.00	2	15.30	14.90	-2	140	-1.43%
2023/10/26	2	15.55	2	15.40	15.15	0	141	0.00%
2023/10/06	0	14.70	0	0.00	14.60	0	118	0.00%
2023/10/05	0	0.00	2	14.50	14.50	-2	120	-1.65%
2023/10/04	1	14.40	0	0.00	14.45	1	121	0.82%
2023/09/28	0	0.00	2	14.45	14.50	-2	127	-1.57%
2023/09/27	0	15.90	0	0.00	14.50	0	129	0.00%
2023/09/14	0	0.00	2	15.05	15.10	-2	137	-1.45%
2023/09/05	0	0.00	1	15.15	15.05	-1	144	-0.69%
2023/08/21	2	14.83	0	0.00	14.55	2	164	1.22%
2023/08/01	0	17.50	0	16.05	16.00	0	161	0.00%
2023/07/31	0	15.60	0	0.00	16.10	0	160	0.00%
2023/07/27	0	16.85	0	0.00	15.60	0	155	0.00%
2023/07/19	3	16.00	0	0.00	15.75	3	154	1.94%
2023/07/04	2	16.25	0	0.00	16.25	2	184	1.08%
2023/06/30	0	17.40	0	0.00	16.15	0	187	0.00%
2023/06/16	0.1	16.05	0	0.00	16.10	0.1	262	0.04%
2023/06/08	0.1	16.40	0	0.00	16.20	0.1	261	0.04%
2023/06/02	0	16.25	0	0.00	16.20	0	274	0.00%
2023/04/06	0	16.95	0	0.00	16.50	0	365	0.00%
2023/03/31	0	16.95	0	0.00	16.65	0	362	0.00%
2023/03/29	0	0.00	1	17.00	17.00	-1	359	-0.28%
2023/03/27	1	17.35	0	0.00	16.80	1	343	0.29%
2023/03/23	0	17.38	2	16.83	16.65	-2	313	-0.64%
2023/03/22	0	16.75	0	0.00	16.95	0	306	0.00%
2023/03/21	0	16.20	0	0.00	15.75	0	285	0.00%
2023/03/20	0	15.60	0	0.00	15.55	0	290	0.00%
2023/03/17	0	15.60	0	0.00	15.45	0	290	0.00%
2023/03/16	0	16.20	0	0.00	15.20	0	291	0.00%
2023/03/15	0	17.00	0	0.00	15.70	0	292	0.00%
2023/03/10	0	16.50	0	0.00	15.95	0	293	0.00%
2023/03/09	0	17.26	0	0.00	16.55	0	289	0.00%
2023/03/08	0	16.50	0	0.00	16.70	0	288	0.00%
2023/03/07	0	16.65	0	0.00	16.50	0	280	0.00%
2023/03/06	0	16.65	0	0.00	16.40	0	277	0.00%
2023/03/03	0	16.40	0	16.26	16.20	0	274	0.00%
2023/03/02	0	0.00	2.1	16.39	16.10	-2.1	274	-0.76%
2023/02/24	0	0.00	2	16.10	16.15	-2	262	-0.76%
2023/02/23	0	16.25	0	0.00	16.15	0	261	0.00%
2023/02/22	0	0.00	1	16.10	16.00	-1	260	-0.38%
2023/02/20	1	16.00	0	0.00	16.20	1	258	0.39%
2023/02/17	1	16.25	0	0.00	16.15	1	256	0.39%
2023/02/16	4	16.19	1	16.10	16.00	3	252	1.19%
2023/02/15	0	16.15	0	0.00	15.70	0	242	0.00%
2023/02/07	0	16.00	0	0.00	15.75	0	227	0.00%
2023/02/06	4	16.45	3	15.95	15.95	1	215	0.46%
2023/02/03	0.1	16.35	1	16.35	16.35	-0.9	168	-0.53%
2023/01/16	0	15.70	0	0.00	14.30	0	116	0.00%
2023/01/09	0	15.80	0	0.00	14.55	0	115	0.00%
2023/01/05	0	14.50	0	0.00	14.50	0	120	0.00%
2022/12/30	0	15.50	0	0.00	14.20	0	120	0.00%
2022/11/23	0	14.60	0	0.00	14.30	0	111	0.00%
2022/11/18	0	15.50	0	0.00	14.65	0	117	0.00%
2022/11/03	0	0.00	0.3	13.59	14.00	-0.3	140	-0.18%
2022/11/01	0	0.00	0	14.00	13.95	0	143	-0.02%
2022/10/28	0	0.00	0	13.95	13.55	0	151	-0.01%
2022/10/26	0	0.00	0	14.00	13.50	0	152	0.00%
2022/10/18	0	15.20	0	0.00	14.15	0	178	0.00%
2022/10/17	0	15.40	0	0.00	13.95	0	254	0.00%
2022/10/07	1	14.95	1	14.90	14.90	0	314	0.00%
2022/10/04	0	0.00	0	14.95	15.00	0	324	0.00%
2022/10/03	0	0.00	0	14.45	14.55	0	324	0.00%
2022/09/29	0	0.00	4	14.25	14.30	-4	327	-1.22%
2022/09/14	0	16.55	0	0.00	16.55	0	352	0.00%
2022/09/13	1	16.70	0	0.00	16.65	1	356	0.28%
2022/08/29	1	16.80	0	0.00	16.75	1	374	0.27%
2022/08/25	0	0.00	5	17.22	17.20	-5	372	-1.34%
2022/08/08	0	16.80	0	0.00	16.85	0	365	0.00%
2022/07/22	8	18.63	10	18.18	17.65	-2	358	-0.56%
2022/07/18	8	17.48	2	17.43	17.30	6	293	2.04%
2022/07/15	2	15.95	1	16.50	16.50	1	274	0.36%
2022/07/14	0	0.00	5	14.95	15.00	-5	263	-1.90%
2022/07/13	5	14.85	0	0.00	14.70	5	263	1.89%
2022/06/28	1	17.45	0	0.00	17.35	1	274	0.36%
2022/06/27	0	0.00	5	17.30	17.60	-5	275	-1.81%
2022/06/24	0	0.00	4	16.95	16.95	-4	279	-1.43%
2022/06/22	4	16.80	0	0.00	16.80	4	280	1.42%
2022/05/30	0	20.25	0	0.00	20.10	0	359	0.00%
2022/05/23	0	19.70	0	0.00	19.85	0	406	0.00%
2022/05/18	0	0.00	0	19.65	19.65	0	446	0.00%
2022/05/12	0	0.00	0	17.90	18.00	0	494	0.00%
2022/05/11	0	0.00	0	18.70	18.80	0	562	0.00%
2022/05/10	0	0.00	1	19.05	19.20	-1	608	-0.16%
2022/05/06	1	20.00	0	0.00	20.00	1	650	0.15%
2022/05/03	0	0.00	2	19.50	19.95	-2	686	-0.29%
2022/04/27	2	19.35	0	0.00	19.25	2	749	0.27%
2022/04/25	4	20.80	1	20.40	20.45	3	847	0.35%
2022/04/21	1	21.90	1	22.60	22.25	0	910	0.00%
2022/04/19	0	0.00	1	21.35	21.35	-1	1,263	-0.08%
2022/04/18	0	22.81	1	21.15	21.15	-1	1,659	-0.06%
2022/04/13	0	22.90	0	0.00	22.30	0	1,769	0.00%
2022/04/12	0	22.00	0	0.00	22.00	0	1,813	0.00%
2022/04/08	0	23.20	3	22.90	22.85	-3	1,822	-0.16%
2022/04/07	0	25.00	0	0.00	22.75	0	1,834	0.00%
2022/03/25	0	0.00	1	23.50	23.50	-1	1,939	-0.05%
2022/03/23	1	23.80	0	0.00	23.70	1	1,967	0.05%
2022/03/22	0	0.00	8	23.35	23.60	-8	1,978	-0.40%
2022/03/21	8	23.15	0	0.00	23.10	8	1,988	0.40%
2022/03/17	0	23.03	3	22.60	22.85	-3	2,095	-0.14%
2022/03/16	0	22.64	0	0.00	22.15	0	2,147	0.00%
2022/03/15	6	22.23	3	22.30	22.25	3	2,465	0.12%
2022/03/10	0	24.45	3	22.70	22.70	-3	2,785	-0.11%
2022/03/08	7	22.16	3	22.35	21.70	4	3,030	0.13%
2022/03/07	0	23.80	0	0.00	22.55	0	3,246	0.00%
2022/03/04	1	23.85	0	0.00	23.75	1	3,316	0.03%
2022/03/03	0	25.20	0	0.00	24.15	0	3,430	0.00%
2022/03/02	0	25.80	0	0.00	24.25	0	3,551	0.00%
2022/02/25	0	23.85	10	23.80	23.75	-10	3,883	-0.26%
2022/02/23	0	0.00	3	24.85	25.00	-3	4,073	-0.07%
2022/02/22	0	0.00	3	24.57	24.65	-3	4,116	-0.07%
2022/02/21	0	25.40	0	0.00	25.15	0	4,108	0.00%
2022/02/18	0	25.70	0	0.00	25.40	0	4,107	0.00%
2022/02/15	1	25.50	0	0.00	25.60	1	4,115	0.02%
2022/02/14	2	26.00	0	0.00	25.90	2	4,112	0.05%
2022/02/11	11	26.60	12	26.74	26.60	-1	4,097	-0.02%
2022/02/10	1	26.15	3	26.55	25.85	-2	4,031	-0.05%
2022/02/09	12	26.34	10	26.46	26.60	2	3,988	0.05%
2022/02/07	1	24.90	0	0.00	24.90	1	3,954	0.03%
2022/01/26	0.5	25.75	0	0.00	24.05	0.5	3,962	0.01%
2022/01/25	1	24.55	0	0.00	24.25	1	3,991	0.03%
2022/01/24	1	25.05	2	24.90	24.90	-1	4,003	-0.02%
2022/01/21	2.5	25.88	0	0.00	25.65	2.5	3,985	0.06%
2022/01/20	11	26.80	6	27.07	26.80	5	3,969	0.13%
2022/01/18	3	27.40	5.5	27.01	26.70	-2.5	3,926	-0.06%
2022/01/17	0	25.70	6	26.20	26.30	-6	3,852	-0.16%
2022/01/14	7.5	25.90	5	26.48	26.00	2.5	3,836	0.07%
2022/01/13	14	28.50	18	27.65	27.05	-4	3,791	-0.11%
2022/01/12	72	28.86	67	28.99	28.20	5	3,700	0.14%
2022/01/11	43	28.07	21	28.14	27.60	22	3,433	0.64%
2022/01/10	22	26.68	28	26.80	27.10	-6	3,039	-0.20%
2022/01/07	0	26.70	0	0.00	25.45	0	2,956	0.00%
2022/01/06	1	25.95	0	0.00	26.10	1	2,948	0.03%
2022/01/05	0	26.90	1	26.55	26.25	-1	2,939	-0.03%
2022/01/04	0	0.00	1	25.75	25.80	-1	2,900	-0.03%
2021/12/30	6	26.15	1	26.15	26.20	5	2,902	0.17%
2021/12/29	3	26.25	1	26.40	26.30	2	2,904	0.07%
2021/12/28	1	26.30	0	0.00	26.25	1	2,914	0.03%
2021/12/27	2	27.00	7	26.92	26.85	-5	2,914	-0.17%
2021/12/24	2	26.65	0	0.00	26.75	2	2,909	0.07%
2021/12/23	5	26.68	4	26.88	26.45	1	2,897	0.03%
2021/12/17	1	25.85	0	0.00	25.85	1	2,882	0.03%
2021/12/16	2	26.60	0	0.00	26.60	2	2,870	0.07%
2021/12/15	0	0.00	2	26.80	26.55	-2	2,861	-0.07%
2021/12/14	2	26.35	2	26.90	26.30	0	2,850	0.00%
2021/12/13	2	27.55	0	0.00	27.60	2	2,810	0.07%
2021/12/09	11	29.31	15	28.80	28.00	-4	2,707	-0.15%
2021/12/08	21	27.68	31	27.70	27.65	-10	2,391	-0.42%
2021/12/07	1	27.50	4	27.09	27.00	-3	2,288	-0.13%
2021/12/06	21	27.62	20	27.83	27.85	1	2,229	0.04%
2021/12/03	2	26.80	1	26.70	26.60	1	2,093	0.05%
2021/12/02	20	27.98	121	27.66	26.90	-101	2,058	-4.91%	大賣/鉅額交易
2021/12/01	59	27.18	56	26.78	27.30	3	1,870	0.16%
2021/11/30	34	26.35	23	26.60	26.05	11	1,663	0.66%
2021/11/29	50	26.14	38	25.92	25.40	12	1,612	0.74%
2021/11/26	71	26.93	11	26.51	26.80	60	1,521	3.94%
2021/11/25	38	27.09	9	26.89	27.10	29	1,436	2.02%
2021/11/24	27	27.12	28	27.31	27.50	-1	1,340	-0.07%
2021/11/23	21	27.39	33	26.24	26.70	-12	1,121	-1.07%
2021/11/22	4	25.55	1	25.85	25.60	3	976	0.31%
2021/11/19	17	25.30	12	25.16	25.20	5	967	0.52%
2021/11/16	3	24.57	3	24.50	24.75	0	974	0.00%
2021/11/12	0	25.00	0	0.00	23.85	0	1,017	0.00%
2021/11/11	3	24.20	0	0.00	23.80	3	1,038	0.29%
2021/11/10	1	23.70	1	24.05	24.00	0	1,076	0.00%
2021/11/08	0	0.00	1	23.60	23.30	-1	1,183	-0.08%
2021/11/04	0	0.00	0	23.95	23.80	0	1,304	0.00%
2021/11/02	6	24.60	1	23.60	23.40	5	1,569	0.32%
2021/11/01	1	23.85	0	0.00	24.20	1	1,681	0.06%
2021/10/20	0	22.45	0	0.00	22.30	0	4,063	0.00%
2021/10/15	0	21.90	0	0.00	21.70	0	5,099	0.00%
2021/10/05	2	20.35	2	20.65	21.85	0	6,030	0.00%
2021/09/30	0	0.00	7	22.82	23.00	-7	6,614	-0.11%
2021/09/29	5	22.53	0	0.00	22.60	5	6,780	0.07%
2021/09/27	0	0.00	3	23.90	24.20	-3	6,785	-0.04%
2021/09/24	0	0.00	1	23.45	23.60	-1	6,787	-0.01%
2021/09/14	9	24.53	3	24.70	24.35	6	6,939	0.09%
2021/09/07	3	24.45	3	25.00	24.70	0	6,971	0.00%
2021/09/01	1	25.70	1	26.45	26.50	0	6,923	0.00%
2021/08/30	0	0.00	1	25.65	25.35	-1	6,876	-0.01%
2021/08/25	0	0.00	1	25.60	25.40	-1	6,875	-0.01%
2021/08/24	1	25.35	0	0.00	24.25	1	6,868	0.01%
2021/08/23	0	0.00	7	25.11	25.05	-7	6,929	-0.10%
2021/08/20	3	23.95	19	23.84	23.90	-16	7,006	-0.23%
2021/08/19	8	23.98	5	24.75	23.75	3	7,012	0.04%
2021/08/18	5	24.05	0	0.00	25.20	5	7,046	0.07%
2021/08/17	1	24.20	10	25.50	24.05	-9	7,011	-0.13%
2021/08/16	2	25.33	4	25.53	25.25	-2	6,990	-0.03%
2021/08/13	26	26.66	24	26.01	25.75	2	6,960	0.03%
2021/08/11	1	25.80	2	26.33	25.25	-1	6,877	-0.01%
2021/08/10	2	27.45	1	26.90	26.90	1	6,842	0.01%
2021/08/09	0	0.00	4	29.70	28.20	-4	6,822	-0.06%
2021/08/06	15	30.62	15	30.55	30.10	0	6,743	0.00%
2021/08/05	9	30.64	5	31.09	30.35	4	6,596	0.06%
2021/08/04	44.3	30.64	40	30.78	30.65	4.3	6,492	0.07%
2021/08/03	10	29.87	15	29.86	30.65	-5	6,142	-0.08%
2021/08/02	4	28.19	4	28.01	27.90	0	5,878	0.00%
2021/07/30	2	28.05	10	27.95	26.90	-8	5,811	-0.14%
2021/07/29	3	26.92	6	26.93	27.45	-3	5,737	-0.05%
2021/07/28	21	26.77	10	26.55	26.30	11	5,666	0.19%
2021/07/27	33	30.19	24	30.06	28.70	9	5,541	0.16%
2021/07/26	119	31.86	97	31.65	31.10	22	5,349	0.41%	大買/
2021/07/23	36	29.78	59	30.08	31.15	-23	4,334	-0.53%
2021/07/22	52	28.13	31	28.35	28.35	21	3,827	0.55%
2021/07/21	1	26.65	2	26.65	26.50	-1	3,406	-0.03%
2021/07/20	3	27.10	1	27.50	26.45	2	3,408	0.06%
2021/07/19	0	0.00	6	26.39	27.00	-6	3,385	-0.18%
2021/07/16	3	27.17	2	27.25	26.90	1	3,643	0.03%
2021/07/15	2	27.10	1	27.05	26.70	1	4,008	0.02%
2021/07/14	7	27.35	2	27.70	27.20	5	4,041	0.12%
2021/07/13	12	27.40	19	27.99	28.25	-7	4,027	-0.17%
2021/07/12	79	27.56	83	27.60	27.95	-4	3,805	-0.11%
2021/07/09	10	26.20	0	0.00	25.90	10	3,441	0.29%
2021/07/08	0	0.00	1	25.70	25.75	-1	3,385	-0.03%
2021/07/07	45	26.31	46	26.13	26.40	-1	3,372	-0.03%
2021/07/06	12	24.98	10	25.45	25.45	2	3,026	0.07%
2021/07/05	2	22.80	0	0.00	23.15	2	2,964	0.07%
2021/06/28	13	23.27	13	23.36	23.20	0	3,393	0.00%
2021/06/25	0	0.00	1	22.85	22.70	-1	3,301	-0.03%
2021/06/24	0	0.00	2	22.50	22.70	-2	3,389	-0.06%
2021/06/23	1	22.00	0	0.00	22.15	1	3,436	0.03%
2021/06/21	2	22.00	0	0.00	21.90	2	3,571	0.06%
2021/06/17	0	0.00	1	23.30	23.35	-1	3,964	-0.03%
2021/06/09	1	22.95	0	0.00	22.60	1	4,903	0.02%
2021/06/04	0	0.00	0	23.00	23.00	0	5,251	0.00%
2021/06/02	3	23.65	0	0.00	23.30	3	5,413	0.06%
2021/06/01	0	23.55	0	23.05	23.65	0	5,435	0.00%
2021/05/28	0	0.00	2	23.00	23.85	-2	5,454	-0.04%
2021/05/26	1	22.55	0	0.00	22.70	1	5,416	0.02%
2021/05/25	0	0.00	1	22.20	22.05	-1	5,379	-0.02%
2021/05/24	6	21.20	6	21.53	21.50	0	5,410	0.00%
2021/05/20	3	21.05	3	21.30	20.80	0	5,464	0.00%
2021/05/14	2	21.00	0	0.00	20.05	2	5,474	0.04%
2021/05/13	0	0.00	18	19.36	20.55	-18	5,457	-0.33%
2021/05/11	0	0.00	4	22.78	22.40	-4	5,391	-0.07%
2021/05/07	1	24.85	2	24.50	24.85	-1	5,370	-0.02%
2021/05/06	1	22.95	6	23.20	23.15	-5	5,365	-0.09%
2021/05/05	1	23.40	1	24.05	23.40	0	5,356	0.00%
2021/05/04	2	23.90	2.1	23.55	23.40	-0.1	5,352	0.00%
2021/05/03	2	25.45	0	0.00	24.95	2	5,331	0.04%
2021/04/29	5	26.06	12	26.10	26.10	-7	5,322	-0.13%
2021/04/28	1	27.00	0	0.00	26.90	1	5,372	0.02%
2021/04/27	1	27.30	1	27.15	27.15	0	5,687	0.00%
2021/04/26	2	27.53	3	27.62	27.50	-1	5,758	-0.02%
2021/04/22	31	29.75	119	30.03	27.50	-88	5,727	-1.54%	大賣/
2021/04/21	174	28.71	86	28.47	28.80	88	5,454	1.61%	大買/
2021/04/20	5	27.26	5	28.05	27.30	0	5,059	0.00%
2021/04/19	2	26.50	10	26.43	27.00	-8	5,053	-0.16%
2021/04/14	2	24.35	0	0.00	25.15	2	5,345	0.04%
2021/04/13	20	25.85	2.1	26.43	25.55	17.9	5,562	0.32%
2021/04/12	10.1	26.57	0	0.00	26.40	10.1	6,088	0.17%
2021/04/09	5	27.72	8	27.93	27.30	-3	6,547	-0.05%
2021/04/08	7	27.25	2	27.23	27.05	5	6,815	0.07%
2021/04/07	36	27.64	18	27.94	27.25	18	6,781	0.27%
2021/04/06	2	27.23	10.1	27.22	27.15	-8.1	6,695	-0.12%
2021/04/01	1	27.10	10	27.29	27.50	-9	6,578	-0.14%
2021/03/31	5	26.95	5	26.47	26.20	0	6,422	0.00%
2021/03/30	2	26.65	11	26.56	26.50	-9	6,432	-0.14%
2021/03/29	11.1	26.56	6	26.38	26.55	5.1	6,411	0.08%
2021/03/26	2	25.70	1	25.45	25.75	1	6,358	0.02%
2021/03/25	3	26.30	5	26.21	25.15	-2	6,311	-0.03%
2021/03/24	4	26.43	5	26.10	26.45	-1	6,225	-0.02%
2021/03/23	33.1	27.28	43	27.09	26.40	-9.9	6,165	-0.16%
2021/03/22	7	25.97	4	26.33	25.85	3	5,903	0.05%
2021/03/19	190	25.66	167	25.77	26.70	23	5,773	0.40%	大買/大賣/
2021/03/18	3	24.33	17	24.94	25.15	-14	5,364	-0.26%
2021/03/17	1	23.75	2	24.20	23.95	-1	5,256	-0.02%
2021/03/16	5	23.94	4	23.91	23.95	1	5,245	0.02%
2021/03/15	18	24.12	13	23.79	24.30	5	5,181	0.10%
2021/03/12	3	23.15	5	22.88	22.90	-2	5,119	-0.04%
2021/03/11	2	22.80	2	23.10	22.70	0	5,239	0.00%
2021/03/10	47	23.60	52	23.63	23.00	-5	5,212	-0.10%
2021/03/09	9	21.23	0	0.00	22.65	9	4,969	0.18%
2021/03/08	22	22.14	35	22.03	21.50	-13	4,986	-0.26%
2021/03/05	4	21.21	15	21.70	20.65	-11	4,906	-0.22%
2021/03/04	5	21.99	6	22.30	21.90	-1	4,872	-0.02%
2021/03/03	24	21.94	1	22.10	21.80	23	4,837	0.48%
2021/03/02	21	22.33	21	22.33	21.60	0	4,747	0.00%
2021/02/23	0	21.60	0	0.00	21.55	0	4,637	0.00%
2021/02/19	0	21.35	7	21.27	21.40	-7	4,568	-0.15%
2021/02/18	1	20.35	4	20.41	20.50	-3	4,528	-0.07%
2021/02/17	0	18.65	1	20.00	19.90	-1	4,499	-0.02%
2021/02/05	0	0.00	5	18.80	18.70	-5	4,462	-0.11%
2021/02/04	0	19.18	0	0.00	18.85	0	4,461	0.00%
2021/02/01	3	18.40	15	18.47	18.50	-12	4,460	-0.27%
2021/01/29	10	18.90	0	0.00	18.85	10	4,442	0.23%
2021/01/28	4	19.43	3	19.50	19.15	1	4,419	0.02%
2021/01/27	3	19.75	0	0.00	19.70	3	4,395	0.07%
2021/01/25	3	19.95	1	20.00	19.90	2	4,366	0.05%
2021/01/22	1	19.90	0	0.00	20.25	1	4,342	0.02%
2021/01/21	30	21.41	24	20.86	20.50	6	4,310	0.14%
2021/01/20	24	21.39	25	21.76	21.35	-1	4,216	-0.02%
2021/01/19	0	0.00	11	19.86	20.05	-11	3,868	-0.28%
2021/01/18	11	19.56	1	19.35	20.00	10	3,764	0.27%
2021/01/15	1	19.75	38	19.85	19.70	-37	3,727	-0.99%
2021/01/14	1	20.60	9	20.45	20.40	-8	3,688	-0.22%
2021/01/13	0	0.00	2	20.35	20.35	-2	3,700	-0.05%
2021/01/12	26	20.79	3	20.45	20.10	23	3,675	0.63%
2021/01/11	5	21.22	19	21.03	21.50	-14	3,596	-0.39%
2021/01/08	11	21.80	9	21.27	21.15	2	3,555	0.06%
2021/01/07	25	22.28	31	22.26	21.90	-6	3,463	-0.17%
2021/01/06	52	24.23	32	24.17	22.95	20	3,303	0.61%
2021/01/05	106	25.21	94	25.16	25.45	12	3,024	0.40%	大買/
2021/01/04	124	23.04	125	23.51	24.05	-1	2,430	-0.04%	大買/大賣/
2020/12/31	24	21.40	37	21.37	21.90	-13	1,898	-0.68%
2020/12/30	5	20.10	5	19.95	19.95	0	1,532	0.00%
2020/12/29	0	0.00	3	19.60	19.35	-3	1,496	-0.20%
2020/12/28	1	19.50	1	19.60	19.40	0	1,493	0.00%
2020/12/25	5	19.35	0	0.00	19.35	5	1,487	0.34%
2020/12/24	0	0.00	7	19.96	19.60	-7	1,482	-0.47%
2020/12/23	3	18.90	17	19.84	20.00	-14	1,452	-0.96%
2020/12/22	8	19.50	11	19.58	19.05	-3	1,461	-0.21%
2020/12/18	11	19.54	0	0.00	19.50	11	1,444	0.76%
2020/12/17	1	19.75	0	0.00	19.55	1	1,447	0.07%
2020/12/15	1	19.70	0	0.00	19.65	1	1,559	0.06%
2020/12/14	7	19.78	10	20.00	19.90	-3	1,625	-0.18%
2020/12/11	4	19.15	1.3	19.67	19.00	2.7	1,573	0.17%
2020/12/10	16	19.58	0	0.00	19.60	16	1,556	1.03%
2020/12/09	1	20.30	3	20.33	20.10	-2	1,532	-0.13%
2020/12/08	22	20.75	31	20.53	20.25	-9	1,503	-0.60%
2020/12/07	15.3	19.93	14	20.11	20.75	1.3	1,363	0.10%
2020/12/04	0	0.00	4	19.18	19.15	-4	1,235	-0.32%
2020/12/03	3	18.85	0	0.00	18.90	3	1,268	0.24%
2020/12/02	20	19.88	21	19.52	19.20	-1	1,499	-0.07%
2020/11/27	0	0.00	11	18.30	18.45	-11	1,557	-0.71%
2020/11/17	0	18.50	2	18.25	18.25	-2	1,678	-0.12%
2020/11/13	2	18.00	0	0.00	17.90	2	1,778	0.11%
2020/10/29	0	0.00	1	18.30	18.30	-1	2,392	-0.04%
2020/10/28	1	18.50	0	0.00	18.50	1	2,396	0.04%
2020/10/27	2	18.80	0	0.00	18.80	2	2,463	0.08%
2020/10/21	0	0.00	7	19.39	19.05	-7	2,593	-0.27%
2020/10/20	2	19.05	0	0.00	19.05	2	2,586	0.08%
2020/10/16	1	19.00	0	0.00	18.80	1	2,641	0.04%
2020/10/15	4	19.46	4	19.43	19.65	0	2,639	0.00%
2020/10/14	0	0.00	2	19.00	19.00	-2	2,613	-0.08%
2020/10/13	0	0.00	10	18.43	18.45	-10	2,631	-0.38%
2020/10/12	2	18.60	0	0.00	18.60	2	2,640	0.08%
2020/10/08	3	18.95	0	0.00	18.75	3	2,676	0.11%
2020/10/07	8	19.00	9	19.06	18.95	-1	2,786	-0.04%
2020/10/06	10	18.95	5	18.97	18.80	5	2,867	0.17%
2020/09/29	0	0.00	3	18.25	18.05	-3	3,128	-0.10%
2020/09/28	5	17.82	1	18.15	17.85	4	3,205	0.12%
2020/09/25	4	18.09	0	0.00	17.85	4	3,360	0.12%
2020/09/24	0	0.00	15	18.75	18.60	-15	3,387	-0.44%
2020/09/23	0	19.00	5	19.08	19.00	-5	3,475	-0.14%
2020/09/22	10	19.00	0	0.00	18.90	10	3,606	0.28%
2020/09/21	2	19.20	0	0.00	19.15	2	3,699	0.05%
2020/09/18	21	20.05	22	20.32	19.55	-1	3,743	-0.03%
2020/09/17	5	19.88	13	19.90	20.30	-8	3,656	-0.22%
2020/09/16	2	19.35	7	19.40	19.15	-5	3,605	-0.14%
2020/09/15	0	0.00	5	19.25	19.15	-5	3,728	-0.13%
2020/09/14	0	0.00	3	19.05	19.10	-3	3,831	-0.08%
2020/09/11	2	18.70	0	0.00	18.60	2	4,144	0.05%
2020/09/10	1	18.90	3	18.92	18.80	-2	4,152	-0.05%
2020/09/09	24	18.63	18	18.53	19.05	6	4,169	0.14%
2020/09/08	35	18.94	4	19.06	18.90	31	4,269	0.73%
2020/09/07	48	20.86	37	21.34	19.45	11	4,229	0.26%
2020/09/04	17	20.65	24	20.87	20.75	-7	4,027	-0.17%
2020/09/03	0	0.00	1	20.45	20.10	-1	3,945	-0.03%
2020/09/02	9	20.11	11	20.46	20.05	-2	3,990	-0.05%
2020/09/01	2	20.15	23	20.12	20.30	-21	4,043	-0.52%
2020/08/31	0	0.00	10	19.68	19.70	-10	4,055	-0.25%
2020/08/28	8	19.16	28	19.09	19.20	-20	4,129	-0.48%
2020/08/27	2	18.90	2	19.45	18.95	0	4,256	0.00%
2020/08/25	2	19.10	3	19.30	19.10	-1	4,858	-0.02%
2020/08/24	10	19.10	3	18.85	18.95	7	4,897	0.14%
2020/08/21	10	18.30	2	18.40	18.25	8	4,965	0.16%
2020/08/20	15	17.70	11	17.97	18.05	4	5,065	0.08%
2020/08/19	35	19.56	7	19.46	19.00	28	5,093	0.55%
2020/08/18	52	20.73	59	20.50	20.25	-7	5,146	-0.14%
2020/08/17	5	20.53	6	20.46	20.40	-1	5,242	-0.02%
2020/08/14	1	19.90	22	19.97	19.90	-21	5,409	-0.39%
2020/08/13	20	19.66	3	21.00	19.50	17	5,405	0.31%
2020/08/12	0	0.00	10	19.72	20.10	-10	5,353	-0.19%
2020/08/11	9	19.53	4	19.66	19.55	5	5,381	0.09%
2020/08/10	7	19.64	2	19.60	19.75	5	5,392	0.09%
2020/08/07	10	20.48	54	20.50	20.20	-44	5,356	-0.82%
2020/08/06	17	20.07	22	19.95	20.00	-5	5,252	-0.10%
2020/08/04	2	19.35	4	19.66	19.55	-2	5,247	-0.04%
2020/08/03	2	18.90	0	0.00	19.15	2	5,277	0.04%
2020/07/31	3	19.67	5	19.72	19.05	-2	5,324	-0.04%
2020/07/30	6	18.75	1	19.05	19.10	5	5,401	0.09%
2020/07/29	1	18.00	2	17.95	18.70	-1	5,502	-0.02%
2020/07/28	5	18.87	9	18.42	17.90	-4	5,610	-0.07%
2020/07/24	7	19.14	1	20.00	18.90	6	5,985	0.10%
2020/07/22	1	19.40	3	19.63	20.20	-2	6,009	-0.03%
2020/07/21	1	19.50	0	0.00	19.35	1	6,081	0.02%
2020/07/20	6	19.03	7	18.79	18.80	-1	6,129	-0.02%
2020/07/15	11	19.63	11	19.94	19.60	0	6,126	0.00%
2020/07/14	25	20.42	17	20.15	19.85	8	6,107	0.13%
2020/07/13	15	20.24	10	20.38	20.35	5	5,998	0.08%
2020/07/10	17	19.96	24	20.02	19.80	-7	5,910	-0.12%
2020/07/09	33	20.77	5	20.91	20.60	28	5,840	0.48%
2020/07/08	6	19.84	22	20.07	20.25	-16	5,713	-0.28%
2020/07/07	26	20.18	11	19.84	19.65	15	5,640	0.27%
2020/07/06	33	20.61	19	20.80	20.25	14	5,557	0.25%
2020/07/03	24	21.18	14	21.16	21.05	10	5,385	0.19%
2020/07/02	20	21.46	26	21.37	21.35	-6	5,318	-0.11%
2020/07/01	17	21.24	5	21.57	20.60	12	5,211	0.23%
2020/06/30	9	21.14	3	21.10	21.10	6	5,063	0.12%
2020/06/29	6	20.30	13	20.28	20.15	-7	4,957	-0.14%
2020/06/24	1	19.85	1	20.00	19.95	0	4,893	0.00%
2020/06/23	0	0.00	9	20.26	19.90	-9	4,871	-0.18%
2020/06/22	51	20.55	48	20.63	20.10	3	4,835	0.06%
2020/06/19	14	20.16	11	20.30	19.80	3	4,695	0.06%
2020/06/18	67	19.98	59	20.02	20.90	8	4,581	0.17%
2020/06/17	2	19.15	2	19.20	19.00	0	4,255	0.00%
2020/06/16	1	19.40	2	19.35	19.15	-1	4,232	-0.02%
2020/06/15	28	19.24	52	19.49	19.05	-24	4,203	-0.57%
2020/06/12	12	18.20	7	18.44	18.75	5	4,076	0.12%
2020/06/11	48	18.88	20	18.97	18.70	28	4,053	0.69%
2020/06/10	12	19.63	9	19.41	19.35	3	4,005	0.07%
2020/06/09	10	19.80	6	19.92	19.55	4	3,981	0.10%
2020/06/08	3	19.82	1	20.00	19.85	2	3,920	0.05%
2020/06/05	12	21.22	13	21.15	21.15	-1	3,812	-0.03%
2020/06/04	6	20.81	1	20.70	20.90	5	3,750	0.13%
2020/06/03	33	20.91	29	20.73	20.50	4	3,651	0.11%
2020/06/02	128	21.49	133	21.70	20.25	-5	3,510	-0.14%	大買/大賣/
2020/06/01	15	19.98	11	20.05	20.75	4	3,114	0.13%
2020/05/29	8	18.86	13	18.83	18.90	-5	2,876	-0.17%
2020/05/28	18	18.83	6	19.02	18.50	12	2,824	0.42%
2020/05/27	5	19.19	19	18.53	19.70	-14	2,727	-0.51%
2020/05/26	16	18.27	8	18.60	17.95	8	2,611	0.31%
2020/05/25	14	19.13	4	19.45	19.20	10	2,527	0.40%
2020/05/22	14	20.97	6	21.34	20.05	8	2,424	0.33%
2020/05/21	0	0.00	11	20.87	21.05	-11	2,239	-0.49%
2020/05/20	7	18.43	2	18.35	19.15	5	2,010	0.25%
2020/05/19	0	0.00	21	17.16	17.60	-21	1,977	-1.06%
2020/05/18	2	17.10	2	16.95	17.80	0	1,937	0.00%
2020/05/15	0	0.00	10	15.65	16.55	-10	1,888	-0.53%
2020/05/14	1	15.90	9	16.23	15.90	-8	1,855	-0.43%
2020/05/11	25	17.13	17	17.04	16.55	8	1,773	0.45%
2020/05/08	6	17.75	8	18.56	17.75	-2	1,713	-0.12%
2020/05/07	33	19.43	10	19.60	19.35	23	1,691	1.36%
2020/05/06	13	21.97	20	22.58	21.00	-7	1,639	-0.43%
2020/05/05	19	22.52	9	22.40	22.85	10	1,511	0.66%
2020/05/04	20	21.01	10	20.84	21.15	10	1,405	0.71%
2020/04/30	6	18.90	5	19.25	19.25	1	1,274	0.08%
2020/04/29	9	17.25	9	16.98	17.50	0	1,078	0.00%
2020/04/27	0	0.00	4	14.50	14.50	-4	791	-0.51%
2020/04/24	22	13.39	22	13.40	13.20	0	732	0.00%
2020/04/20	4	11.15	4	11.35	11.20	0	480	0.00%
2020/04/17	2	11.05	0	0.00	11.05	2	466	0.43%
2020/04/13	6	9.12	6	9.27	9.25	0	444	0.00%
2020/04/09	0	9.20	0	0.00	9.15	0	443	0.00%
2020/04/06	0	8.71	0	0.00	8.63	0	441	0.00%
2020/03/25	0	8.35	0	0.00	8.38	0	500	0.00%
2020/03/20	0	0.00	1	8.02	7.97	-1	501	-0.20%
2020/03/19	1	7.41	0	0.00	7.41	1	497	0.20%
2020/03/16	0	0.00	1	9.22	9.10	-1	482	-0.21%
2020/03/13	0	0.00	1	9.63	9.73	-1	477	-0.21%
2020/03/12	0	0.00	2	10.70	10.70	-2	471	-0.42%
2020/03/09	4	12.50	0	0.00	12.40	4	486	0.82%
2020/02/25	0	14.40	0	0.00	13.60	0	520	0.00%
2020/02/24	0	0.00	1	13.70	13.40	-1	516	-0.19%
2020/02/20	0	13.50	0	0.00	13.15	0	494	0.00%
2020/02/19	0	14.40	0	0.00	13.20	0	494	0.00%
2020/02/14	0	0.00	1	13.40	13.40	-1	539	-0.19%
2020/02/12	0	14.70	0	0.00	13.35	0	537	0.00%
2020/02/10	31	13.70	31	13.72	13.70	0	528	0.00%
2020/02/06	17	13.14	16	13.19	13.10	1	489	0.20%
2020/02/03	3	11.85	0	0.00	12.00	3	443	0.68%
2020/01/30	0	0.00	1	13.05	13.00	-1	434	-0.23%
2020/01/13	0	14.60	4	14.45	14.50	-4	479	-0.83%
2019/12/30	0	0.00	3	14.25	14.15	-3	451	-0.66%
2019/12/27	4	14.50	1	14.45	14.40	3	448	0.67%
2019/12/26	2	14.35	3	14.47	14.55	-1	428	-0.23%
2019/12/23	0	13.90	0	0.00	13.90	0	391	0.00%
2019/12/17	0	14.20	0	0.00	14.10	0	396	0.00%
2019/12/16	0	13.90	0	0.00	14.00	0	405	0.00%
2019/12/13	1	13.95	0	0.00	13.75	1	401	0.25%
2019/12/12	1	14.15	0	0.00	14.00	1	397	0.25%
2019/12/09	6	14.18	2	14.20	14.15	4	389	1.03%
2019/12/06	15	14.52	13	14.62	14.15	2	385	0.52%
2019/11/26	10	14.21	4	14.30	14.10	6	355	1.69%
2019/11/25	0	0.00	4	14.35	14.45	-4	343	-1.16%
2019/11/18	0	0.00	1	13.90	13.95	-1	310	-0.32%
2019/11/15	0	0.00	2	14.20	13.95	-2	309	-0.65%
2019/11/07	0	13.70	0	0.00	13.75	0	276	0.00%
2019/10/30	2	14.40	2	14.10	14.10	0	331	0.00%
2019/10/25	4	14.10	0	0.00	14.15	4	337	1.18%
2019/10/23	6	14.50	6	14.50	14.40	0	331	0.00%
2019/10/17	0	14.00	0	0.00	13.65	0	311	0.00%
2019/10/01	3	14.35	3	14.10	14.10	0	367	0.00%
2019/09/25	0	0.00	3	14.25	14.10	-3	497	-0.60%
2019/09/20	5	14.60	1	14.75	14.60	4	504	0.79%
2019/09/19	4	14.49	0	0.00	14.50	4	498	0.80%
2019/08/21	0	14.40	0	0.00	14.35	0	503	0.00%
2019/08/20	0	14.30	0	0.00	14.25	0	503	0.00%
2019/08/05	1	14.55	0	0.00	14.20	1	498	0.20%
2019/08/01	10	15.40	9	15.45	15.20	1	507	0.20%
2019/07/12	0	0.00	3	15.15	15.15	-3	552	-0.54%
2019/07/11	3	14.85	0	0.00	14.85	3	603	0.50%
2019/07/04	5	15.81	5	15.88	15.40	0	655	0.00%
2019/07/03	3	15.10	3	15.20	15.45	0	592	0.00%
2019/06/27	0	13.95	0	0.00	13.85	0	570	0.00%
2019/06/19	0	0.00	4	14.10	14.10	-4	608	-0.66%
2019/06/18	3	13.88	0	0.00	13.85	3	630	0.48%
2019/06/17	1	14.10	0	0.00	14.10	1	661	0.15%
2019/06/05	2	14.05	0	0.00	14.00	2	829	0.24%
2019/05/10	1	15.70	0	0.00	15.25	1	1,053	0.09%
2019/05/09	1	15.90	1	15.50	15.55	0	1,046	0.00%
2019/04/29	4	18.68	4	18.68	17.40	0	994	0.00%
2019/04/25	0	18.30	0	0.00	18.15	0	942	0.00%
2019/04/17	1	19.00	0	0.00	18.40	1	901	0.11%
2019/04/16	1	19.00	13	18.80	19.05	-12	840	-1.43%
2019/04/10	3	17.60	1	17.70	17.65	2	744	0.27%
2019/04/09	4	17.68	1	17.80	17.65	3	742	0.40%
2019/04/08	0	0.00	19	17.35	17.85	-19	741	-2.56%
2019/04/03	2	16.65	0	0.00	16.70	2	720	0.28%
2019/04/01	0	16.80	0	0.00	16.80	0	713	0.00%
2019/03/29	0	16.80	0	0.00	16.75	0	707	0.00%
2019/03/28	0	16.50	0	0.00	16.60	0	709	0.00%
2019/03/21	0	17.95	7	18.25	17.85	-7	671	-1.04%
2019/03/20	0	0.00	1	17.75	17.95	-1	668	-0.15%
2019/03/19	5	17.48	0	0.00	17.70	5	637	0.78%
2019/03/18	0	19.80	0	0.00	17.70	0	621	0.00%
2019/03/15	3	18.15	0	0.00	18.25	3	608	0.49%
2019/03/14	1	18.20	0	0.00	17.45	1	555	0.18%
2019/03/12	1	18.70	0	0.00	18.30	1	525	0.19%
2019/03/11	17	18.85	10	18.70	18.75	7	501	1.40%
2019/03/08	1	18.65	2	18.25	18.70	-1	480	-0.21%
2019/03/07	4	18.60	0	0.00	18.60	4	431	0.93%
2019/03/06	0	0.00	10	16.20	16.95	-10	338	-2.96%
2019/03/05	2	15.45	0	0.00	15.45	2	314	0.64%
2019/03/04	8	15.59	1	15.50	15.50	7	315	2.22%
2019/02/27	1	16.11	0	0.00	15.85	1	310	0.33%
2019/02/26	2	16.00	0	0.00	15.90	2	298	0.67%
2019/02/25	0	16.45	0	0.00	15.65	0	285	0.00%
2019/02/19	0	16.45	0	0.00	15.60	0	271	0.00%
2019/02/11	0	15.15	0	0.00	15.00	0	263	0.00%
2019/01/21	0	15.50	0	0.00	15.35	0	310	0.00%
2019/01/16	0	0.00	1	15.20	15.65	-1	316	-0.32%
2019/01/11	0	14.70	0	0.00	14.75	0	307	0.00%
2019/01/10	1	15.00	0	0.00	14.90	1	308	0.32%
2018/12/11	0	0.00	5	14.95	14.85	-5	393	-1.27%
2018/10/12	0	0.00	3	14.25	14.80	-3	673	-0.45%
2018/09/28	5	18.70	3	19.00	18.65	2	863	0.23%
2018/09/27	3	18.75	0	0.00	18.75	3	867	0.35%
2018/09/19	1	18.95	0	0.00	19.05	1	947	0.11%
2018/09/18	5	18.75	0	0.00	18.80	5	967	0.52%
2018/09/12	5	19.00	0	0.00	18.85	5	1,248	0.40%
2018/09/11	1	19.10	0	0.00	19.00	1	1,283	0.08%
2018/09/10	5	18.80	0	0.00	18.75	5	1,385	0.36%
2018/09/07	1	19.80	2	19.65	19.80	-1	1,421	-0.07%
2018/08/29	0	0.00	2	21.45	21.50	-2	1,662	-0.12%
2018/08/23	0	0.00	5	20.37	20.35	-5	1,927	-0.26%
2018/08/17	3	20.65	0	0.00	20.50	3	2,141	0.14%
2018/08/16	2	20.25	0	0.00	20.35	2	2,217	0.09%
2018/08/14	2	20.80	0	0.00	20.80	2	2,339	0.09%
2018/08/10	0	0.00	1	22.15	22.00	-1	2,324	-0.04%
2018/08/01	1	22.90	1	22.85	23.00	0	2,514	0.00%
2018/07/30	1	23.00	0	0.00	22.65	1	2,624	0.04%
2018/07/27	1	23.40	0	0.00	23.25	1	2,700	0.04%
2018/07/26	2	23.80	5	23.96	23.95	-3	2,617	-0.11%
2018/07/23	0	0.00	2	22.80	22.50	-2	2,560	-0.08%
2018/07/19	1	23.50	1	23.75	23.25	0	2,552	0.00%
2018/07/18	0	0.00	2	23.53	23.40	-2	2,560	-0.08%
2018/07/17	1	23.65	0	0.00	23.50	1	2,556	0.04%
2018/07/16	2	23.60	1	23.90	23.70	1	2,549	0.04%
2018/07/05	2	22.83	2	23.35	22.70	0	2,354	0.00%
2018/07/02	4	23.40	5	23.70	23.30	-1	2,359	-0.04%
2018/06/27	0	0.00	2	23.30	23.30	-2	2,352	-0.09%
2018/06/26	7	23.26	6	23.41	23.45	1	2,350	0.04%
2018/06/25	8	25.22	6	24.98	24.00	2	2,340	0.09%
2018/06/22	2	24.58	0	0.00	24.40	2	2,251	0.09%
2018/06/21	0	0.00	3	23.98	23.75	-3	2,206	-0.14%
2018/06/20	3	24.20	8	23.61	23.90	-5	2,205	-0.23%
2018/06/19	7	25.10	10	25.22	24.80	-3	2,211	-0.14%
2018/06/15	2	25.10	0	0.00	24.80	2	2,144	0.09%
2018/06/14	5	23.50	0	0.00	23.40	5	2,173	0.23%
2018/06/12	0	0.00	5	24.70	24.60	-5	2,148	-0.23%
2018/06/07	0	0.00	3	25.20	24.95	-3	2,053	-0.15%
2018/06/06	5	25.25	1	25.20	25.20	4	2,032	0.20%
2018/06/05	11	24.80	13	24.65	25.00	-2	2,002	-0.10%
2018/06/04	6	24.94	8	25.17	24.90	-2	1,974	-0.10%
2018/06/01	7	24.37	13	24.43	24.30	-6	1,937	-0.31%
2018/05/31	1	24.15	11	23.87	23.75	-10	1,849	-0.54%
2018/05/29	1	23.00	1	23.20	23.15	0	1,754	0.00%
2018/05/28	20	23.86	15	24.03	23.20	5	1,719	0.29%
2018/05/25	15	22.63	5	22.95	22.80	10	1,595	0.63%
2018/05/24	13	23.20	6	22.92	22.80	7	1,578	0.44%
2018/05/23	15	22.13	15	22.58	23.00	0	1,511	0.00%
2018/05/22	22	23.00	30	22.99	22.60	-8	1,488	-0.54%
2018/05/21	10	22.25	1	22.20	22.05	9	1,392	0.65%
2018/05/17	1	23.55	0	0.00	22.70	1	1,391	0.07%
2018/05/15	15	22.63	10	22.75	22.60	5	1,354	0.37%
2018/05/08	5	21.90	5	21.95	21.90	0	1,281	0.00%
2018/05/07	6	22.43	12	22.37	22.50	-6	1,322	-0.45%
2018/05/04	6	22.05	1	21.30	22.05	5	1,231	0.41%
2018/04/17	0	21.90	0	0.00	20.60	0	1,284	0.00%
2018/03/28	2	23.00	6	23.08	23.05	-4	1,384	-0.29%
2018/03/20	8	22.84	4	23.28	22.45	4	1,348	0.30%
2018/03/14	0	0.00	1	22.15	22.00	-1	1,381	-0.07%
2018/03/12	0	0.00	4	22.25	22.25	-4	1,453	-0.28%
2018/03/09	0	0.00	1	22.20	22.00	-1	1,533	-0.07%
2018/03/08	1	22.00	0	0.00	22.05	1	1,649	0.06%
2018/02/06	1	20.00	16	19.55	20.15	-15	4,219	-0.36%
2018/02/05	1	21.05	0	0.00	21.05	1	4,422	0.02%
2018/02/02	2	21.95	0	0.00	21.85	2	4,726	0.04%
2018/01/31	2	22.30	1	22.10	22.35	1	5,679	0.02%
2018/01/30	8	22.48	0	0.00	22.10	8	5,902	0.14%
2018/01/29	2	21.95	0	0.00	22.15	2	5,871	0.03%
2018/01/17	5	23.11	5	22.92	22.70	0	5,990	0.00%
2018/01/03	2	23.05	2	22.90	22.70	0	6,503	0.00%
2018/01/02	0	0.00	1	22.00	22.15	-1	6,459	-0.02%