光鋐 (4956)-元大-博愛券商分點個股進出

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
20.45
漲跌
▼0.35
漲幅
-1.68%
成交量
735張
產業
上市光電類股▲0.21%
216人加入追蹤

立即追蹤
本地時間:13:30

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－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/05/08	3	21.10	0	0.00	20.25	3	1,797	0.17%
2024/05/07	12	21.45	0	0.00	21.20	12	1,749	0.69%
2024/05/06	0	0.00	1	21.10	21.25	-1	1,757	-0.06%
2024/05/02	0	0.00	10	19.55	19.70	-10	2,103	-0.48%
2024/04/25	2	20.25	0	0.00	19.85	2	4,026	0.05%
2024/04/23	22	20.53	0	0.00	20.20	22	4,761	0.46%
2024/04/22	10	21.85	3	21.70	20.80	7	4,880	0.14%
2024/04/19	1	21.80	2	21.35	21.65	-1	5,097	-0.02%
2024/04/18	3	21.32	2	21.48	20.75	1	5,257	0.02%
2024/04/16	1	18.60	0	0.00	18.60	1	7,724	0.01%
2024/04/12	0	0.00	2	19.70	19.80	-2	8,660	-0.02%
2024/04/11	0	0.00	1	20.10	19.95	-1	8,722	-0.01%
2024/04/10	1	19.95	0	0.00	19.95	1	8,717	0.01%
2024/04/08	2	19.05	10	19.05	19.25	-8	8,686	-0.09%
2024/04/03	0	0.00	3	19.10	19.00	-3	8,676	-0.03%
2024/04/02	12	18.88	0	0.00	18.65	12	8,661	0.14%
2024/03/22	0	18.25	2	18.20	18.20	-2	8,574	-0.02%
2024/03/20	0	0.00	6	18.35	18.05	-6	8,578	-0.07%
2024/03/19	2	18.50	0	0.00	18.40	2	8,578	0.02%
2024/03/07	1	19.30	1	19.70	19.25	0	8,550	0.00%
2024/03/06	26	20.29	0	0.00	19.95	26	8,546	0.30%
2024/03/04	1	19.70	4	20.01	19.75	-3	8,577	-0.03%
2024/03/01	1	20.05	1	19.95	19.70	0	8,593	0.00%
2024/02/29	1	20.15	0	0.00	20.20	1	8,691	0.01%
2024/02/26	2.1	20.68	4	20.66	20.75	-1.9	8,950	-0.02%
2024/02/23	0	20.98	6	20.91	20.60	-6	8,935	-0.07%
2024/02/20	0	0.00	1	21.75	21.55	-1	8,825	-0.01%
2024/02/19	1	22.05	2	22.55	22.05	-1	8,792	-0.01%
2024/02/15	0	0.00	1	21.30	21.20	-1	8,679	-0.01%
2024/02/05	2	20.73	0	0.00	20.90	2	8,639	0.02%
2024/02/02	4	21.89	1	21.30	21.20	3	8,593	0.03%
2024/02/01	1	21.50	16	21.20	21.25	-15	8,510	-0.18%
2024/01/31	1	21.55	11	22.19	21.55	-10	8,469	-0.12%
2024/01/30	11	22.05	28	22.25	22.05	-17	8,418	-0.20%
2024/01/29	0	0.00	2	22.45	22.30	-2	8,364	-0.02%
2024/01/26	13	23.82	10	23.05	22.60	3	8,304	0.04%
2024/01/25	12.3	24.11	15	24.15	23.30	-2.7	8,154	-0.03%
2024/01/24	8.2	23.44	7	23.45	23.35	1.2	7,885	0.02%
2024/01/23	35	24.02	8	23.59	23.35	27	7,732	0.35%
2024/01/22	5	23.62	2	23.83	23.00	3	7,478	0.04%
2024/01/19	79	25.83	74	25.68	24.85	5	7,150	0.07%
2024/01/18	26	24.37	37	25.06	25.30	-11	5,966	-0.18%
2024/01/17	38	22.80	38	22.67	23.00	0	5,619	0.00%
2024/01/16	3	21.32	3	21.38	21.20	0	5,222	0.00%
2024/01/15	23.1	22.01	5	21.61	21.80	18.1	5,081	0.36%
2024/01/12	12	21.87	18	21.51	21.55	-6	4,814	-0.12%
2024/01/11	52	24.29	53	24.02	22.50	-1	4,563	-0.02%
2024/01/10	23	22.89	54	23.23	24.25	-31	2,927	-1.06%
2024/01/09	32	21.38	13	21.73	22.05	19	1,957	0.97%
2024/01/08	0	0.00	7	20.05	20.05	-7	1,146	-0.61%
2024/01/05	3	17.92	0	0.00	18.25	3	1,006	0.30%
2024/01/04	1	17.30	0	0.00	16.60	1	931	0.11%
2024/01/03	1	17.05	0	0.00	16.90	1	915	0.11%
2023/12/18	0	0.00	1	16.90	16.80	-1	863	-0.12%
2023/12/14	1	16.50	0	0.00	16.50	1	839	0.12%
2023/12/07	2	16.55	0	0.00	16.30	2	796	0.25%
2023/12/06	0	0.00	1	16.65	16.55	-1	790	-0.13%
2023/12/05	2	16.68	0	0.00	16.55	2	780	0.26%
2023/11/30	0	0.00	4	17.30	17.40	-4	727	-0.55%
2023/11/29	6	18.27	16	18.54	17.65	-10	707	-1.41%
2023/11/28	13	17.78	0	0.00	17.50	13	636	2.04%
2023/11/27	6	17.50	6	19.05	17.80	0	603	0.00%
2023/11/24	3	18.17	6	18.25	18.50	-3	480	-0.63%
2023/11/09	0	0.00	2	14.70	14.65	-2	140	-1.43%
2023/10/26	5	15.40	0	0.00	15.15	5	141	3.54%
2023/09/22	1	14.60	0	0.00	14.65	1	131	0.76%
2023/09/14	2	15.00	0	0.00	15.10	2	137	1.45%
2023/08/31	0	0.00	1	14.85	14.85	-1	145	-0.69%
2023/08/28	1	14.60	0	0.00	14.60	1	152	0.65%
2023/08/04	2	15.60	0	0.00	15.60	2	162	1.23%
2023/07/20	0	0.00	1	16.10	16.05	-1	157	-0.64%
2023/07/07	2	15.80	0	0.00	15.85	2	181	1.10%
2023/07/04	0	0.00	1	16.25	16.25	-1	184	-0.54%
2023/07/03	1	16.40	0	0.00	16.30	1	187	0.53%
2023/06/21	0	0.00	5	16.20	16.40	-5	236	-2.11%
2023/06/15	0	0.00	1	16.00	16.05	-1	262	-0.38%
2023/06/13	1	16.20	0	0.00	16.15	1	261	0.38%
2023/05/23	0	0.00	1	16.00	16.05	-1	284	-0.35%
2023/05/08	2	15.85	0	0.00	15.85	2	369	0.54%
2023/04/18	1	17.25	0	0.00	17.15	1	395	0.25%
2023/04/06	1	16.60	0	0.00	16.50	1	365	0.27%
2023/03/28	0.1	16.70	0	0.00	16.70	0.1	353	0.01%
2023/03/22	0	0.00	4	16.85	16.95	-4	306	-1.31%
2023/03/15	3	15.73	0	0.00	15.70	3	292	1.03%
2023/03/08	10	16.55	10	16.70	16.70	0	288	0.00%
2023/03/02	2	16.65	2	16.20	16.10	0	274	0.00%
2023/02/24	1	16.05	0	0.00	16.15	1	262	0.38%
2023/01/31	0	0.00	10	14.45	14.55	-10	116	-8.55%
2022/12/02	0	0.00	10	15.00	15.10	-10	113	-8.77%
2022/10/18	1	14.00	1	14.05	14.15	0	178	0.00%
2022/10/07	1	14.85	0	0.00	14.90	1	314	0.32%
2022/09/26	2	15.00	0	0.00	14.80	2	326	0.61%
2022/09/15	0	0.00	1	16.70	16.65	-1	344	-0.29%
2022/08/23	1	17.15	0	0.00	17.15	1	372	0.27%
2022/08/22	1	17.45	0	0.00	17.30	1	372	0.27%
2022/08/17	2	17.40	0	0.00	17.45	2	367	0.54%
2022/08/05	0	0.00	1	16.75	16.90	-1	367	-0.27%
2022/07/22	3	18.18	12	18.39	17.65	-9	358	-2.51%
2022/07/21	1	16.90	1	17.10	17.05	0	293	0.00%
2022/07/19	0	0.00	3	16.93	17.00	-3	299	-1.00%
2022/07/18	2	17.10	1	17.25	17.30	1	293	0.34%
2022/07/13	2	14.70	0	0.00	14.70	2	263	0.76%
2022/07/01	2	15.28	0	0.00	15.25	2	280	0.71%
2022/06/22	5	17.05	0	0.00	16.80	5	280	1.78%
2022/06/21	0	0.00	1	17.60	17.70	-1	276	-0.36%
2022/05/23	0	0.00	2	20.00	19.85	-2	406	-0.49%
2022/05/16	1	19.20	1	19.20	18.90	0	462	0.00%
2022/05/11	1	18.85	0	0.00	18.80	1	562	0.18%
2022/05/10	0	0.00	1	19.10	19.20	-1	608	-0.16%
2022/05/09	0	0.00	1	19.05	19.05	-1	643	-0.16%
2022/04/29	1	20.00	1	19.80	19.85	0	709	0.00%
2022/04/28	1	19.70	1	19.60	19.65	0	732	0.00%
2022/04/21	0	0.00	1	21.90	22.25	-1	910	-0.11%
2022/04/18	0	0.00	1	21.20	21.15	-1	1,659	-0.06%
2022/04/12	0	0.00	1	21.85	22.00	-1	1,813	-0.06%
2022/03/25	0	0.00	2	23.50	23.50	-2	1,939	-0.10%
2022/03/24	2	23.50	0	0.00	23.65	2	1,949	0.10%
2022/03/22	0	0.00	1	23.45	23.60	-1	1,978	-0.05%
2022/03/21	1	23.20	2	23.15	23.10	-1	1,988	-0.05%
2022/03/16	0	0.00	1	22.15	22.15	-1	2,147	-0.05%
2022/03/10	10	22.78	0	0.00	22.70	10	2,785	0.36%
2022/03/09	1	21.90	0	0.00	22.45	1	2,822	0.04%
2022/03/08	1	22.10	0	0.00	21.70	1	3,030	0.03%
2022/03/04	1	23.80	0	0.00	23.75	1	3,316	0.03%
2022/03/01	0	0.00	1	24.50	24.35	-1	3,654	-0.03%
2022/02/23	0	0.00	30	24.68	25.00	-30	4,073	-0.74%
2022/02/16	10	25.70	0	0.00	25.70	10	4,118	0.24%
2022/02/11	2	26.65	0	0.00	26.60	2	4,097	0.05%
2022/02/10	2	26.63	0	0.00	25.85	2	4,031	0.05%
2022/02/08	0	0.00	3	25.32	25.35	-3	3,955	-0.08%
2022/01/24	0	0.00	2	24.93	24.90	-2	4,003	-0.05%
2022/01/20	0	0.00	1	27.00	26.80	-1	3,969	-0.03%
2022/01/19	1	26.90	1	27.10	26.80	0	3,956	0.00%
2022/01/18	6	26.68	6	27.36	26.70	0	3,926	0.00%
2022/01/14	6	26.27	3	26.18	26.00	3	3,836	0.08%
2022/01/13	6	27.93	3	27.78	27.05	3	3,791	0.08%
2022/01/12	17	28.62	22	28.42	28.20	-5	3,700	-0.14%
2022/01/11	18	28.42	36	28.22	27.60	-18	3,433	-0.52%
2022/01/10	8	26.68	0	0.00	27.10	8	3,039	0.26%
2022/01/07	1	25.60	1	25.45	25.45	0	2,956	0.00%
2022/01/04	5	25.85	0	0.00	25.80	5	2,900	0.17%
2021/12/30	1	26.00	1	26.30	26.20	0	2,902	0.00%
2021/12/27	0	0.00	3	27.02	26.85	-3	2,914	-0.10%
2021/12/23	1	26.50	2	26.75	26.45	-1	2,897	-0.03%
2021/12/17	0	0.00	3	25.90	25.85	-3	2,882	-0.10%
2021/12/13	2	27.85	0	0.00	27.60	2	2,810	0.07%
2021/12/10	4	27.80	3	27.45	27.45	1	2,756	0.04%
2021/12/09	11	29.07	9	29.21	28.00	2	2,707	0.07%
2021/12/08	6	27.81	2	27.55	27.65	4	2,391	0.17%
2021/12/07	1	27.60	0	0.00	27.00	1	2,288	0.04%
2021/12/06	5	26.05	9	27.14	27.85	-4	2,229	-0.18%
2021/12/03	11	26.73	0	0.00	26.60	11	2,093	0.53%
2021/12/02	33	27.57	24	27.86	26.90	9	2,058	0.44%
2021/12/01	11	27.04	5	27.23	27.30	6	1,870	0.32%
2021/11/30	2	26.50	0	0.00	26.05	2	1,663	0.12%
2021/11/29	1	26.00	11	26.18	25.40	-10	1,612	-0.62%
2021/11/26	3	27.13	2	26.90	26.80	1	1,521	0.07%
2021/11/25	3	27.10	7	26.91	27.10	-4	1,436	-0.28%
2021/11/24	4	27.09	10	27.27	27.50	-6	1,340	-0.45%
2021/11/23	3	26.43	1	27.00	26.70	2	1,121	0.18%
2021/11/19	6	25.23	1	25.30	25.20	5	967	0.52%
2021/11/16	10	24.75	0	0.00	24.75	10	974	1.03%
2021/11/12	1	24.10	0	0.00	23.85	1	1,017	0.10%
2021/11/05	0	0.00	3	23.55	23.55	-3	1,243	-0.24%
2021/11/04	0	0.00	2	23.90	23.80	-2	1,304	-0.15%
2021/11/02	4	24.43	2	23.63	23.40	2	1,569	0.13%
2021/10/28	0	0.00	5	23.45	23.15	-5	2,328	-0.21%
2021/10/22	0	0.00	0	22.35	22.75	0	2,772	0.00%
2021/10/21	0	0.00	1	22.35	22.30	-1	3,007	-0.03%
2021/10/18	5	22.00	0	0.00	21.65	5	5,056	0.10%
2021/10/15	0.2	22.65	0	0.00	21.70	0.2	5,099	0.00%
2021/10/13	0	0.00	0	21.50	20.70	0	5,233	0.00%
2021/10/12	0	0.00	0.2	21.95	21.40	-0.2	5,291	0.00%
2021/10/08	0	0.00	0	22.35	22.15	0	5,342	0.00%
2021/10/05	2	21.38	0	0.00	21.85	2	6,030	0.03%
2021/09/28	1	23.70	0	0.00	23.40	1	6,781	0.01%
2021/09/14	0	0.00	5	24.38	24.35	-5	6,939	-0.07%
2021/09/13	0	0.00	4	24.45	24.40	-4	6,952	-0.06%
2021/09/10	9	25.10	9	24.75	24.75	0	6,963	0.00%
2021/09/07	9	25.00	9	24.63	24.70	0	6,971	0.00%
2021/09/03	0	0.00	1	25.90	25.80	-1	6,949	-0.01%
2021/09/02	0	0.00	1	26.50	25.65	-1	6,946	-0.01%
2021/08/31	5	25.77	5	25.56	25.75	0	6,902	0.00%
2021/08/30	1	25.60	0	0.00	25.35	1	6,876	0.01%
2021/08/26	9	25.85	9	25.45	25.30	0	6,881	0.00%
2021/08/18	9	23.40	9	24.60	25.20	0	7,046	0.00%
2021/08/17	2	25.53	0	0.00	24.05	2	7,011	0.03%
2021/08/13	10	26.50	0	0.00	25.75	10	6,960	0.14%
2021/08/12	0	0.00	0.2	26.25	26.00	-0.2	6,893	0.00%
2021/08/11	0	0.00	2	26.03	25.25	-2	6,877	-0.03%
2021/08/10	2	27.10	1	27.70	26.90	1	6,842	0.01%
2021/08/09	19	28.74	24	28.68	28.20	-5	6,822	-0.07%
2021/08/06	24	30.56	10	30.58	30.10	14	6,743	0.21%
2021/08/05	12	30.72	14	30.75	30.35	-2	6,596	-0.03%
2021/08/04	19	30.70	22	30.34	30.65	-3	6,492	-0.05%
2021/08/03	13	30.15	34	29.84	30.65	-21	6,142	-0.34%
2021/08/02	18	27.67	11	28.19	27.90	7	5,878	0.12%
2021/07/30	22	27.66	1	28.00	26.90	21	5,811	0.36%
2021/07/29	7	27.05	2	27.23	27.45	5	5,737	0.09%
2021/07/28	7	26.41	1	27.15	26.30	6	5,666	0.11%
2021/07/27	7	29.61	14	30.49	28.70	-7	5,541	-0.13%
2021/07/26	141	31.48	148	31.57	31.10	-7	5,349	-0.13%	大買/大賣/
2021/07/23	65.2	30.01	71	30.54	31.15	-5.8	4,334	-0.13%
2021/07/22	43	27.87	5	28.63	28.35	38	3,827	0.99%
2021/07/21	0	0.00	1	26.75	26.50	-1	3,406	-0.03%
2021/07/19	0	0.00	1	27.20	27.00	-1	3,385	-0.03%
2021/07/16	0	0.00	2	27.05	26.90	-2	3,643	-0.05%
2021/07/14	1	28.00	3	27.23	27.20	-2	4,041	-0.05%
2021/07/13	16	27.72	79	27.68	28.25	-63	4,027	-1.56%
2021/07/12	49	27.26	35.3	27.37	27.95	13.7	3,805	0.36%
2021/07/09	17	25.96	17	26.03	25.90	0	3,441	0.00%
2021/07/08	26	25.71	2	25.70	25.75	24	3,385	0.71%
2021/07/07	7.3	26.03	4	26.08	26.40	3.3	3,372	0.10%
2021/07/06	7	24.73	8	25.45	25.45	-1	3,026	-0.03%
2021/07/05	0	0.00	1	22.75	23.15	-1	2,964	-0.03%
2021/06/30	0	0.00	4	22.66	22.60	-4	3,218	-0.12%
2021/06/28	4	23.29	1	23.40	23.20	3	3,393	0.09%
2021/06/18	1	22.80	2	22.90	22.85	-1	3,823	-0.03%
2021/06/17	2	23.30	1	23.20	23.35	1	3,964	0.03%
2021/06/03	0	0.00	5	23.35	23.55	-5	5,340	-0.09%
2021/06/01	0	0.00	5	23.55	23.65	-5	5,435	-0.09%
2021/05/31	13	23.50	1	24.00	23.50	12	5,445	0.22%
2021/05/28	10	22.95	0	0.00	23.85	10	5,454	0.18%
2021/05/27	5	22.35	0	0.00	22.30	5	5,424	0.09%
2021/05/21	0	0.00	2	21.28	21.20	-2	5,428	-0.04%
2021/05/19	1	21.15	0	0.00	21.20	1	5,500	0.02%
2021/05/17	0	0.00	1	19.35	18.50	-1	5,513	-0.02%
2021/05/12	2	20.30	1	20.50	20.25	1	5,431	0.02%
2021/05/11	1	22.55	2	22.98	22.40	-1	5,391	-0.02%
2021/05/07	1	25.00	0	0.00	24.85	1	5,370	0.02%
2021/05/06	0	0.00	2	23.63	23.15	-2	5,365	-0.04%
2021/05/04	2	24.55	7	23.44	23.40	-5	5,352	-0.09%
2021/04/29	1	26.30	0	0.00	26.10	1	5,322	0.02%
2021/04/28	0	0.00	12	27.09	26.90	-12	5,372	-0.22%
2021/04/27	0	0.00	1	27.15	27.15	-1	5,687	-0.02%
2021/04/23	1	26.95	4	27.54	27.50	-3	5,752	-0.05%
2021/04/22	13	29.42	16	29.67	27.50	-3	5,727	-0.05%
2021/04/21	27	28.44	4	28.58	28.80	23	5,454	0.42%
2021/04/20	4	27.50	4	27.39	27.30	0	5,059	0.00%
2021/04/19	1	27.00	18	26.74	27.00	-17	5,053	-0.34%
2021/04/16	4	26.21	0	0.00	26.15	4	5,055	0.08%
2021/04/15	0	0.00	2	25.93	25.80	-2	5,195	-0.04%
2021/04/14	13	25.14	37.6	23.82	25.15	-24.6	5,345	-0.46%
2021/04/13	1	25.90	1	26.40	25.55	0	5,562	0.00%
2021/04/12	2	26.63	0	0.00	26.40	2	6,088	0.03%
2021/04/09	0	0.00	8	27.48	27.30	-8	6,547	-0.12%
2021/04/08	4	27.25	11	27.35	27.05	-7	6,815	-0.10%
2021/04/06	1.2	27.61	18	27.51	27.15	-16.8	6,695	-0.25%
2021/04/01	28	27.55	18	27.60	27.50	10	6,578	0.15%
2021/03/31	0	0.00	10	26.40	26.20	-10	6,422	-0.16%
2021/03/30	1	26.95	1	26.50	26.50	0	6,432	0.00%
2021/03/29	6	26.82	1	26.50	26.55	5	6,411	0.08%
2021/03/26	5	25.95	0	0.00	25.75	5	6,358	0.08%
2021/03/25	11	25.04	8	25.99	25.15	3	6,311	0.05%
2021/03/24	1	26.45	2	26.43	26.45	-1	6,225	-0.02%
2021/03/23	16	27.22	20	27.05	26.40	-4	6,165	-0.06%
2021/03/22	6	26.26	2	25.83	25.85	4	5,903	0.07%
2021/03/19	42	26.50	22.1	26.05	26.70	19.9	5,773	0.34%
2021/03/18	6	24.84	25	24.76	25.15	-19	5,364	-0.35%
2021/03/17	5	23.98	11	24.09	23.95	-6	5,256	-0.11%
2021/03/16	19	24.07	32	24.29	23.95	-13	5,245	-0.25%
2021/03/15	15.1	24.19	12	23.78	24.30	3.1	5,181	0.06%
2021/03/12	2	22.75	2	22.90	22.90	0	5,119	0.00%
2021/03/10	47	23.53	19	23.28	23.00	28	5,212	0.54%
2021/03/09	5	21.81	1	22.65	22.65	4	4,969	0.08%
2021/03/08	4	21.93	6	21.80	21.50	-2	4,986	-0.04%
2021/03/05	11	21.74	0	0.00	20.65	11	4,906	0.22%
2021/03/04	0	0.00	12	21.97	21.90	-12	4,872	-0.25%
2021/03/03	1	21.90	0	0.00	21.80	1	4,837	0.02%
2021/03/02	1	21.60	0	0.00	21.60	1	4,747	0.02%
2021/02/24	5	21.65	8	21.70	21.45	-3	4,676	-0.06%
2021/02/19	1.4	21.23	1	20.55	21.40	0.4	4,568	0.01%
2021/02/18	38	20.72	0	0.00	20.50	38	4,528	0.84%
2021/02/17	2	20.18	3	19.88	19.90	-1	4,499	-0.02%
2021/02/03	2	19.15	0	0.00	18.90	2	4,462	0.04%
2021/02/02	1	18.70	0	0.00	18.90	1	4,458	0.02%
2021/02/01	0	0.00	8	18.36	18.50	-8	4,460	-0.18%
2021/01/29	0	0.00	4	19.03	18.85	-4	4,442	-0.09%
2021/01/28	0	0.00	5	19.23	19.15	-5	4,419	-0.11%
2021/01/27	1	19.75	0	0.00	19.70	1	4,395	0.02%
2021/01/26	1	19.80	14	19.75	19.80	-13	4,382	-0.30%
2021/01/25	14	19.94	8	19.89	19.90	6	4,366	0.14%
2021/01/22	4	20.35	6	20.18	20.25	-2	4,342	-0.05%
2021/01/21	13	21.28	10	20.92	20.50	3	4,310	0.07%
2021/01/20	46	21.32	24	21.17	21.35	22	4,216	0.52%
2021/01/19	8	20.19	0	0.00	20.05	8	3,868	0.21%
2021/01/18	1	18.95	2	19.10	20.00	-1	3,764	-0.03%
2021/01/15	5	20.15	36	19.85	19.70	-31	3,727	-0.83%
2021/01/14	1	20.60	1	20.75	20.40	0	3,688	0.00%
2021/01/13	3	20.27	4	20.28	20.35	-1	3,700	-0.03%
2021/01/12	0	0.00	14	20.40	20.10	-14	3,675	-0.38%
2021/01/11	3	21.22	0	0.00	21.50	3	3,596	0.08%
2021/01/08	6	21.62	50	21.30	21.15	-44	3,555	-1.24%
2021/01/07	79	22.29	12	22.23	21.90	67	3,463	1.93%
2021/01/06	13	23.41	36	23.62	22.95	-23	3,303	-0.70%
2021/01/05	71	25.41	28	25.16	25.45	43	3,024	1.42%
2021/01/04	59	23.14	42	23.88	24.05	17	2,430	0.70%
2020/12/31	13	21.35	31	21.61	21.90	-18	1,898	-0.95%
2020/12/30	9	19.82	3	19.85	19.95	6	1,532	0.39%
2020/12/29	1	19.35	0	0.00	19.35	1	1,496	0.07%
2020/12/24	4	20.00	2	19.73	19.60	2	1,482	0.13%
2020/12/23	0	0.00	12	19.50	20.00	-12	1,452	-0.83%
2020/12/22	2	19.90	2	19.35	19.05	0	1,461	0.00%
2020/12/21	5	19.40	0	0.00	19.40	5	1,437	0.35%
2020/12/09	0	0.00	3	20.10	20.10	-3	1,532	-0.20%
2020/12/08	16	21.08	29	20.59	20.25	-13	1,503	-0.86%
2020/12/07	2	19.80	4	19.93	20.75	-2	1,363	-0.15%
2020/12/04	3	19.02	5	19.18	19.15	-2	1,235	-0.16%
2020/12/03	3	18.75	0	0.00	18.90	3	1,268	0.24%
2020/12/02	3	19.63	2	19.85	19.20	1	1,499	0.07%
2020/12/01	0	0.00	1	18.60	18.50	-1	1,495	-0.07%
2020/11/27	0	0.00	1	18.45	18.45	-1	1,557	-0.06%
2020/11/25	1	18.20	0	0.00	18.15	1	1,627	0.06%
2020/11/19	1	18.30	0	0.00	18.35	1	1,635	0.06%
2020/11/13	2	17.90	0	0.00	17.90	2	1,778	0.11%
2020/11/12	1	18.10	3	18.00	17.90	-2	1,892	-0.11%
2020/11/06	0	0.00	2	18.55	18.35	-2	2,069	-0.10%
2020/10/27	1	18.90	0	0.00	18.80	1	2,463	0.04%
2020/10/26	4	19.18	0	0.00	18.95	4	2,490	0.16%
2020/10/21	0	0.00	1	19.20	19.05	-1	2,593	-0.04%
2020/10/20	2	19.00	2	19.05	19.05	0	2,586	0.00%
2020/10/16	1	19.25	3	19.30	18.80	-2	2,641	-0.08%
2020/10/15	3	19.85	5	19.49	19.65	-2	2,639	-0.08%
2020/10/14	6	18.99	1	18.90	19.00	5	2,613	0.19%
2020/09/25	1	17.80	0	0.00	17.85	1	3,360	0.03%
2020/09/18	3	19.87	0	0.00	19.55	3	3,743	0.08%
2020/09/16	0	0.00	3	19.20	19.15	-3	3,605	-0.08%
2020/09/15	1	19.10	0	0.00	19.15	1	3,728	0.03%
2020/09/14	0	0.00	1	19.00	19.10	-1	3,831	-0.03%
2020/09/10	2	19.00	0	0.00	18.80	2	4,152	0.05%
2020/09/09	1	18.80	0	0.00	19.05	1	4,169	0.02%
2020/09/08	2	19.15	4	18.75	18.90	-2	4,269	-0.05%
2020/09/07	41	20.83	30	19.93	19.45	11	4,229	0.26%
2020/09/04	2	20.30	4	20.66	20.75	-2	4,027	-0.05%
2020/09/03	2	20.10	0	0.00	20.10	2	3,945	0.05%
2020/09/02	5	20.55	3	20.27	20.05	2	3,990	0.05%
2020/09/01	3	20.23	2	19.95	20.30	1	4,043	0.02%
2020/08/31	1	19.70	1	19.75	19.70	0	4,055	0.00%
2020/08/26	2	19.20	0	0.00	19.20	2	4,636	0.04%
2020/08/25	3	18.90	2	18.85	19.10	1	4,858	0.02%
2020/08/20	0	0.00	9	17.82	18.05	-9	5,065	-0.18%
2020/08/19	3	19.72	3	19.75	19.00	0	5,093	0.00%
2020/08/18	6	20.47	7	20.33	20.25	-1	5,146	-0.02%
2020/08/17	3	20.55	1	20.45	20.40	2	5,242	0.04%
2020/08/13	20	20.25	28	19.82	19.50	-8	5,405	-0.15%
2020/08/12	10	19.55	10	19.85	20.10	0	5,353	0.00%
2020/08/11	2	19.68	1	19.40	19.55	1	5,381	0.02%
2020/08/10	1	20.15	1	19.65	19.75	0	5,392	0.00%
2020/08/07	2	20.65	5	20.54	20.20	-3	5,356	-0.06%
2020/08/06	14	19.85	14	20.00	20.00	0	5,252	0.00%
2020/08/04	0	0.00	1	19.55	19.55	-1	5,247	-0.02%
2020/08/03	13	19.06	13	19.16	19.15	0	5,277	0.00%
2020/07/31	6	19.33	5	19.85	19.05	1	5,324	0.02%
2020/07/30	1	18.75	0	0.00	19.10	1	5,401	0.02%
2020/07/29	10	18.70	14	18.39	18.70	-4	5,502	-0.07%
2020/07/23	1	19.90	15	20.25	19.80	-14	5,975	-0.23%
2020/07/21	0	0.00	2	19.00	19.35	-2	6,081	-0.03%
2020/07/20	0	0.00	1	19.25	18.80	-1	6,129	-0.02%
2020/07/17	2	19.80	0	0.00	19.50	2	6,131	0.03%
2020/07/16	10	19.60	10	19.60	19.60	0	6,113	0.00%
2020/07/15	27	19.80	41	19.80	19.60	-14	6,126	-0.23%
2020/07/14	17	20.58	18	20.19	19.85	-1	6,107	-0.02%
2020/07/13	6	20.28	3	20.10	20.35	3	5,998	0.05%
2020/07/10	22	20.52	1	20.60	19.80	21	5,910	0.36%
2020/07/09	22	20.77	16	20.71	20.60	6	5,840	0.10%
2020/07/08	2	20.13	0	0.00	20.25	2	5,713	0.04%
2020/07/07	13	19.95	2	19.90	19.65	11	5,640	0.20%
2020/07/06	12	20.66	1	20.20	20.25	11	5,557	0.20%
2020/07/03	14	21.32	8	21.33	21.05	6	5,385	0.11%
2020/07/02	26	21.22	24	21.37	21.35	2	5,318	0.04%
2020/07/01	3	21.52	0	0.00	20.60	3	5,211	0.06%
2020/06/29	2	20.25	12	20.54	20.15	-10	4,957	-0.20%
2020/06/23	7	19.86	6	19.93	19.90	1	4,871	0.02%
2020/06/22	4	20.61	4	20.89	20.10	0	4,835	0.00%
2020/06/19	4	20.25	2	19.95	19.80	2	4,695	0.04%
2020/06/18	19	19.99	17	20.53	20.90	2	4,581	0.04%
2020/06/16	1	19.35	4	19.26	19.15	-3	4,232	-0.07%
2020/06/15	4	19.94	5	19.28	19.05	-1	4,203	-0.02%
2020/06/11	1	18.95	3	18.95	18.70	-2	4,053	-0.05%
2020/06/10	3	19.32	10	19.48	19.35	-7	4,005	-0.17%
2020/06/09	5	19.66	0	0.00	19.55	5	3,981	0.13%
2020/06/08	0	0.00	2	20.10	19.85	-2	3,920	-0.05%
2020/06/05	0	0.00	8	20.96	21.15	-8	3,812	-0.21%
2020/06/04	9	20.97	3	21.05	20.90	6	3,750	0.16%
2020/06/03	7	21.21	12	20.57	20.50	-5	3,651	-0.14%
2020/06/02	49	21.70	47	21.86	20.25	2	3,510	0.06%
2020/06/01	21	20.42	10	20.61	20.75	11	3,114	0.35%
2020/05/29	0	0.00	2	18.90	18.90	-2	2,876	-0.07%
2020/05/28	9	19.15	3	19.63	18.50	6	2,824	0.21%
2020/05/27	3	19.03	4	18.48	19.70	-1	2,727	-0.04%
2020/05/26	6	18.38	1	17.85	17.95	5	2,611	0.19%
2020/05/25	3	18.68	118	18.71	19.20	-115	2,527	-4.55%	大賣/鉅額交易
2020/05/22	121	21.44	111	20.47	20.05	10	2,424	0.41%	大買/大賣/
2020/05/21	107	21.05	0	0.00	21.05	107	2,239	4.78%	大買/鉅額交易
2020/05/20	0	0.00	10	18.20	19.15	-10	2,010	-0.50%
2020/05/19	5	17.90	8	17.46	17.60	-3	1,977	-0.15%
2020/05/18	3	17.10	0	0.00	17.80	3	1,937	0.15%
2020/05/15	0	0.00	3	15.25	16.55	-3	1,888	-0.16%
2020/05/14	1	16.40	0	0.00	15.90	1	1,855	0.05%
2020/05/13	9	16.98	0	0.00	16.85	9	1,832	0.49%
2020/05/08	5	18.05	0	0.00	17.75	5	1,713	0.29%
2020/05/07	1	19.35	8	19.75	19.35	-7	1,691	-0.41%
2020/05/06	4	21.49	129	21.31	21.00	-125	1,639	-7.62%	大賣/鉅額交易
2020/05/05	5	22.41	16	22.87	22.85	-11	1,511	-0.73%
2020/05/04	40	20.81	29	19.18	21.15	11	1,405	0.78%
2020/04/30	12	19.21	19	18.89	19.25	-7	1,274	-0.55%
2020/04/29	78	17.47	5	17.31	17.50	73	1,078	6.77%
2020/04/28	27	15.95	4	15.95	15.95	23	815	2.82%
2020/04/27	0	0.00	15	14.38	14.50	-15	791	-1.90%
2020/04/24	18	13.44	15	13.44	13.20	3	732	0.41%
2020/04/23	26	12.17	4	12.19	12.70	22	621	3.54%
2020/04/20	2	11.20	5	11.08	11.20	-3	480	-0.62%
2020/04/17	15	11.05	0	0.00	11.05	15	466	3.22%
2020/04/08	0	0.00	3	9.14	9.14	-3	443	-0.68%
2020/03/18	0	8.50	1	8.30	8.23	-1	495	-0.20%
2020/03/17	0	0.00	2	8.57	8.25	-2	495	-0.40%
2020/03/16	0	0.00	50	9.69	9.10	-50	482	-10.37%
2020/03/13	0	0.00	1	9.63	9.73	-1	477	-0.21%
2020/03/11	0	0.00	1	11.80	11.80	-1	490	-0.20%
2020/03/06	0	0.00	3	12.80	12.80	-3	483	-0.62%
2020/03/02	0	0.00	2	12.70	12.65	-2	489	-0.41%
2020/02/27	0	0.00	3	13.10	12.90	-3	497	-0.60%
2020/02/24	9	13.66	0	0.00	13.40	9	516	1.74%
2020/02/11	1	13.75	1	13.50	13.50	0	533	0.00%
2020/02/10	7	13.49	6.3	13.65	13.70	0.7	528	0.13%
2020/02/07	0	14.20	0	0.00	13.10	0	497	0.00%
2020/02/06	22	13.26	1	13.20	13.10	21	489	4.29%
2020/02/03	0	0.00	2	11.80	12.00	-2	443	-0.45%
2020/01/31	1	12.90	0	0.00	13.10	1	435	0.23%
2020/01/30	0	0.00	1	13.75	13.00	-1	434	-0.23%
2020/01/20	2	14.45	0	0.00	14.40	2	422	0.47%
2020/01/13	0.3	14.60	0	0.00	14.50	0.3	479	0.07%
2019/12/30	1	14.25	1	14.15	14.15	0	451	0.00%
2019/12/27	2	14.53	1	14.40	14.40	1	448	0.22%
2019/12/26	0	0.00	1	14.55	14.55	-1	428	-0.23%
2019/12/20	1	14.05	2	14.15	14.05	-1	391	-0.26%
2019/12/18	0	0.00	1	14.15	14.10	-1	389	-0.26%
2019/12/09	1	14.20	1	14.10	14.15	0	389	0.00%
2019/11/28	0	0.00	0.4	14.05	14.00	-0.4	361	-0.10%
2019/11/25	0	0.00	1	14.30	14.45	-1	343	-0.29%
2019/11/18	1	13.85	0	0.00	13.95	1	310	0.32%
2019/11/15	0.4	14.00	0	0.00	13.95	0.4	309	0.12%
2019/11/05	0	0.00	1	13.85	13.85	-1	274	-0.36%
2019/10/30	1	14.10	0	0.00	14.10	1	331	0.30%
2019/10/23	5	14.50	2	14.60	14.40	3	331	0.90%
2019/10/22	1	13.80	1	13.80	13.80	0	287	0.00%
2019/10/21	2	13.63	1	13.80	13.70	1	278	0.36%
2019/10/04	1	14.05	0	0.00	14.05	1	329	0.30%
2019/09/25	1	14.35	0	0.00	14.10	1	497	0.20%
2019/09/23	1	14.70	0	0.00	14.55	1	504	0.20%
2019/09/18	1	14.20	0	0.00	14.20	1	486	0.21%
2019/09/09	1	14.30	0	0.00	14.30	1	493	0.20%
2019/09/05	1	14.50	0	0.00	14.40	1	491	0.20%
2019/08/13	10	14.55	0	0.00	14.50	10	508	1.97%
2019/08/01	3	15.90	2	15.20	15.20	1	507	0.20%
2019/07/11	1	15.05	1	14.85	14.85	0	603	0.00%
2019/07/10	0	0.00	1	14.90	14.85	-1	684	-0.15%
2019/07/09	1	15.20	0	0.00	14.75	1	689	0.15%
2019/07/05	1	15.15	2	14.98	15.10	-1	663	-0.15%
2019/07/04	9	15.77	4	15.85	15.40	5	655	0.76%
2019/07/03	12	15.24	11	15.20	15.45	1	592	0.17%
2019/06/24	0	0.00	0.5	14.00	14.05	-0.5	572	-0.08%
2019/06/20	2	14.25	2	14.25	14.25	0	605	0.00%
2019/06/06	0	0.00	1	13.75	13.80	-1	803	-0.12%
2019/06/04	1	14.15	0	0.00	14.00	1	884	0.11%
2019/05/31	0.2	14.50	0	0.00	14.35	0.2	1,004	0.02%
2019/05/27	0.1	13.95	0	0.00	13.80	0.1	1,033	0.01%
2019/05/16	0	15.15	0	0.00	15.00	0	1,051	0.00%
2019/05/13	0	0.00	1	14.95	14.85	-1	1,054	-0.09%
2019/05/09	0	0.00	2	15.70	15.55	-2	1,046	-0.19%
2019/05/08	0	0.00	2	15.95	16.05	-2	1,036	-0.19%
2019/04/30	0	0.00	6	17.45	17.60	-6	1,004	-0.60%
2019/04/29	33	18.58	31	18.58	17.40	2	994	0.20%
2019/04/26	0.1	17.90	0	0.00	17.80	0.1	941	0.01%
2019/04/24	1	18.45	0	0.00	18.20	1	955	0.10%
2019/04/23	0.1	18.30	2	18.30	18.20	-1.9	951	-0.20%
2019/04/22	2	18.70	6	18.73	18.65	-4	945	-0.42%
2019/04/19	13	18.60	0	0.00	18.65	13	936	1.39%
2019/04/18	3	18.65	12.3	18.75	18.15	-9.3	929	-1.00%
2019/04/17	1.1	18.39	4	18.54	18.40	-2.9	901	-0.32%
2019/04/16	25	18.84	3	18.63	19.05	22	840	2.62%
2019/04/09	0	0.00	1	17.70	17.65	-1	742	-0.13%
2019/04/08	1	17.50	1.1	17.63	17.85	-0.1	741	-0.01%
2019/04/03	0.2	16.70	0	0.00	16.70	0.2	720	0.02%
2019/04/01	1.2	16.93	0	0.00	16.80	1.2	713	0.16%
2019/03/27	0	0.00	1	16.90	16.90	-1	709	-0.14%
2019/03/26	1	16.75	0	0.00	16.65	1	704	0.14%
2019/03/19	0	0.00	1	17.25	17.70	-1	637	-0.16%
2019/03/13	21	18.48	10	18.35	18.20	11	535	2.05%
2019/03/11	2	18.65	0	0.00	18.75	2	501	0.40%
2019/03/08	1	18.00	3	18.40	18.70	-2	480	-0.42%
2019/03/07	2	18.60	3	18.60	18.60	-1	431	-0.23%
2019/03/06	2	16.35	0	0.00	16.95	2	338	0.59%
2019/03/05	0	16.40	0	0.00	15.45	0	314	0.00%
2019/02/26	0	0.00	2	16.08	15.90	-2	298	-0.67%
2019/02/14	2	15.38	0	0.00	15.40	2	267	0.75%
2019/02/13	1	15.35	1	15.20	15.30	0	265	0.00%
2019/01/02	0	0.00	1	15.25	15.20	-1	383	-0.26%
2018/12/26	1	15.90	0	0.00	15.50	1	410	0.24%
2018/12/06	0	0.00	1	15.65	15.25	-1	398	-0.25%
2018/12/04	1	16.85	6	16.30	16.50	-5	406	-1.23%
2018/11/20	2	15.00	2	14.90	15.00	0	437	0.00%
2018/11/02	0	0.00	4	15.60	15.80	-4	504	-0.79%
2018/11/01	4	15.20	1	14.75	15.10	3	492	0.61%
2018/10/25	1	13.85	0	0.00	13.85	1	527	0.19%
2018/10/08	2	15.75	0	0.00	16.15	2	690	0.29%
2018/10/05	0	0.00	10	16.50	16.30	-10	826	-1.21%
2018/10/02	0	0.00	10	18.70	18.75	-10	837	-1.19%
2018/09/10	0	0.00	16	18.98	18.75	-16	1,385	-1.16%
2018/08/29	2	21.40	7	21.43	21.50	-5	1,662	-0.30%
2018/08/28	1	20.75	1	21.20	21.05	0	1,683	0.00%
2018/08/20	0	0.00	10	20.25	20.35	-10	2,118	-0.47%
2018/08/13	25	20.36	1	20.70	21.05	24	2,342	1.02%
2018/08/09	0	0.00	5	22.18	22.15	-5	2,386	-0.21%
2018/08/06	1	22.65	0	0.00	22.65	1	2,538	0.04%
2018/08/02	1	23.55	6	22.95	22.85	-5	2,537	-0.20%
2018/07/30	0	0.00	10	23.02	22.65	-10	2,624	-0.38%
2018/07/27	20	24.30	0	0.00	23.25	20	2,700	0.74%
2018/07/26	2	24.05	2	23.75	23.95	0	2,617	0.00%
2018/07/23	0	0.00	2	22.70	22.50	-2	2,560	-0.08%
2018/07/19	0	0.00	7	23.30	23.25	-7	2,552	-0.27%
2018/07/18	0	0.00	2	23.40	23.40	-2	2,560	-0.08%
2018/07/17	0	0.00	10	23.70	23.50	-10	2,556	-0.39%
2018/07/16	2	23.60	10	23.84	23.70	-8	2,549	-0.31%
2018/07/13	20	24.29	10	23.93	24.00	10	2,521	0.40%
2018/07/11	0	0.00	3	22.52	22.80	-3	2,376	-0.13%
2018/07/09	0	0.00	2	22.73	22.40	-2	2,371	-0.08%
2018/07/06	1	22.05	6	22.11	22.50	-5	2,365	-0.21%
2018/07/05	0	0.00	1	22.90	22.70	-1	2,354	-0.04%
2018/07/04	5	22.59	0	0.00	23.00	5	2,360	0.21%
2018/07/03	1	22.50	40	22.83	22.40	-39	2,367	-1.65%
2018/06/29	0	0.00	22	23.26	23.25	-22	2,334	-0.94%
2018/06/28	5	23.40	19	22.97	22.95	-14	2,337	-0.60%
2018/06/27	1	23.50	4	23.46	23.30	-3	2,352	-0.13%
2018/06/26	13	23.18	2	23.33	23.45	11	2,350	0.47%
2018/06/25	27	24.92	30	24.70	24.00	-3	2,340	-0.13%
2018/06/22	10	23.14	63	23.64	24.40	-53	2,251	-2.35%
2018/06/20	8	24.58	7	24.22	23.90	1	2,205	0.05%
2018/06/19	19	25.40	11	25.17	24.80	8	2,211	0.36%
2018/06/15	12	24.33	15	24.33	24.80	-3	2,144	-0.14%
2018/06/14	11	23.65	9	23.53	23.40	2	2,173	0.09%
2018/06/12	14	24.38	29	24.51	24.60	-15	2,148	-0.70%
2018/06/11	21	25.70	26	25.08	25.00	-5	2,127	-0.23%
2018/06/08	7	24.99	16	24.75	25.00	-9	2,080	-0.43%
2018/06/06	2	25.55	2	25.15	25.20	0	2,032	0.00%
2018/06/05	13	24.85	10	25.00	25.00	3	2,002	0.15%
2018/06/04	12	25.07	0	0.00	24.90	12	1,974	0.61%
2018/06/01	34	24.62	19	24.46	24.30	15	1,937	0.77%
2018/05/31	43	23.98	6	23.93	23.75	37	1,849	2.00%
2018/05/30	5	22.95	5	23.05	23.30	0	1,779	0.00%
2018/05/29	0	0.00	24	23.45	23.15	-24	1,754	-1.37%
2018/05/28	24	23.87	10	23.70	23.20	14	1,719	0.81%
2018/05/25	4	22.45	11	22.73	22.80	-7	1,595	-0.44%
2018/05/24	18	23.27	0	0.00	22.80	18	1,578	1.14%
2018/05/23	1	22.90	6	22.53	23.00	-5	1,511	-0.33%
2018/05/22	32	23.10	9	23.12	22.60	23	1,488	1.54%
2018/05/21	17	22.21	0	0.00	22.05	17	1,392	1.22%
2018/05/18	1	22.30	0	0.00	22.30	1	1,391	0.07%
2018/05/17	15	22.73	2	23.45	22.70	13	1,391	0.93%
2018/05/15	31	22.89	0	0.00	22.60	31	1,354	2.29%
2018/05/14	27	22.63	10	21.70	23.15	17	1,328	1.28%
2018/05/11	1	21.30	0.4	21.20	21.20	0.6	1,274	0.05%
2018/05/10	1	22.00	7	21.85	21.65	-6	1,274	-0.47%
2018/05/09	0	0.00	4	21.80	21.80	-4	1,278	-0.31%
2018/05/07	13	22.42	4	22.49	22.50	9	1,322	0.68%
2018/05/04	10	22.05	15	21.85	22.05	-5	1,231	-0.41%
2018/05/02	0	0.00	0.1	20.30	20.10	-0.1	1,159	-0.01%
2018/04/16	0	0.00	5	21.80	21.30	-5	1,280	-0.39%
2018/04/10	22.1	20.86	0	0.00	20.95	22.1	1,356	1.63%
2018/04/09	0.4	21.30	0	0.00	21.30	0.4	1,400	0.02%
2018/04/03	3	22.53	14	22.72	22.30	-11	1,400	-0.79%
2018/03/30	0	0.00	16	23.51	23.10	-16	1,403	-1.14%
2018/03/29	2	23.20	6	23.15	23.40	-4	1,394	-0.29%
2018/03/28	1	23.20	1	23.05	23.05	0	1,384	0.00%
2018/03/27	8	23.54	0	0.00	23.30	8	1,385	0.58%
2018/03/26	8	23.04	1	23.10	23.00	7	1,371	0.51%
2018/03/23	10	22.50	0	0.00	22.60	10	1,341	0.75%
2018/03/22	8	22.98	1	22.95	22.65	7	1,334	0.52%
2018/03/21	3	22.75	5	22.58	22.55	-2	1,319	-0.15%
2018/03/20	17	22.87	0	0.00	22.45	17	1,348	1.26%
2018/03/19	6	22.27	2	22.25	22.30	4	1,312	0.30%
2018/03/12	5	22.20	8	22.23	22.25	-3	1,453	-0.21%
2018/03/07	0	0.00	5	21.90	21.75	-5	1,779	-0.28%
2018/03/06	3	21.10	0	0.00	21.10	3	2,493	0.12%
2018/02/26	0	0.00	1	21.30	21.00	-1	3,304	-0.03%
2018/02/21	0	0.00	2	20.40	20.40	-2	3,950	-0.05%
2018/02/08	2	20.75	0	0.00	20.50	2	4,066	0.05%
2018/02/07	5	20.60	1	20.50	21.00	4	4,123	0.10%
2018/02/06	1	19.85	0	0.00	20.15	1	4,219	0.02%
2018/02/05	3	21.07	0	0.00	21.05	3	4,422	0.07%
2018/02/01	0	0.00	9	22.15	22.15	-9	5,145	-0.17%
2018/01/31	0	0.00	2	22.25	22.35	-2	5,679	-0.04%
2018/01/24	0	0.00	1	22.15	22.15	-1	5,903	-0.02%
2018/01/19	2	22.23	0	0.00	22.10	2	5,933	0.03%
2018/01/16	1	22.40	0	0.00	22.50	1	6,009	0.02%
2018/01/15	0	0.00	1	22.40	22.35	-1	6,043	-0.02%
2018/01/12	0	0.00	2	22.20	22.20	-2	6,048	-0.03%
2018/01/11	0	0.00	1	21.90	21.75	-1	6,106	-0.02%
2018/01/05	1	23.00	1	23.20	22.70	0	6,456	0.00%
2018/01/04	12	22.68	10	22.95	22.95	2	6,528	0.03%
2018/01/03	2	22.88	3	23.15	22.70	-1	6,503	-0.02%
2018/01/02	1	21.95	0	0.00	22.15	1	6,459	0.02%