光洋科 (1785)-致和-金華券商分點個股進出

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
49.8
漲跌
▼0.7
漲幅
-1.29%
成交量
14,400張
產業
上櫃其他電子類股
758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－致和-金華券商分點個股進出

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

致和-金華券商分點個股進出
致和-金華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
2024/05/31	3	49.48	2	49.40	49.75	1	10,827	0.01%
2024/05/30	0	0.00	2	50.80	50.40	-2	10,703	-0.02%
2024/05/29	7	50.53	51	50.02	50.30	-44	10,433	-0.42%
2024/05/23	11	46.90	0	0.00	47.10	11	9,946	0.11%
2024/05/22	15	46.88	0	0.00	47.80	15	9,843	0.15%
2024/05/21	0.1	46.20	2	46.45	46.95	-1.9	9,706	-0.02%
2024/05/20	2	44.60	2	45.00	44.50	0	9,498	0.00%
2024/05/17	1	44.00	0	0.00	43.80	1	9,342	0.01%
2024/05/16	0	0.00	1	45.25	44.90	-1	9,325	-0.01%
2024/05/13	2	43.80	0	0.00	44.20	2	9,630	0.02%
2024/05/09	1	43.50	0	0.00	43.00	1	9,551	0.01%
2024/05/07	50	42.97	0	0.00	42.80	50	9,450	0.53%
2024/05/06	5	43.40	0	0.00	43.15	5	9,433	0.05%
2024/05/03	0	0.00	1	45.00	43.40	-1	9,391	-0.01%
2024/04/29	0	0.00	1	44.60	45.00	-1	9,405	-0.01%
2024/04/22	0	0.00	6	44.98	44.20	-6	9,274	-0.06%
2024/04/18	0	0.00	1	48.60	47.80	-1	8,999	-0.01%
2024/04/17	1	48.20	0	0.00	48.95	1	8,892	0.01%
2024/04/16	0	0.00	2	47.95	47.30	-2	8,740	-0.02%
2024/04/15	7	50.16	0	0.00	48.75	7	8,511	0.08%
2024/04/12	0	0.00	15	49.00	48.75	-15	8,019	-0.19%
2024/04/11	2	48.05	0	0.00	48.10	2	7,909	0.03%
2024/04/09	10	49.55	3	49.90	49.60	7	7,656	0.09%
2024/04/08	2	48.90	0	0.00	48.70	2	7,433	0.03%
2024/04/01	0	0.00	3	48.80	48.55	-3	7,064	-0.04%
2024/03/28	0	0.00	2	50.80	49.55	-2	6,529	-0.03%
2024/03/27	0	0.00	0.1	48.20	50.10	-0.1	5,985	0.00%
2024/03/25	0	0.00	3	48.30	48.60	-3	5,586	-0.05%
2024/03/22	1	49.00	1	49.15	49.00	0	5,434	0.00%
2024/03/21	15	50.83	15	50.39	50.00	0	5,201	0.00%
2024/03/20	0	0.00	3	50.00	49.55	-3	4,624	-0.06%
2024/03/18	0	0.00	5	44.72	44.95	-5	3,809	-0.13%
2024/03/11	1	43.45	3	43.07	42.90	-2	3,608	-0.06%
2024/03/08	1	43.50	0	0.00	44.00	1	3,594	0.03%
2024/03/07	13	46.44	0	0.00	46.20	13	3,465	0.38%
2024/03/06	0	0.00	1	45.80	45.90	-1	2,950	-0.03%
2024/03/05	0	0.00	2	44.90	44.85	-2	2,880	-0.07%
2024/03/04	3	44.80	9	45.19	45.30	-6	2,797	-0.21%
2024/03/01	0	0.00	2	44.30	43.90	-2	2,656	-0.08%
2024/02/29	2	43.90	5	43.83	44.25	-3	2,641	-0.11%
2024/02/27	4	44.03	0	0.00	43.40	4	2,606	0.15%
2024/02/26	2	44.40	2	44.38	44.50	0	2,614	0.00%
2024/02/23	2	42.78	3	42.82	42.65	-1	2,586	-0.04%
2024/02/22	6	44.33	0	0.00	43.35	6	2,538	0.24%
2024/02/21	5	43.80	0	0.00	44.50	5	2,499	0.20%
2024/02/19	1	43.20	0	0.00	43.35	1	2,339	0.04%
2024/02/16	10	43.47	10	44.58	44.15	0	2,236	0.00%
2024/02/15	1	41.60	16	41.38	42.15	-15	1,977	-0.76%
2024/01/31	2	39.50	0	0.00	39.45	2	1,862	0.11%
2024/01/30	1	39.40	4	39.95	39.40	-3	1,904	-0.16%
2024/01/29	0	0.00	2	40.50	40.05	-2	2,053	-0.10%
2024/01/26	0	0.00	2	39.95	40.20	-2	2,018	-0.10%
2024/01/24	5	40.30	0	0.00	40.05	5	2,009	0.25%
2024/01/23	1	39.95	9	39.83	39.85	-8	2,068	-0.39%
2024/01/22	4	39.10	2	38.95	38.75	2	2,115	0.09%
2024/01/19	0	0.00	1	38.00	38.05	-1	2,129	-0.05%
2024/01/18	1	36.90	0	0.00	37.10	1	2,191	0.05%
2024/01/10	1	38.15	0	0.00	38.00	1	2,889	0.03%
2024/01/04	8	38.37	0	0.00	38.20	8	3,011	0.27%
2024/01/03	1	38.40	0	0.00	38.65	1	3,031	0.03%
2023/12/28	0	0.00	1	39.35	39.15	-1	3,006	-0.03%
2023/12/25	2	38.88	0	0.00	38.80	2	2,992	0.07%
2023/12/21	1	39.05	0	0.00	39.00	1	2,986	0.03%
2023/12/20	0	0.00	1	39.25	39.30	-1	2,984	-0.03%
2023/12/13	0	0.00	1	39.85	39.75	-1	2,957	-0.03%
2023/12/08	0	0.00	2	39.25	39.00	-2	2,957	-0.07%
2023/12/07	1	39.05	0	0.00	39.10	1	2,936	0.03%
2023/12/06	1	39.35	0	0.00	39.35	1	2,924	0.03%
2023/12/05	3	40.13	0	0.00	39.90	3	2,901	0.10%
2023/12/04	0	0.00	2	41.18	41.25	-2	2,848	-0.07%
2023/11/27	3	40.13	0	0.00	39.90	3	2,788	0.11%
2023/11/24	0.6	40.75	0	0.00	40.70	0.6	2,759	0.02%
2023/11/23	1	40.85	1	41.75	40.85	0	2,742	0.00%
2023/11/22	0	0.00	24	41.17	41.15	-24	2,657	-0.90%
2023/11/21	0	0.00	1	40.75	40.50	-1	2,587	-0.04%
2023/11/20	0	0.00	1	40.75	40.55	-1	2,567	-0.04%
2023/11/17	0	0.00	1	40.15	40.05	-1	2,520	-0.04%
2023/11/10	0	0.00	1	38.10	38.10	-1	2,487	-0.04%
2023/11/09	1	39.00	0	0.00	39.05	1	2,462	0.04%
2023/11/08	2	39.45	5	40.20	39.35	-3	2,489	-0.12%
2023/11/07	0	0.00	4	40.50	40.05	-4	2,471	-0.16%
2023/11/06	0	0.00	3	40.40	40.80	-3	2,458	-0.12%
2023/11/01	1	39.15	0	0.00	39.25	1	2,389	0.04%
2023/10/31	5	40.13	0	0.00	39.10	5	2,725	0.18%
2023/10/27	4	39.75	0	0.00	39.40	4	3,366	0.12%
2023/10/25	4	40.55	1	40.45	40.20	3	3,416	0.09%
2023/10/24	1	39.55	1	39.20	39.20	0	3,341	0.00%
2023/10/23	3	39.80	2	40.18	39.70	1	3,298	0.03%
2023/10/20	8	39.76	4	39.84	39.65	4	3,099	0.13%
2023/10/17	1	38.75	0	0.00	38.60	1	2,897	0.03%
2023/10/16	0	0.00	3	38.93	38.40	-3	2,903	-0.10%
2023/10/13	0	0.00	1	38.20	38.20	-1	2,875	-0.03%
2023/10/12	0	0.00	1	38.10	38.05	-1	2,888	-0.03%
2023/10/11	1	38.00	1	37.80	37.40	0	2,880	0.00%
2023/10/06	0	0.00	1	37.30	37.25	-1	2,887	-0.03%
2023/10/05	0	0.00	1	37.15	37.05	-1	2,936	-0.03%
2023/09/19	0	0.00	3	37.90	37.65	-3	3,713	-0.08%
2023/09/14	0	0.00	8	37.81	37.75	-8	3,806	-0.21%
2023/09/08	1	36.85	0	0.00	37.00	1	3,914	0.03%
2023/09/07	1	37.25	0	0.00	37.20	1	4,142	0.02%
2023/08/31	0	0.00	2	37.25	37.50	-2	4,358	-0.05%
2023/08/24	0	0.00	1	36.30	36.00	-1	4,386	-0.02%
2023/08/18	1	35.60	1	36.40	35.60	0	4,850	0.00%
2023/08/15	0.2	35.50	0	0.00	35.50	0.2	4,916	0.00%
2023/08/14	2	35.23	0	0.00	35.00	2	4,906	0.04%
2023/08/11	1.6	36.58	0	0.00	36.40	1.6	4,859	0.03%
2023/08/10	1	37.05	3	37.60	37.10	-2	4,828	-0.04%
2023/08/04	13	37.38	3	37.65	37.25	10	4,646	0.22%
2023/08/02	4	40.61	5	40.95	41.35	-1	4,297	-0.02%
2023/07/28	2	37.60	1	38.30	37.80	1	3,457	0.03%
2023/07/27	0	0.00	3	37.82	38.20	-3	3,365	-0.09%
2023/07/26	4	36.10	0	0.00	36.15	4	3,277	0.12%
2023/07/24	2	35.75	0	0.00	35.60	2	3,270	0.06%
2023/07/21	2	36.85	2	36.85	36.60	0	3,243	0.00%
2023/07/19	2	37.30	0	0.00	37.00	2	3,239	0.06%
2023/07/18	23	38.50	0	0.00	38.20	23	3,235	0.71%
2023/07/17	0	0.00	1	38.95	39.10	-1	3,200	-0.03%
2023/07/12	2	38.60	0	0.00	38.50	2	3,227	0.06%
2023/07/11	2	39.30	6	39.55	39.15	-4	3,190	-0.13%
2023/07/10	0	0.00	4	39.99	40.95	-4	3,058	-0.13%
2023/07/06	6	39.30	0	0.00	39.45	6	2,912	0.21%
2023/07/05	0	0.00	2	39.35	39.10	-2	2,871	-0.07%
2023/06/28	4	38.53	0	0.00	38.45	4	2,804	0.14%
2023/06/27	5	40.40	6	40.26	38.95	-1	2,766	-0.04%
2023/06/26	2	39.65	6	39.53	39.45	-4	2,568	-0.16%
2023/06/20	1	38.25	0	0.00	38.25	1	2,489	0.04%
2023/06/14	1	38.60	0	0.00	38.80	1	2,531	0.04%
2023/06/13	2	38.85	4	39.60	39.10	-2	2,512	-0.08%
2023/06/09	2	38.10	0	0.00	38.35	2	2,359	0.08%
2023/06/07	0	0.00	5	38.94	39.25	-5	2,324	-0.22%
2023/06/06	0	0.00	2	37.70	37.60	-2	2,156	-0.09%
2023/06/05	0	0.00	3	37.95	37.95	-3	2,165	-0.14%
2023/06/01	2	37.00	0	0.00	36.95	2	2,145	0.09%
2023/05/30	3	37.50	0	0.00	37.15	3	2,121	0.14%
2023/05/26	4	38.31	0	0.00	37.55	4	2,113	0.19%
2023/05/25	3	39.28	0	0.00	38.85	3	2,011	0.15%
2023/05/24	0	0.00	12	39.38	39.55	-12	1,899	-0.63%
2023/05/23	0.1	37.65	1	38.05	37.85	-0.9	1,676	-0.05%
2023/05/22	2	37.50	7	37.40	37.60	-5	1,632	-0.31%
2023/05/18	0.7	36.15	0	0.00	36.05	0.7	1,573	0.04%
2023/05/15	1	35.50	0	0.00	35.90	1	1,587	0.06%
2023/05/12	1	35.60	0	0.00	35.55	1	1,599	0.06%
2023/05/11	2	35.90	0	0.00	35.80	2	1,638	0.12%
2023/05/10	1	35.95	0	0.00	36.15	1	1,682	0.06%
2023/05/09	1	36.10	0	0.00	36.00	1	1,719	0.06%
2023/05/08	2	36.63	0	0.00	36.55	2	1,752	0.11%
2023/05/05	0	0.00	1	37.50	37.10	-1	1,907	-0.05%
2023/05/02	0	0.00	2	36.65	36.55	-2	2,100	-0.10%
2023/04/26	0	0.00	3	35.53	35.70	-3	2,092	-0.14%
2023/04/25	6	35.32	0.2	35.05	34.95	5.8	2,091	0.28%
2023/04/24	0	0.00	1	36.00	35.75	-1	2,071	-0.05%
2023/04/21	3	35.83	0	0.00	35.65	3	2,072	0.14%
2023/04/20	2	36.60	0	0.00	36.50	2	2,049	0.10%
2023/04/19	1	37.15	0	0.00	37.10	1	2,043	0.05%
2023/04/18	0	0.00	1	38.65	37.75	-1	2,022	-0.05%
2023/04/17	0	0.00	1	37.90	37.95	-1	1,985	-0.05%
2023/04/13	1	37.00	0	0.00	36.90	1	1,930	0.05%
2023/04/11	0	0.00	1	37.55	37.50	-1	1,903	-0.05%
2023/04/07	1	36.55	2	37.40	37.30	-1	1,861	-0.05%
2023/04/06	0	0.00	1	37.35	36.75	-1	1,842	-0.05%
2023/03/24	0	0.00	1	37.20	37.05	-1	1,822	-0.05%
2023/03/22	1	36.35	0	0.00	36.35	1	1,784	0.06%
2023/03/21	1	37.35	3	37.42	36.75	-2	1,759	-0.11%
2023/03/20	0	0.00	1	36.55	36.55	-1	1,723	-0.06%
2023/03/17	3	35.77	0	0.00	35.30	3	1,717	0.17%
2023/03/16	0	0.00	2	37.10	35.95	-2	1,702	-0.12%
2023/03/15	1	36.05	1	36.50	36.10	0	1,682	0.00%
2023/03/14	1	36.55	2	36.85	36.10	-1	1,768	-0.06%
2023/03/10	1	36.55	0	0.00	36.60	1	1,753	0.06%
2023/03/08	0	0.00	1	37.35	37.85	-1	1,784	-0.06%
2023/03/07	1	37.50	0	0.00	37.55	1	1,773	0.06%
2023/02/20	1	37.45	0	0.00	37.75	1	2,196	0.05%
2023/02/10	1	37.15	0	0.00	37.00	1	2,397	0.04%
2023/02/08	0	0.00	1	37.75	38.60	-1	2,348	-0.04%
2023/02/07	1	37.50	1	37.60	37.60	0	2,297	0.00%
2023/02/06	1	38.40	0	0.00	38.35	1	2,263	0.04%
2023/02/03	0	0.00	1	38.85	38.95	-1	2,222	-0.05%
2023/02/02	0	0.00	4	37.50	37.60	-4	2,048	-0.20%
2023/02/01	2	35.50	1	35.00	35.70	1	1,844	0.05%
2023/01/31	0	0.00	1	34.35	34.65	-1	1,806	-0.06%
2023/01/30	0	0.00	1	34.00	33.75	-1	1,779	-0.06%
2023/01/12	0	0.00	1	33.70	33.65	-1	1,767	-0.06%
2023/01/10	0	0.00	1	33.45	33.45	-1	1,765	-0.06%
2023/01/06	1	33.10	1	33.15	33.10	0	1,765	0.00%
2023/01/05	0	0.00	1	33.15	33.25	-1	1,781	-0.06%
2022/12/28	3	32.10	0	0.00	32.00	3	1,787	0.17%
2022/12/26	1	32.25	160	32.27	32.20	-159	1,813	-8.77%	大賣/鉅額交易
2022/12/22	0	0.00	1	32.80	32.95	-1	1,857	-0.05%
2022/12/21	1	32.00	0	0.00	31.75	1	1,981	0.05%
2022/12/20	1	31.90	0	0.00	31.90	1	1,993	0.05%
2022/12/16	1	32.80	0	0.00	32.80	1	2,031	0.05%
2022/12/13	1	32.95	0	0.00	32.90	1	2,045	0.05%
2022/12/09	1	33.55	1	33.80	33.75	0	2,199	0.00%
2022/12/08	1	33.20	0	0.00	33.20	1	2,177	0.05%
2022/12/07	1	34.20	0	0.00	33.65	1	2,169	0.05%
2022/12/06	1	34.45	2	35.70	34.45	-1	2,152	-0.05%
2022/12/05	0	0.00	4	35.13	35.25	-4	2,061	-0.19%
2022/12/02	1	34.30	0	0.00	34.30	1	1,998	0.05%
2022/12/01	0	0.00	1	34.55	34.10	-1	1,991	-0.05%
2022/11/30	0	0.00	2	33.48	33.90	-2	1,962	-0.10%
2022/11/29	0	0.00	1	33.25	33.50	-1	1,954	-0.05%
2022/11/28	1	32.85	0	0.00	33.50	1	1,952	0.05%
2022/11/25	1	33.40	0	0.00	33.25	1	1,943	0.05%
2022/11/23	3	34.33	2	35.05	34.30	1	1,908	0.05%
2022/11/21	1	33.15	0	0.00	33.45	1	1,798	0.06%
2022/11/16	2	34.85	0	0.00	35.00	2	1,701	0.12%
2022/11/15	0	0.00	2	33.58	34.45	-2	1,502	-0.13%
2022/11/14	0	0.00	2	31.40	31.35	-2	1,397	-0.14%
2022/11/11	0	0.00	2	30.05	30.00	-2	1,374	-0.15%
2022/11/08	1	30.15	5	30.68	29.95	-4	1,416	-0.28%
2022/11/07	3	29.17	0	0.00	29.15	3	1,387	0.22%
2022/11/02	0	0.00	1	28.95	29.05	-1	1,428	-0.07%
2022/11/01	0	0.00	1	28.35	28.25	-1	1,433	-0.07%
2022/09/30	0.2	30.10	0	0.00	29.90	0.2	1,643	0.01%
2022/09/28	2	31.38	3	29.50	29.30	-1	1,639	-0.06%
2022/09/27	1	32.50	0	0.00	32.50	1	1,522	0.07%
2022/09/26	11	33.12	0	0.00	32.90	11	1,518	0.72%
2022/09/21	1	35.50	0	0.00	35.60	1	1,526	0.07%
2022/09/20	1	36.00	0	0.00	36.25	1	1,535	0.07%
2022/09/19	5	36.42	0	0.00	36.25	5	1,536	0.33%
2022/09/16	0	0.00	3	38.35	38.05	-3	1,501	-0.20%
2022/09/14	1	36.25	0	0.00	36.20	1	1,409	0.07%
2022/09/13	2	36.93	0	0.00	36.80	2	1,425	0.14%
2022/09/12	1	37.25	0	0.00	37.25	1	1,469	0.07%
2022/08/26	0	0.00	1	39.15	38.90	-1	1,630	-0.06%
2022/08/25	0	0.00	2	38.63	38.55	-2	1,711	-0.12%
2022/08/22	1	38.65	0	0.00	38.30	1	1,819	0.05%
2022/08/19	0	0.00	1.8	39.29	39.15	-1.8	1,818	-0.10%
2022/08/15	0	0.00	4	38.86	39.05	-4	1,768	-0.23%
2022/08/12	0	0.00	1	37.60	37.60	-1	1,733	-0.06%
2022/08/10	0	0.00	1	37.15	37.15	-1	1,718	-0.06%
2022/08/09	0	0.00	9	36.98	37.55	-9	1,726	-0.52%
2022/08/08	6	36.54	0	0.00	36.75	6	1,724	0.35%
2022/08/05	4	35.90	0	0.00	35.95	4	1,727	0.23%
2022/08/04	2	35.18	0	0.00	35.40	2	1,793	0.11%
2022/08/02	1	36.70	0	0.00	36.75	1	1,840	0.05%
2022/07/29	1	37.10	0	0.00	37.10	1	1,873	0.05%
2022/07/28	1	37.50	0	0.00	37.40	1	1,935	0.05%
2022/07/27	2	37.75	4	37.65	37.70	-2	1,960	-0.10%
2022/07/26	3	39.10	3	39.00	39.00	0	1,979	0.00%
2022/07/25	0	0.00	1	39.35	39.35	-1	1,985	-0.05%
2022/07/21	0	0.00	1	38.90	39.50	-1	2,058	-0.05%
2022/07/15	0	0.00	1	38.35	38.45	-1	2,254	-0.04%
2022/07/13	0	0.00	3	37.33	37.55	-3	2,260	-0.13%
2022/07/12	1	35.50	0	0.00	35.35	1	2,249	0.04%
2022/07/11	1	38.70	0	0.00	38.60	1	2,244	0.04%
2022/07/06	0.1	38.10	0	0.00	37.75	0.1	2,326	0.00%
2022/06/28	0	0.00	1	42.65	42.75	-1	2,487	-0.04%
2022/06/27	1	42.55	0	0.00	42.45	1	2,651	0.04%
2022/06/22	0	0.00	1	41.05	40.70	-1	2,749	-0.04%
2022/06/21	1	40.80	1	40.90	41.70	0	2,757	0.00%
2022/06/17	1	42.20	0	0.00	42.65	1	2,810	0.04%
2022/06/07	1	45.50	1	45.60	45.60	0	2,885	0.00%
2022/06/02	2	46.10	1	46.70	45.95	1	3,037	0.03%
2022/06/01	3	47.12	0	0.00	47.00	3	3,099	0.10%
2022/05/31	0	0.00	7	47.61	47.95	-7	3,144	-0.22%
2022/05/30	0	0.00	1	48.10	47.85	-1	3,161	-0.03%
2022/05/27	0	0.00	2	47.55	47.70	-2	3,209	-0.06%
2022/05/26	0	0.00	4	47.08	47.10	-4	3,303	-0.12%
2022/05/16	0.2	45.85	8	46.01	45.85	-7.8	5,411	-0.14%
2022/05/11	1	46.90	0	0.00	47.35	1	5,564	0.02%
2022/05/05	0.1	50.20	5	50.32	50.50	-5	5,803	-0.09%
2022/04/27	1	48.30	0	0.00	48.40	1	5,824	0.02%
2022/04/26	4	49.50	30	49.18	49.30	-26	5,785	-0.45%
2022/04/25	2	49.38	1	49.95	49.30	1	5,812	0.02%
2022/04/22	1	50.80	6	51.07	51.00	-5	5,753	-0.09%
2022/04/21	0	0.00	8	50.20	50.20	-8	5,684	-0.14%
2022/04/18	8	49.73	1	49.75	49.70	7	5,681	0.12%
2022/04/15	2	50.90	1	51.20	50.20	1	5,680	0.02%
2022/04/14	0	0.00	3	51.10	51.60	-3	5,704	-0.05%
2022/04/12	1	49.35	8	49.30	49.50	-7	5,785	-0.12%
2022/04/11	0	0.00	8	50.10	50.50	-8	5,866	-0.14%
2022/04/07	8	50.53	0	0.00	49.45	8	6,111	0.13%
2022/04/06	0	0.00	1	51.40	51.70	-1	6,120	-0.02%
2022/04/01	4	50.90	0	0.00	51.50	4	6,117	0.07%
2022/03/30	0	0.00	8	51.94	51.50	-8	6,164	-0.13%
2022/03/29	1	51.50	4	51.33	51.60	-3	6,011	-0.05%
2022/03/25	0	0.00	3	51.20	50.50	-3	6,080	-0.05%
2022/03/23	0	0.00	6	51.22	50.60	-6	6,072	-0.10%
2022/03/22	0.2	50.40	1	50.60	50.40	-0.9	6,054	-0.01%
2022/03/17	0	0.00	1	48.95	49.05	-1	6,112	-0.02%
2022/03/16	1	48.15	30	48.25	48.40	-29	6,235	-0.47%
2022/03/15	1	48.55	0.8	48.65	48.20	0.2	6,273	0.00%
2022/03/14	2	50.00	0	0.00	49.65	2	6,264	0.03%
2022/03/10	0	0.00	3	50.70	50.80	-3	6,351	-0.05%
2022/03/09	31	48.33	11	49.25	49.25	20	6,374	0.31%
2022/03/08	2	48.33	0	0.00	47.65	2	6,453	0.03%
2022/03/07	26.1	50.04	35	50.01	49.80	-8.9	6,689	-0.13%
2022/03/04	1	51.40	2	52.00	51.30	-1	6,628	-0.02%
2022/03/03	10	50.90	0	0.00	51.00	10	6,647	0.15%
2022/03/02	7	51.14	0	0.00	51.10	7	6,808	0.10%
2022/03/01	21	51.08	1	51.50	51.20	20	6,827	0.29%
2022/02/25	3.1	51.80	0	0.00	51.80	3.1	6,866	0.04%
2022/02/24	67	52.75	20	54.73	50.90	47	6,926	0.68%
2022/02/23	3	53.10	4	53.83	52.90	-1	6,216	-0.02%
2022/02/22	3	52.70	8	52.98	53.40	-5	6,018	-0.08%
2022/02/21	0	0.00	13	52.23	53.00	-13	6,049	-0.21%
2022/02/18	2	50.60	0	0.00	50.70	2	5,974	0.03%
2022/02/16	2	51.00	0	0.00	50.90	2	6,871	0.03%
2022/02/15	0	0.00	1	51.10	51.20	-1	7,101	-0.01%
2022/02/14	10	51.00	9	51.78	50.90	1	7,280	0.01%
2022/02/11	6	51.90	3	51.77	51.90	3	7,317	0.04%
2022/02/10	0	0.00	2	51.60	51.70	-2	7,522	-0.03%
2022/02/09	6	51.55	9	51.33	51.80	-3	8,019	-0.04%
2022/02/08	1	50.50	5	50.60	50.30	-4	8,222	-0.05%
2022/02/07	0.1	49.35	10.3	49.33	49.70	-10.2	8,282	-0.12%
2022/01/26	0.1	47.10	0	0.00	46.90	0.1	8,426	0.00%
2022/01/25	3.1	46.97	0	0.00	46.85	3.1	9,026	0.03%
2022/01/24	5.3	47.28	0	0.00	46.95	5.3	9,842	0.05%
2022/01/21	4	48.94	0	0.00	48.80	4	9,837	0.04%
2022/01/18	0	0.00	4.5	50.57	49.90	-4.5	10,025	-0.04%
2022/01/14	1	48.90	0	0.00	49.10	1	10,226	0.01%
2022/01/07	8	49.23	0	0.00	49.20	8	10,856	0.07%
2022/01/06	8.4	50.16	1	50.10	50.30	7.4	10,853	0.07%
2022/01/05	2	50.60	0	0.00	50.90	2	10,922	0.02%
2022/01/04	0	0.00	18	51.13	51.40	-18	11,045	-0.16%
2022/01/03	1	50.20	0	0.00	50.20	1	11,158	0.01%
2021/12/30	3	51.50	8	51.66	51.10	-5	11,530	-0.04%
2021/12/29	2.5	50.22	23	50.49	50.20	-20.5	11,667	-0.18%
2021/12/28	0	0.00	6	49.84	49.40	-6	11,758	-0.05%
2021/12/27	0	0.00	3	50.30	49.90	-3	12,157	-0.02%
2021/12/23	1	49.85	2	49.85	49.85	-1	12,426	-0.01%
2021/12/21	4	50.70	9	50.12	50.20	-5	12,615	-0.04%
2021/12/17	0	0.00	1	48.30	48.30	-1	12,742	-0.01%
2021/12/15	0.3	49.00	0	0.00	48.70	0.3	13,218	0.00%
2021/12/14	2	48.58	0	0.00	48.70	2	13,938	0.01%
2021/12/13	9	48.98	0	0.00	49.60	9	14,296	0.06%
2021/12/10	5	49.33	10	49.25	49.00	-5	14,595	-0.03%
2021/12/09	10	50.80	11	50.92	50.30	-1	14,855	-0.01%
2021/12/08	14	50.06	0	0.00	50.00	14	14,945	0.09%
2021/12/07	8	49.96	0	0.00	50.00	8	14,954	0.05%
2021/12/06	0	0.00	0.3	50.30	50.60	-0.3	14,946	0.00%
2021/12/03	1	49.80	1	49.90	50.00	0	14,982	0.00%
2021/12/02	12	50.28	0	0.00	49.75	12	15,039	0.08%
2021/12/01	9	50.77	15	51.23	50.80	-6	15,171	-0.04%
2021/11/30	10.3	49.05	1	49.70	49.05	9.3	14,883	0.06%
2021/11/29	17	48.52	31	48.56	48.50	-14	14,972	-0.09%
2021/11/26	13	49.28	1	49.10	49.10	12	14,967	0.08%
2021/11/25	25	50.61	9	50.98	50.60	16	14,927	0.11%
2021/11/24	5	50.66	7	50.73	50.80	-2	14,935	-0.01%
2021/11/23	11	51.85	0	0.00	51.40	11	15,077	0.07%
2021/11/22	10	54.50	3	54.70	53.80	7	14,934	0.05%
2021/11/19	10	53.35	1	53.50	53.50	9	14,833	0.06%
2021/11/18	6	53.88	0	0.00	52.90	6	14,815	0.04%
2021/11/17	0	0.00	2.1	55.91	56.20	-2.1	14,505	-0.01%
2021/11/16	10	56.00	1	55.60	55.70	9	14,332	0.06%
2021/11/15	66.7	56.02	9	57.39	56.70	57.7	14,092	0.41%
2021/11/12	0	0.00	10	53.61	54.10	-10	13,465	-0.07%
2021/11/11	1	52.70	3	53.07	53.00	-2	13,244	-0.02%
2021/11/10	63	52.29	67	51.50	52.30	-4	13,098	-0.03%
2021/11/09	3	50.63	1	50.50	51.40	2	12,967	0.02%
2021/11/08	7	51.21	9.1	51.01	51.00	-2.1	12,736	-0.02%
2021/11/05	23	54.54	11	54.59	54.70	12	12,220	0.10%
2021/11/04	1	53.00	0	0.00	53.00	1	11,885	0.01%
2021/11/03	12	52.70	2	54.30	52.70	10	11,861	0.08%
2021/11/02	32	53.93	25	52.76	52.80	7	11,705	0.06%
2021/11/01	33	54.56	33	53.68	55.00	0	11,120	0.00%
2021/10/29	3	49.83	0	0.00	50.00	3	10,330	0.03%
2021/10/28	0	0.00	1	50.70	50.10	-1	10,288	-0.01%
2021/10/26	3	50.83	0	0.00	50.40	3	10,279	0.03%
2021/10/25	2	51.05	0	0.00	51.00	2	10,236	0.02%
2021/10/22	0	0.00	3	52.10	52.10	-3	10,328	-0.03%
2021/10/21	2	51.75	0	0.00	51.20	2	10,454	0.02%
2021/10/20	0	0.00	10	52.49	52.50	-10	10,387	-0.10%
2021/10/19	1	51.00	3	51.77	51.70	-2	10,324	-0.02%
2021/10/18	0	0.00	3	51.13	51.40	-3	10,469	-0.03%
2021/10/12	35	50.43	20	49.90	49.85	15	12,045	0.12%
2021/10/08	1	52.20	2.4	51.68	51.60	-1.4	12,565	-0.01%
2021/10/07	0	0.00	1	52.00	52.70	-1	13,491	-0.01%
2021/10/06	2	52.15	12	51.99	52.20	-10	13,794	-0.07%
2021/10/05	0.4	49.50	6	50.04	51.30	-5.6	13,520	-0.04%
2021/10/04	10	50.81	7	51.77	49.90	3	13,468	0.02%
2021/10/01	5	50.82	3	50.30	50.00	2	13,222	0.02%
2021/09/30	1	49.20	9	50.67	51.20	-8	13,329	-0.06%
2021/09/29	11	49.37	3	49.65	49.00	8	13,692	0.06%
2021/09/28	0	0.00	1	50.80	50.50	-1	14,339	-0.01%
2021/09/27	1	50.50	4	50.50	51.10	-3	14,280	-0.02%
2021/09/24	0	0.00	5	50.92	51.00	-5	14,231	-0.04%
2021/09/23	5	50.46	4	51.23	50.30	1	14,114	0.01%
2021/09/22	0	0.00	2	50.55	49.90	-2	13,911	-0.01%
2021/09/17	8	52.08	42	52.40	51.50	-34	13,682	-0.25%
2021/09/16	32	50.96	15.5	51.60	51.90	16.5	13,032	0.13%
2021/09/15	26	50.70	26	51.03	51.00	0	12,655	0.00%
2021/09/14	9	50.14	39	50.22	51.80	-30	12,311	-0.24%
2021/09/13	25	49.51	8	50.10	49.80	17	11,977	0.14%
2021/09/10	0	0.00	4	48.90	49.20	-4	11,946	-0.03%
2021/09/09	0	0.00	2	48.55	48.90	-2	12,059	-0.02%
2021/09/08	5	47.54	0	0.00	47.30	5	12,285	0.04%
2021/09/07	2	49.03	0	0.00	49.15	2	12,480	0.02%
2021/09/06	0	0.00	14	49.77	49.50	-14	12,502	-0.11%
2021/09/03	0	0.00	1	48.85	48.65	-1	12,276	-0.01%
2021/09/02	1	49.00	3	49.05	48.60	-2	12,248	-0.02%
2021/09/01	5	49.80	1	49.80	49.90	4	12,108	0.03%
2021/08/31	0	0.00	15	49.27	49.80	-15	12,062	-0.12%
2021/08/30	1	48.10	2	48.80	48.60	-1	11,971	-0.01%
2021/08/27	10	48.66	4	48.93	48.45	6	11,968	0.05%
2021/08/26	3	47.13	3	47.50	47.55	0	11,751	0.00%
2021/08/25	0	0.00	1	47.55	47.95	-1	11,751	-0.01%
2021/08/24	0	0.00	2	47.90	47.05	-2	11,737	-0.02%
2021/08/23	0.5	46.50	2	46.15	46.50	-1.5	11,790	-0.01%
2021/08/20	2	45.85	0	0.00	45.65	2	11,844	0.02%
2021/08/19	1	45.35	1	45.80	45.65	0	11,855	0.00%
2021/08/16	0	0.00	1	45.30	44.80	-1	11,933	-0.01%
2021/08/13	5	45.60	1	45.30	45.40	4	11,922	0.03%
2021/08/12	2	46.40	2	46.40	46.45	0	11,946	0.00%
2021/08/11	0	0.00	1	46.45	46.10	-1	12,070	-0.01%
2021/08/10	2	46.38	0	0.00	46.35	2	12,156	0.02%
2021/08/09	4	46.63	0	0.00	46.25	4	12,326	0.03%
2021/08/04	1	47.85	0	0.00	47.80	1	12,774	0.01%
2021/08/02	0	0.00	1	47.70	47.90	-1	12,989	-0.01%
2021/07/30	1	47.10	0	0.00	47.00	1	13,079	0.01%
2021/07/29	0	0.00	3.4	47.52	47.65	-3.4	13,135	-0.03%
2021/07/28	8	46.34	7	46.70	47.00	1	13,279	0.01%
2021/07/27	7	49.10	1	48.55	48.60	6	13,399	0.04%
2021/07/26	2	51.00	0	0.00	51.00	2	13,505	0.01%
2021/07/23	0	0.00	1	50.80	51.20	-1	13,593	-0.01%
2021/07/22	5	50.78	12	50.79	50.30	-7	13,704	-0.05%
2021/07/21	5	51.84	0	0.00	50.70	5	13,843	0.04%
2021/07/20	7	52.36	9	52.77	52.50	-2	14,556	-0.01%
2021/07/19	16	52.73	13	52.49	52.40	3	14,458	0.02%
2021/07/16	6	50.60	3	51.17	50.50	3	13,970	0.02%
2021/07/15	8	51.90	78	51.92	51.80	-70	13,812	-0.51%
2021/07/14	59	51.49	35	51.87	52.10	24	13,442	0.18%
2021/07/13	24	48.83	14	48.38	49.10	10	12,527	0.08%
2021/07/12	10	46.45	0	0.00	46.30	10	12,177	0.08%
2021/07/09	10	45.07	30	45.30	45.15	-20	12,446	-0.16%
2021/07/08	3	45.62	0	0.00	45.50	3	13,047	0.02%
2021/07/07	5	46.39	0	0.00	46.00	5	13,378	0.04%
2021/07/06	38	48.63	11	47.24	47.20	27	14,115	0.19%
2021/07/05	60	49.98	112	49.34	50.30	-52	14,311	-0.36%	大賣/
2021/07/02	0	0.00	1	45.30	45.80	-1	15,458	-0.01%
2021/07/01	1	46.40	52	46.67	45.35	-51	17,436	-0.29%
2021/06/29	0	0.00	5	46.23	45.90	-5	18,480	-0.03%
2021/06/28	0	0.00	4	45.83	45.95	-4	18,515	-0.02%
2021/06/25	0	0.00	1	45.95	46.15	-1	18,577	-0.01%
2021/06/24	3	45.35	0	0.00	45.50	3	18,572	0.02%
2021/06/23	0	0.00	1	45.20	45.30	-1	18,610	-0.01%
2021/06/22	2	44.68	2	44.65	44.60	0	18,669	0.00%
2021/06/21	3	45.40	13	45.48	44.90	-10	18,667	-0.05%
2021/06/18	2	47.00	1	47.35	46.50	1	18,622	0.01%
2021/06/17	8	47.84	1	47.95	48.10	7	18,526	0.04%
2021/06/16	7	46.58	1	47.00	47.45	6	18,320	0.03%
2021/06/15	2	45.30	0	0.00	46.90	2	18,204	0.01%
2021/06/11	1	45.30	0	0.00	45.25	1	18,107	0.01%
2021/06/09	1	45.05	2	45.00	45.00	-1	18,119	-0.01%
2021/06/08	11	45.04	4	45.25	45.00	7	18,184	0.04%
2021/06/07	3	45.35	1	45.80	45.85	2	18,242	0.01%
2021/06/04	2	46.03	1	45.50	45.50	1	18,284	0.01%
2021/06/03	2	47.05	1	46.80	46.80	1	18,230	0.01%
2021/06/02	3	47.52	2	47.45	47.30	1	18,235	0.01%
2021/06/01	1	47.95	9	48.08	48.20	-8	18,217	-0.04%
2021/05/31	3	47.70	4	47.76	47.65	-1	18,211	-0.01%
2021/05/28	3	46.12	2	45.93	46.00	1	18,116	0.01%
2021/05/27	3	44.90	4	44.90	45.30	-1	18,180	-0.01%
2021/05/25	3	45.55	3	45.68	45.45	0	18,257	0.00%
2021/05/24	0	0.00	14	43.02	44.15	-14	18,254	-0.08%
2021/05/21	0	0.00	6.1	43.72	44.10	-6.1	18,342	-0.03%
2021/05/20	4	43.09	0	0.00	42.95	4	18,656	0.02%
2021/05/19	10	44.09	2	44.35	44.40	8	18,664	0.04%
2021/05/18	4	43.20	4	42.26	43.20	0	18,690	0.00%
2021/05/17	3	40.23	1	39.35	39.30	2	18,737	0.01%
2021/05/14	5	45.19	1	44.90	43.40	4	18,621	0.02%
2021/05/13	4	42.73	0	0.00	44.00	4	18,559	0.02%
2021/05/12	0	0.00	6	44.62	43.75	-6	18,474	-0.03%
2021/05/11	59.1	48.78	6	49.26	47.90	53.1	18,350	0.29%
2021/05/10	11	50.99	1	51.90	50.90	10	18,357	0.05%
2021/05/07	2	50.60	5	51.84	52.00	-3	18,398	-0.02%
2021/05/06	6	50.58	0	0.00	49.65	6	18,442	0.03%
2021/05/05	3	50.10	3	51.73	50.40	0	18,373	0.00%
2021/05/04	7	50.08	6	50.93	49.95	1	18,316	0.01%
2021/05/03	10	53.48	0.5	52.30	51.80	9.5	18,112	0.05%
2021/04/29	4	56.03	0	0.00	56.20	4	17,895	0.02%
2021/04/28	4	56.43	4	57.43	57.00	0	17,969	0.00%
2021/04/27	2	57.60	0	0.00	57.20	2	17,973	0.01%
2021/04/26	29	58.65	26	59.29	57.90	3	17,932	0.02%
2021/04/23	2	54.10	6	55.53	55.80	-4	17,023	-0.02%
2021/04/22	4	54.23	8	53.73	53.00	-4	17,246	-0.02%
2021/04/21	3	55.50	2	55.50	55.30	1	17,374	0.01%
2021/04/20	8	56.78	6.5	57.41	56.40	1.5	17,962	0.01%
2021/04/19	7	55.76	2	56.30	56.50	5	17,822	0.03%
2021/04/16	5	56.88	8	57.09	56.80	-3	17,894	-0.02%
2021/04/15	8	57.55	5	57.48	58.30	3	18,926	0.02%
2021/04/14	13	54.55	7	55.07	56.20	6	19,774	0.03%
2021/04/13	13	57.44	5	59.20	56.00	8	19,127	0.04%
2021/04/12	17	59.68	13	61.03	58.90	4	18,691	0.02%
2021/04/09	19	57.33	63.3	57.43	57.30	-44.3	17,768	-0.25%
2021/04/08	41	58.49	41	59.17	58.50	0	17,049	0.00%
2021/04/07	15	54.36	97	53.81	55.70	-82	15,209	-0.54%
2021/04/06	49	47.84	175	49.38	50.70	-126	13,272	-0.95%	大賣/鉅額交易
2021/04/01	7	45.92	3	46.18	46.10	4	12,306	0.03%
2021/03/31	63	45.82	0	0.00	45.30	63	12,198	0.52%
2021/03/30	4	46.08	2	46.20	45.80	2	12,179	0.02%
2021/03/29	6	45.68	1	45.75	45.75	5	12,107	0.04%
2021/03/26	31	44.99	2	45.53	45.55	29	12,100	0.24%
2021/03/25	3	44.30	1	44.20	44.20	2	12,107	0.02%
2021/03/24	2	45.30	0	0.00	45.05	2	12,108	0.02%
2021/03/23	2	45.90	0	0.00	45.65	2	12,143	0.02%
2021/03/22	12	45.86	4	46.04	45.80	8	12,126	0.07%
2021/03/19	1	46.10	1	46.00	45.95	0	12,181	0.00%
2021/03/18	0	0.00	4	46.96	46.80	-4	12,178	-0.03%
2021/03/16	22	45.70	1	45.75	45.75	21	12,224	0.17%
2021/03/15	0	0.00	0.3	45.90	46.05	-0.3	12,296	0.00%
2021/03/12	6	45.99	1	45.80	45.80	5	12,346	0.04%
2021/03/11	4	46.58	2	46.23	46.30	2	12,673	0.02%
2021/03/10	10	46.80	4	46.60	47.00	6	12,736	0.05%
2021/03/09	6	46.22	1	46.30	45.75	5	12,712	0.04%
2021/03/08	1.1	46.06	12	46.70	46.25	-10.9	12,814	-0.09%
2021/03/05	1	45.65	0	0.00	45.70	1	13,134	0.01%
2021/03/04	0	46.40	1	46.30	46.15	-1	13,551	-0.01%
2021/03/03	8	46.58	4.3	46.37	47.10	3.7	13,606	0.03%
2021/03/02	9	47.74	3	48.48	46.85	6	13,607	0.04%
2021/02/26	5	47.14	3	48.25	48.40	2	13,529	0.01%
2021/02/25	0	0.00	3	47.58	47.70	-3	13,563	-0.02%
2021/02/24	2	47.03	20.1	48.10	46.80	-18.1	13,587	-0.13%
2021/02/23	13	48.08	3.3	47.90	47.90	9.7	13,656	0.07%
2021/02/22	0	48.30	13	48.05	48.60	-13	13,745	-0.09%
2021/02/19	3	45.20	1	45.30	45.70	2	14,229	0.01%
2021/02/18	19	46.03	2.1	46.13	46.00	16.9	14,850	0.11%
2021/02/17	0	0.00	10	44.80	45.30	-10	14,789	-0.07%
2021/02/05	7.3	42.60	0	0.00	42.90	7.3	14,707	0.05%
2021/02/04	2	42.53	0	0.00	42.50	2	14,995	0.01%
2021/02/03	1	42.85	1.6	42.66	42.40	-0.6	15,043	0.00%
2021/02/02	4	43.24	2.3	43.31	43.20	1.7	15,072	0.01%
2021/02/01	6	42.05	5	42.44	43.40	1	15,060	0.01%
2021/01/29	52	44.83	1.7	44.55	43.90	50.3	14,927	0.34%
2021/01/28	5	45.40	0	0.00	45.00	5	14,845	0.03%
2021/01/27	1	47.35	3	47.15	46.85	-2	14,729	-0.01%
2021/01/26	7	47.24	1	48.40	47.15	6	14,693	0.04%
2021/01/25	3	47.75	1	48.50	48.35	2	14,641	0.01%
2021/01/22	0	0.00	3	48.27	48.75	-3	14,545	-0.02%
2021/01/21	30	48.89	2	48.43	47.80	28	14,489	0.19%
2021/01/20	3	48.35	4	48.24	47.75	-1	14,271	-0.01%
2021/01/19	5	49.68	1	50.00	50.00	4	14,077	0.03%
2021/01/18	11	49.20	10	49.53	49.55	1	13,862	0.01%
2021/01/15	34	50.74	30	50.23	49.15	4	13,762	0.03%
2021/01/14	28	50.48	13	50.38	50.10	15	13,352	0.11%
2021/01/13	42	49.87	41	49.81	50.40	1	13,297	0.01%
2021/01/12	10	47.04	0.5	47.90	46.25	9.5	12,807	0.07%
2021/01/11	2	48.65	9	48.46	48.65	-7	12,709	-0.06%
2021/01/08	51	49.41	18	49.56	48.10	33	12,518	0.26%
2021/01/07	51	47.03	263.1	48.51	48.75	-212.1	11,205	-1.89%	大賣/鉅額交易
2021/01/06	0	0.00	5	44.50	44.35	-5	10,130	-0.05%
2021/01/04	0	0.00	44	44.98	45.20	-44	10,236	-0.43%
2020/12/30	24	43.54	0	0.00	43.50	24	10,447	0.23%
2020/12/29	0	0.00	20	45.10	44.35	-20	10,435	-0.19%
2020/12/28	2	44.45	21	44.35	44.50	-19	10,393	-0.18%
2020/12/24	0	0.00	8	44.93	45.00	-8	10,430	-0.08%
2020/12/23	0	0.00	20	43.82	43.85	-20	10,466	-0.19%
2020/12/22	15	43.72	8	44.28	43.75	7	10,695	0.07%
2020/12/21	0	0.00	1	44.90	44.90	-1	10,840	-0.01%
2020/12/17	12	43.65	0	0.00	43.40	12	10,947	0.11%
2020/12/16	0	0.00	10	44.35	44.20	-10	11,040	-0.09%
2020/12/15	17	43.90	15	44.25	43.55	2	11,443	0.02%
2020/12/14	37	44.96	0	0.00	44.90	37	11,588	0.32%
2020/12/11	6	45.14	0	0.00	45.60	6	12,774	0.05%
2020/12/10	11	45.78	0	0.00	45.80	11	12,929	0.09%
2020/12/07	100	48.47	77	49.16	47.50	23	14,401	0.16%
2020/12/04	1	47.15	4	47.60	47.60	-3	14,226	-0.02%
2020/12/03	4	46.53	1	47.00	46.60	3	14,821	0.02%
2020/12/02	5	47.15	0	0.00	47.00	5	14,954	0.03%
2020/12/01	9	47.78	2	49.00	47.90	7	14,996	0.05%
2020/11/30	3	47.77	9	47.47	47.50	-6	14,698	-0.04%
2020/11/27	0	0.00	10	46.29	46.60	-10	14,331	-0.07%
2020/11/26	0	0.00	1	45.80	45.95	-1	14,300	-0.01%
2020/11/25	1	45.35	0	0.00	45.35	1	14,366	0.01%
2020/11/24	15	45.33	0	0.00	45.05	15	14,527	0.10%
2020/11/23	4	45.98	1	45.90	46.00	3	15,203	0.02%
2020/11/20	4	46.23	0	0.00	45.90	4	15,209	0.03%
2020/11/19	3	46.67	3	47.12	46.80	0	15,140	0.00%
2020/11/18	22.6	47.50	9	47.72	46.55	13.6	15,155	0.09%
2020/11/17	7	46.69	69	46.32	47.25	-62	14,488	-0.43%
2020/11/16	3	45.07	1	44.95	44.90	2	14,093	0.01%
2020/11/13	2	45.00	0	0.00	45.15	2	14,087	0.01%
2020/11/12	2	45.93	5	46.24	45.65	-3	14,095	-0.02%
2020/11/11	3	44.67	3	45.02	45.20	0	13,869	0.00%
2020/11/10	6	44.58	4	45.18	44.20	2	13,909	0.01%
2020/11/06	0	0.00	4	44.34	43.70	-4	13,774	-0.03%
2020/11/05	1	43.45	1	43.75	43.60	0	13,815	0.00%
2020/11/04	1	43.35	0	0.00	44.00	1	13,900	0.01%
2020/11/03	1	42.75	11.1	42.98	42.75	-10.1	14,007	-0.07%
2020/11/02	2	41.90	0	0.00	42.35	2	14,218	0.01%
2020/10/30	3	43.60	0	0.00	42.75	3	14,296	0.02%
2020/10/27	22	44.12	0	0.00	44.40	22	14,978	0.15%
2020/10/26	2	45.45	11	45.96	45.10	-9	15,208	-0.06%
2020/10/23	0	0.00	6	46.02	45.60	-6	15,461	-0.04%
2020/10/22	5	45.60	0	0.00	45.20	5	15,881	0.03%
2020/10/21	3	45.38	5	46.46	45.25	-2	16,590	-0.01%
2020/10/20	12	45.40	26	45.39	45.00	-14	16,924	-0.08%
2020/10/19	0	0.00	1	44.25	45.00	-1	17,990	-0.01%
2020/10/16	6	43.75	0	0.00	43.20	6	18,492	0.03%
2020/10/15	2	44.50	2	45.00	44.60	0	18,748	0.00%
2020/10/14	0	0.00	42	45.10	45.20	-42	19,042	-0.22%
2020/10/13	0	0.00	1	44.60	44.10	-1	19,334	-0.01%
2020/10/12	7	43.89	6.1	44.59	44.20	0.9	19,647	0.00%
2020/10/08	2	44.88	9	44.72	44.40	-7	20,085	-0.03%
2020/10/06	0	0.00	2	43.00	43.05	-2	21,645	-0.01%
2020/09/30	0	0.00	1	42.35	42.45	-1	22,652	0.00%
2020/09/29	1	41.60	0	0.00	41.90	1	23,236	0.00%
2020/09/28	1	41.50	0	0.00	42.15	1	24,542	0.00%
2020/09/25	34	41.43	31	42.16	41.10	3	25,757	0.01%
2020/09/24	23.1	41.57	3	41.55	41.50	20.1	26,543	0.08%
2020/09/22	3	43.92	9	43.63	44.05	-6	28,013	-0.02%
2020/09/21	2	45.20	3	46.28	45.05	-1	28,112	0.00%
2020/09/18	7	45.29	4	45.84	45.60	3	28,313	0.01%
2020/09/17	3	45.23	1	44.65	44.85	2	28,397	0.01%
2020/09/16	15	46.62	10	47.72	44.80	5	28,682	0.02%
2020/09/15	1	45.35	1	45.45	45.60	0	27,687	0.00%
2020/09/14	1	45.25	9	45.23	45.35	-8	27,735	-0.03%
2020/09/11	10	44.17	1	44.10	43.55	9	27,740	0.03%
2020/09/10	0	0.00	29	45.00	45.20	-29	27,334	-0.11%
2020/09/09	0	0.00	26	42.62	43.10	-26	26,727	-0.10%
2020/09/08	8	42.81	22	43.83	42.00	-14	26,769	-0.05%
2020/09/07	1	41.35	4	41.90	41.10	-3	26,467	-0.01%
2020/09/04	1	39.20	1	41.20	40.70	0	26,733	0.00%
2020/09/03	2	40.45	0	0.00	40.00	2	26,980	0.01%
2020/09/01	7	40.89	3	40.93	41.45	4	27,554	0.01%
2020/08/31	1	40.80	1	41.40	40.90	0	28,092	0.00%
2020/08/28	1	41.90	0	0.00	41.95	1	28,500	0.00%
2020/08/27	26	42.97	31	43.77	43.00	-5	28,745	-0.02%
2020/08/26	0	0.00	10	40.95	40.55	-10	28,009	-0.04%
2020/08/25	30	40.60	2	40.60	40.55	28	27,928	0.10%
2020/08/24	19	40.52	46.2	40.77	40.95	-27.2	27,802	-0.10%
2020/08/21	1.1	38.12	12	38.08	38.60	-11	27,556	-0.04%
2020/08/20	9	36.61	20	36.50	36.00	-11	27,360	-0.04%
2020/08/19	14	39.80	0	0.00	39.80	14	27,072	0.05%
2020/08/18	1	40.60	0	0.00	40.65	1	26,969	0.00%
2020/08/17	20	41.18	0	0.00	41.60	20	26,855	0.07%
2020/08/14	12	39.98	1	39.80	40.00	11	26,705	0.04%
2020/08/13	2	40.88	2	41.90	40.80	0	26,553	0.00%
2020/08/12	6	41.78	3	41.58	41.70	3	26,458	0.01%
2020/08/11	12	42.60	0	0.00	42.35	12	26,375	0.05%
2020/08/10	4	44.15	1.4	44.85	43.80	2.6	26,238	0.01%
2020/08/07	12	44.14	20	44.09	44.10	-8	26,110	-0.03%
2020/08/06	12	43.98	0	0.00	43.30	12	25,941	0.05%
2020/08/05	11	45.38	21	44.91	44.90	-10	25,721	-0.04%
2020/08/04	12	45.87	10	45.63	45.50	2	25,608	0.01%
2020/08/03	6	45.55	4	44.53	45.00	2	25,360	0.01%
2020/07/31	3	42.68	1	42.60	43.50	2	24,925	0.01%
2020/07/30	15	42.98	40	42.82	42.85	-25	24,777	-0.10%
2020/07/29	4	41.50	200	41.86	42.05	-196	24,471	-0.80%	大賣/鉅額交易
2020/07/28	40	42.45	12	42.27	42.45	28	24,103	0.12%
2020/07/27	38	44.73	9	41.73	41.30	29	23,559	0.12%
2020/07/24	62	46.10	36	46.82	45.25	26	22,739	0.11%
2020/07/23	124	47.57	53	49.76	46.40	71	22,027	0.32%	大買/
2020/07/22	43	48.84	71	49.20	48.90	-28	20,659	-0.14%
2020/07/21	0	0.00	22	47.57	46.50	-22	20,015	-0.11%
2020/07/20	30	46.13	4	46.14	46.00	26	19,641	0.13%
2020/07/17	48	48.10	2	47.73	47.95	46	19,257	0.24%
2020/07/16	33	48.62	64	49.61	49.90	-31	18,808	-0.16%
2020/07/15	142	48.55	38	50.58	48.00	104	18,398	0.57%	大買/鉅額交易
2020/07/14	48	50.18	13	50.97	49.55	35	17,841	0.20%
2020/07/13	11	50.15	40.6	50.70	51.70	-29.6	16,851	-0.18%
2020/07/10	10	47.23	6	46.83	47.00	4	15,959	0.03%
2020/07/09	26	49.83	71.9	50.95	48.00	-45.9	15,411	-0.30%
2020/07/08	40	50.42	26	50.87	50.40	14	14,907	0.09%
2020/07/07	54	51.28	8	52.59	49.55	46	14,327	0.32%
2020/07/06	25	50.01	14	50.84	51.20	11	12,979	0.08%
2020/07/03	107	43.98	23	44.37	46.60	84	11,693	0.72%	大買/
2020/07/02	5	41.72	18	42.45	42.40	-13	10,655	-0.12%
2020/07/01	9	39.57	111	39.76	39.90	-102	9,688	-1.05%	大賣/鉅額交易
2020/06/30	6	37.47	4	37.65	37.50	2	8,861	0.02%
2020/06/29	7	37.23	7	36.74	36.45	0	8,584	0.00%
2020/06/24	7	39.29	4	39.03	39.10	3	8,190	0.04%
2020/06/23	13	40.13	1	41.50	40.00	12	7,657	0.16%
2020/06/22	2	39.75	10	41.02	41.35	-8	7,114	-0.11%
2020/06/19	70	41.68	2	40.45	40.30	68	6,872	0.99%
2020/06/18	67	39.28	66	38.59	40.45	1	6,544	0.02%
2020/06/17	0	36.85	5	36.94	37.00	-5	6,123	-0.08%
2020/06/16	7	36.20	15	37.33	36.35	-8	5,960	-0.13%
2020/06/15	11	36.16	2	36.58	35.80	9	5,797	0.16%
2020/06/12	150	34.12	10	35.20	36.50	140	5,526	2.53%	大買/鉅額交易
2020/06/11	10	34.32	233	34.93	33.45	-223	5,069	-4.40%	大賣/鉅額交易
2020/06/10	13	36.44	2	36.15	36.15	11	4,599	0.24%
2020/06/09	42	37.00	14	34.95	37.00	28	4,236	0.66%
2020/06/05	84	30.14	16	29.19	30.60	68	3,512	1.94%
2020/06/04	61	27.28	5	26.72	27.85	56	2,890	1.94%
2020/06/03	89.4	25.02	52	25.17	25.35	37.4	2,383	1.57%
2020/06/02	21	24.00	0	0.00	24.00	21	1,930	1.09%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/26	20	20.10	0	0.00	19.90	20	1,878	1.06%
2020/05/14	0	0.00	2	19.73	19.65	-2	1,965	-0.10%
2020/05/11	0	0.00	1	20.60	20.55	-1	1,973	-0.05%
2020/04/30	2	19.55	0	0.00	19.40	2	1,916	0.10%
2020/04/17	0.1	19.10	0	0.00	19.20	0.1	1,923	0.00%
2020/04/15	0	0.00	18	19.33	19.30	-18	1,906	-0.94%
2020/04/14	4	18.96	0	0.00	19.05	4	1,975	0.20%
2020/03/31	0	0.00	1	15.80	16.05	-1	1,974	-0.05%
2020/03/27	10	16.25	0	0.00	15.80	10	1,986	0.50%
2020/03/25	1	16.25	10	16.00	16.00	-9	1,961	-0.46%
2020/03/24	0	0.00	20	15.10	15.10	-20	1,934	-1.03%
2020/03/23	10	14.00	0	0.00	14.45	10	1,912	0.52%
2020/03/20	0.1	15.05	11	14.84	15.05	-11	1,901	-0.58%
2020/03/19	10	14.00	0	0.00	14.00	10	1,871	0.53%
2020/03/17	1	16.50	0	0.00	16.20	1	1,772	0.06%
2020/03/16	20	18.10	0	0.00	17.50	20	1,742	1.15%
2020/03/13	2	17.30	15	18.57	18.60	-13	1,733	-0.75%
2020/03/12	0.1	19.40	0	0.00	19.20	0.1	1,659	0.00%
2020/03/09	37	21.62	20	22.70	21.65	17	1,567	1.08%
2020/03/06	1	22.55	0	0.00	22.50	1	1,520	0.07%
2020/03/03	0	0.00	10	21.80	21.70	-10	1,461	-0.68%
2020/03/02	10	21.20	0	0.00	21.40	10	1,455	0.69%
2020/02/21	0	0.00	3	22.35	22.30	-3	1,345	-0.22%
2020/02/20	1	22.20	0	0.00	22.20	1	1,333	0.07%
2020/02/19	0	0.00	10	22.35	22.25	-10	1,323	-0.76%
2020/02/14	0	0.00	3	22.20	22.40	-3	1,243	-0.24%
2020/02/11	0	0.00	20	21.10	21.15	-20	1,262	-1.58%
2020/02/07	5	20.90	0	0.00	20.95	5	1,274	0.39%
2020/02/06	0	0.00	10	21.20	21.05	-10	1,271	-0.79%
2020/02/05	7	21.00	0	0.00	21.05	7	1,278	0.55%
2020/02/04	0	0.00	50	21.30	21.25	-50	1,271	-3.93%
2020/02/03	0	0.00	1	20.40	20.50	-1	1,253	-0.08%
2020/01/30	3	21.60	0	0.00	21.20	3	1,220	0.25%
2020/01/20	1	22.20	0	0.00	22.25	1	1,170	0.09%
2020/01/10	3	22.10	0	0.00	22.20	3	1,192	0.25%
2020/01/09	40	22.36	0	0.00	22.20	40	1,189	3.36%
2020/01/06	0	0.00	67	22.97	22.95	-67	1,037	-6.46%
2020/01/03	0	0.00	1	22.80	22.60	-1	948	-0.11%
2020/01/02	0	0.00	3	22.60	22.45	-3	917	-0.33%
2019/12/27	0.1	22.15	0	0.00	22.30	0.1	942	0.01%
2019/12/25	3	22.30	0	0.00	22.30	3	982	0.31%
2019/12/17	20	21.80	0	0.00	21.85	20	1,365	1.46%
2019/12/16	20	21.90	0	0.00	21.95	20	1,370	1.46%
2019/12/13	40	21.95	0	21.90	22.00	40	1,379	2.90%
2019/12/12	40	22.00	0	0.00	22.00	40	1,393	2.87%
2019/12/11	30	22.15	0	0.00	22.15	30	1,409	2.13%
2019/12/06	50	21.50	0	0.00	21.55	50	1,429	3.50%
2019/12/05	0	0.00	1	21.65	21.70	-1	1,466	-0.07%
2019/11/21	2	21.38	0	0.00	21.10	2	1,664	0.12%
2019/11/18	10	21.45	0	0.00	21.50	10	1,659	0.60%
2019/11/12	1	21.10	0	0.00	21.10	1	1,764	0.06%
2019/10/31	10	23.00	0	0.00	22.95	10	2,160	0.46%
2019/09/25	0	0.00	2	23.70	23.80	-2	2,708	-0.07%
2019/09/24	2	24.25	0	0.00	23.55	2	2,727	0.07%
2019/09/23	0	0.00	1	23.45	23.80	-1	2,627	-0.04%
2019/09/03	1	22.30	0	22.20	22.25	1	2,909	0.03%
2019/08/16	0	0.00	2	22.45	22.35	-2	3,474	-0.06%
2019/08/07	0	0.00	3	22.10	22.05	-3	3,416	-0.09%
2019/08/02	2	23.45	0	0.00	22.55	2	3,345	0.06%
2019/07/31	2	23.00	0	0.00	23.55	2	3,224	0.06%
2019/07/30	3	22.90	0	0.00	22.60	3	3,202	0.09%
2019/07/25	0	0.00	3	22.45	22.60	-3	3,329	-0.09%
2019/07/22	0	0.00	3	23.00	22.80	-3	3,254	-0.09%
2019/07/19	0	0.00	5	22.05	22.00	-5	3,101	-0.16%
2019/07/17	0	0.00	5	21.55	21.60	-5	2,964	-0.17%
2019/07/11	5	21.40	0	0.00	21.25	5	2,997	0.17%
2019/07/05	0	0.00	1	21.20	21.15	-1	2,957	-0.03%
2019/06/25	1	21.40	1	21.40	21.45	0	2,804	0.00%
2019/06/19	0	0.00	1.5	21.03	21.05	-1.5	2,643	-0.06%
2019/06/14	1	21.80	0	0.00	21.80	1	2,636	0.04%
2019/06/13	2	21.83	0	0.00	21.80	2	2,606	0.08%
2019/06/06	1	21.20	0	0.00	21.35	1	2,336	0.04%
2019/06/04	25	21.45	0	0.00	21.45	25	2,234	1.12%
2019/06/03	0	0.00	2	20.30	21.20	-2	2,113	-0.09%
2019/05/29	2	20.05	0	0.00	20.15	2	1,892	0.11%
2019/05/22	3	19.78	2	20.20	19.95	1	1,804	0.06%
2019/05/07	7	20.40	2	20.65	20.25	5	1,473	0.34%
2019/05/06	0	0.00	0.9	19.80	19.90	-0.9	1,359	-0.06%
2019/04/18	1	18.95	0	0.00	18.80	1	1,170	0.09%
2019/03/28	0	0.00	1	18.60	18.60	-1	1,042	-0.10%
2019/03/19	0	0.00	3	18.62	19.40	-3	1,057	-0.28%
2019/02/18	0	19.20	0	0.00	19.30	0	854	0.00%
2019/01/21	0	0.00	1	19.55	19.35	-1	961	-0.10%
2019/01/17	0	0.00	1	19.10	19.10	-1	1,031	-0.10%
2018/12/06	8	19.69	0	0.00	19.55	8	1,384	0.58%
2018/11/30	0	0.00	5	19.55	19.50	-5	1,520	-0.33%
2018/11/29	5	19.30	0	0.00	19.45	5	1,778	0.28%
2018/11/05	0	0.00	2	18.38	18.45	-2	1,922	-0.10%
2018/11/02	0	0.00	7	17.86	18.00	-7	1,917	-0.37%
2018/11/01	0	0.00	2	17.78	17.65	-2	1,907	-0.10%
2018/10/18	0	0.00	5	19.80	19.80	-5	1,887	-0.26%
2018/10/12	0	0.00	2	19.60	20.00	-2	1,932	-0.10%
2018/10/11	11	19.64	44	19.37	19.05	-33	1,930	-1.71%
2018/10/08	0	0.00	5	21.10	21.10	-5	1,855	-0.27%
2018/10/05	44	21.21	0	0.00	20.90	44	1,859	2.37%
2018/10/02	0	0.00	4	21.50	21.85	-4	1,721	-0.23%
2018/10/01	0	0.00	5	21.66	21.70	-5	1,733	-0.29%
2018/09/25	0	0.00	0.6	21.10	21.10	-0.6	1,746	-0.03%
2018/09/07	2	21.60	0	0.00	21.55	2	2,132	0.09%
2018/09/06	5	22.50	0	0.00	22.55	5	2,131	0.23%
2018/09/05	0	0.00	18	22.94	22.90	-18	2,100	-0.86%
2018/09/04	1	21.95	0	0.00	22.10	1	1,916	0.05%
2018/09/03	5	21.10	0	0.00	20.85	5	1,851	0.27%
2018/08/30	1	20.60	0	0.00	20.55	1	1,881	0.05%
2018/08/21	0	0.00	1	20.30	20.35	-1	2,337	-0.04%
2018/08/15	1	20.35	0	0.00	20.55	1	2,474	0.04%
2018/08/08	0	0.00	1	21.60	21.40	-1	3,237	-0.03%
2018/08/06	0	0.00	5	21.65	21.50	-5	3,341	-0.15%
2018/08/02	5	21.40	5	21.65	21.40	0	3,372	0.00%
2018/07/31	1	21.20	0	0.00	21.30	1	3,341	0.03%
2018/07/23	25	20.19	10	20.15	20.25	15	3,597	0.42%
2018/07/20	10	20.80	0	0.00	20.75	10	3,586	0.28%
2018/07/18	0	0.00	5	21.20	21.00	-5	3,597	-0.14%
2018/07/17	5	21.35	0	0.00	21.30	5	3,597	0.14%
2018/07/11	5	22.15	1	21.90	21.80	4	3,750	0.11%
2018/07/04	0	0.00	8	20.95	21.20	-8	3,886	-0.21%
2018/07/03	0	0.00	30	21.33	21.20	-30	3,863	-0.78%
2018/07/02	10	21.83	0	0.00	21.70	10	3,884	0.26%
2018/06/25	10	22.35	0	0.00	21.95	10	3,983	0.25%
2018/06/22	5	22.80	5	22.55	22.35	0	3,980	0.00%
2018/06/21	5	22.80	5	22.75	22.80	0	4,012	0.00%
2018/06/20	15	23.05	15	22.77	22.70	0	4,077	0.00%
2018/06/15	13	23.90	0	0.00	23.30	13	4,109	0.32%
2018/06/14	6	23.25	0	0.00	23.55	6	3,840	0.16%
2018/06/08	5	23.00	5	22.80	22.85	0	3,820	0.00%
2018/06/07	2	22.90	0	0.00	22.95	2	3,887	0.05%
2018/05/30	10	22.48	10	22.60	22.60	0	4,862	0.00%
2018/05/29	5	23.10	5	22.75	22.80	0	4,869	0.00%
2018/05/28	5	22.95	15	23.38	23.10	-10	4,849	-0.21%
2018/05/25	15	23.07	15	22.92	22.85	0	4,814	0.00%
2018/05/23	7	22.67	0	0.00	22.60	7	4,941	0.14%
2018/05/22	5	23.75	5	24.07	23.00	0	4,946	0.00%
2018/05/21	9	23.66	5	24.00	23.10	4	4,860	0.08%
2018/05/18	4	23.83	0	0.00	23.50	4	4,798	0.08%
2018/05/17	2	23.73	100	23.63	24.00	-98	4,747	-2.06%
2018/05/16	2	22.10	0	0.00	21.85	2	4,391	0.05%
2018/05/14	5	22.25	1	22.50	22.70	4	4,493	0.09%
2018/05/11	2	22.20	0	0.00	21.75	2	4,486	0.04%
2018/05/08	0	0.00	1	22.20	22.10	-1	4,624	-0.02%
2018/05/07	5	22.33	0	0.00	22.00	5	4,717	0.11%
2018/05/04	12	22.62	5	22.99	22.40	7	4,749	0.15%
2018/05/03	3	21.60	0	0.00	22.10	3	4,685	0.06%
2018/05/02	0	0.00	1	21.90	21.85	-1	4,773	-0.02%
2018/04/30	9	20.35	9	20.85	21.55	0	4,800	0.00%
2018/04/27	4	20.15	4	20.40	20.20	0	4,877	0.00%
2018/04/26	14	20.41	4	20.75	20.00	10	5,019	0.20%
2018/04/25	3	20.30	3	20.40	20.50	0	5,058	0.00%
2018/04/24	7	20.76	7	20.56	20.55	0	5,130	0.00%
2018/04/20	4	21.45	4	21.60	21.30	0	5,303	0.00%
2018/04/19	1	21.30	0	0.00	21.35	1	5,381	0.02%
2018/04/18	1	21.40	0	0.00	21.30	1	5,416	0.02%
2018/04/17	50	22.07	0	0.00	21.90	50	5,545	0.90%
2018/04/16	1	22.10	0	0.00	22.00	1	5,745	0.02%
2018/04/13	8	23.07	0	0.00	22.65	8	5,892	0.14%
2018/04/12	20	23.43	5	23.60	23.30	15	6,392	0.23%
2018/04/11	1	22.90	4	23.15	22.90	-3	6,442	-0.05%
2018/04/10	10	22.35	2	22.55	22.40	8	6,593	0.12%
2018/04/03	0	0.00	11	21.72	22.00	-11	7,239	-0.15%
2018/04/02	1	22.35	0	0.00	22.40	1	7,410	0.01%
2018/03/31	1	22.15	6	22.22	22.15	-5	7,969	-0.06%
2018/03/29	6	21.65	0	0.00	21.65	6	8,384	0.07%
2018/03/28	7	22.19	0	0.00	22.20	7	8,581	0.08%
2018/03/27	1	22.85	0	0.00	22.85	1	8,554	0.01%
2018/03/22	1	23.85	0	0.00	23.35	1	8,495	0.01%
2018/03/19	3	23.85	0	0.00	23.80	3	8,398	0.04%
2018/03/16	2	24.40	0	0.00	24.15	2	8,373	0.02%
2018/03/14	4	24.40	0	0.00	24.60	4	8,465	0.05%
2018/03/13	0	0.00	86	24.58	24.40	-86	8,433	-1.02%
2018/03/12	0	0.00	2	25.15	25.10	-2	8,343	-0.02%
2018/03/09	0	0.00	1	25.50	25.25	-1	8,241	-0.01%
2018/03/08	4	24.68	0	0.00	25.55	4	8,076	0.05%
2018/03/06	0	0.00	3	24.35	25.00	-3	7,555	-0.04%
2018/03/05	6	22.21	1	23.00	23.30	5	7,214	0.07%
2018/03/01	1	21.50	0	0.00	21.55	1	7,066	0.01%
2018/02/26	20	22.23	6	22.45	22.10	14	7,122	0.20%
2018/02/23	27	22.94	7	22.70	22.60	20	7,427	0.27%
2018/02/21	33	21.74	0	0.00	21.90	33	7,570	0.44%
2018/02/12	8	20.35	0	0.00	20.15	8	7,530	0.11%
2018/02/06	5	21.44	3	21.70	21.10	2	7,317	0.03%
2018/02/05	5	22.65	2	22.75	23.00	3	7,230	0.04%
2018/02/02	0	0.00	2	23.20	23.05	-2	7,178	-0.03%
2018/02/01	11	22.64	0	0.00	22.00	11	7,106	0.15%
2018/01/30	4	22.10	9	22.48	21.90	-5	6,979	-0.07%
2018/01/25	5	24.60	46	24.43	24.20	-41	6,743	-0.61%
2018/01/23	6	24.14	7	24.53	24.00	-1	6,549	-0.02%
2018/01/22	1	23.95	60.4	24.00	24.65	-59.4	6,448	-0.92%
2018/01/18	0	0.00	15	23.55	23.20	-15	6,251	-0.24%
2018/01/17	2	23.70	0	0.00	23.60	2	6,174	0.03%
2018/01/16	2	24.85	2	24.15	24.10	0	6,093	0.00%
2018/01/12	6	24.62	0	0.00	24.30	6	5,873	0.10%
2018/01/11	21.2	24.40	0	0.00	24.40	21.2	5,785	0.37%
2018/01/10	2	25.40	0	0.00	25.40	2	5,614	0.04%
2018/01/09	2	24.20	1	24.15	25.00	1	5,404	0.02%
2018/01/08	5.4	24.98	1	26.40	24.15	4.4	5,228	0.08%
2018/01/05	0	0.00	2	23.90	24.00	-2	4,691	-0.04%
2018/01/04	20	24.70	0	0.00	24.30	20	4,591	0.44%
2018/01/03	3	23.85	20	23.80	24.00	-17	4,367	-0.39%