光洋科 (1785)-陽信-石牌券商分點個股進出

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
47.75
漲跌
--
漲幅
0.00%
成交量
6,000張
產業
上櫃其他電子類股
759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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/06/06	4	47.98	0	0.00	47.75	4	10,370	0.04%
2024/06/05	5	48.00	9	47.53	47.75	-4	10,350	-0.04%
2024/06/04	14	49.37	0	0.00	48.90	14	10,442	0.13%
2024/05/31	0	0.00	1	49.00	49.75	-1	10,827	-0.01%
2024/05/30	0	0.00	4	51.55	50.40	-4	10,703	-0.04%
2024/05/29	2	50.05	12	50.12	50.30	-10	10,433	-0.10%
2024/05/22	0	0.00	1	47.05	47.80	-1	9,843	-0.01%
2024/05/21	7	46.18	19	46.50	46.95	-12	9,706	-0.12%
2024/05/20	10	45.35	10	45.00	44.50	0	9,498	0.00%
2024/05/16	2	45.40	0	0.00	44.90	2	9,325	0.02%
2024/05/13	0	0.00	15	43.97	44.20	-15	9,630	-0.16%
2024/05/10	15	42.60	0	0.00	42.95	15	9,582	0.16%
2024/05/08	0	0.00	5	43.85	44.45	-5	9,508	-0.05%
2024/05/07	6	43.17	4	42.76	42.80	2	9,450	0.02%
2024/05/03	5	44.65	0	0.00	43.40	5	9,391	0.05%
2024/04/24	0	0.00	5	45.25	45.10	-5	9,332	-0.05%
2024/04/23	0	0.00	5	44.00	44.15	-5	9,307	-0.05%
2024/04/22	5	45.16	12	45.19	44.20	-7	9,274	-0.08%
2024/04/19	8	46.29	0	0.00	46.25	8	9,165	0.09%
2024/04/18	16	48.27	13	48.03	47.80	3	8,999	0.03%
2024/04/17	1	49.30	2	49.15	48.95	-1	8,892	-0.01%
2024/04/16	15	48.27	7	47.63	47.30	8	8,740	0.09%
2024/04/15	11	50.63	12	50.27	48.75	-1	8,511	-0.01%
2024/04/12	11	49.05	8	49.20	48.75	3	8,019	0.04%
2024/04/11	7	48.07	4	48.04	48.10	3	7,909	0.04%
2024/04/10	25	49.81	47	49.88	49.05	-22	7,808	-0.28%
2024/04/09	8	49.73	39	49.64	49.60	-31	7,656	-0.40%
2024/04/08	8	48.88	2	48.70	48.70	6	7,433	0.08%
2024/04/02	2	48.25	0	0.00	47.85	2	7,177	0.03%
2024/04/01	7	48.81	2	48.55	48.55	5	7,064	0.07%
2024/03/29	8	49.62	5	49.58	49.55	3	6,895	0.04%
2024/03/28	1	49.80	4	50.95	49.55	-3	6,529	-0.05%
2024/03/27	6	48.91	5	49.13	50.10	1	5,985	0.02%
2024/03/26	1	48.45	0	0.00	47.40	1	5,732	0.02%
2024/03/22	70	49.32	10	49.10	49.00	60	5,434	1.10%
2024/03/21	13	50.68	9.3	50.77	50.00	3.7	5,201	0.07%
2024/03/20	17	49.13	25	49.55	49.55	-8	4,624	-0.17%
2024/03/19	2	46.30	4	46.43	46.25	-2	3,990	-0.05%
2024/03/18	1	44.65	1	44.60	44.95	0	3,809	0.00%
2024/03/14	3	43.25	1	43.35	44.25	2	3,720	0.05%
2024/03/13	1	44.10	4	44.20	43.70	-3	3,689	-0.08%
2024/03/11	2	43.18	0	0.00	42.90	2	3,608	0.06%
2024/03/08	4	44.65	17	43.81	44.00	-13	3,594	-0.36%
2024/03/07	9	47.94	6	46.60	46.20	3	3,465	0.09%
2024/03/06	1	45.80	5	45.05	45.90	-4	2,950	-0.14%
2024/03/05	2	45.63	3	44.95	44.85	-1	2,880	-0.03%
2024/03/04	8	45.07	2	45.00	45.30	6	2,797	0.21%
2024/03/01	3	44.23	2	44.40	43.90	1	2,656	0.04%
2024/02/29	3	44.18	2	44.10	44.25	1	2,641	0.04%
2024/02/27	1	43.45	20	43.34	43.40	-19	2,606	-0.73%
2024/02/26	0	0.00	2	44.38	44.50	-2	2,614	-0.08%
2024/02/22	22	43.62	40	43.73	43.35	-18	2,538	-0.71%
2024/02/21	49	44.35	27	44.19	44.50	22	2,499	0.88%
2024/02/20	5	43.60	0	0.00	43.50	5	2,392	0.21%
2024/02/19	4	43.60	1	43.75	43.35	3	2,339	0.13%
2024/02/16	72	44.10	47	44.65	44.15	25	2,236	1.12%
2024/02/15	3	41.82	8	41.83	42.15	-5	1,977	-0.25%
2024/02/05	3	38.95	0	0.00	39.00	3	1,781	0.17%
2024/01/29	0	0.00	7	40.00	40.05	-7	2,053	-0.34%
2024/01/26	0	0.00	2	39.85	40.20	-2	2,018	-0.10%
2024/01/25	2	39.78	0	0.00	39.75	2	2,014	0.10%
2024/01/24	8	40.29	0	0.00	40.05	8	2,009	0.40%
2024/01/23	0	0.00	2	39.60	39.85	-2	2,068	-0.10%
2024/01/19	0	0.00	9	37.78	38.05	-9	2,129	-0.42%
2024/01/17	4	37.08	0	0.00	37.10	4	2,362	0.17%
2024/01/15	0	0.00	7.1	38.20	38.25	-7.1	2,611	-0.27%
2024/01/10	0	0.00	2	37.75	38.00	-2	2,889	-0.07%
2024/01/08	1	38.00	0	0.00	38.05	1	2,972	0.03%
2024/01/03	1	38.60	0	0.00	38.65	1	3,031	0.03%
2023/12/28	0	0.00	2	39.40	39.15	-2	3,006	-0.07%
2023/12/20	0	0.00	1	39.35	39.30	-1	2,984	-0.03%
2023/12/15	1	40.15	3	40.25	40.10	-2	2,964	-0.07%
2023/12/14	3	39.90	2	39.95	39.95	1	2,955	0.03%
2023/12/11	0	0.00	3	39.20	39.15	-3	2,956	-0.10%
2023/12/08	1	39.15	0	0.00	39.00	1	2,957	0.03%
2023/12/06	1	39.45	0	0.00	39.35	1	2,924	0.03%
2023/12/05	1	40.00	0	0.00	39.90	1	2,901	0.03%
2023/12/04	8	40.74	7	41.15	41.25	1	2,848	0.04%
2023/11/30	1	40.45	0	0.00	40.50	1	2,767	0.04%
2023/11/27	0	0.00	1	40.30	39.90	-1	2,788	-0.04%
2023/11/24	1	41.00	0	0.00	40.70	1	2,759	0.04%
2023/11/23	2	41.30	0	0.00	40.85	2	2,742	0.07%
2023/11/15	2	39.30	1	39.40	39.40	1	2,486	0.04%
2023/11/13	1	38.30	0	0.00	38.40	1	2,500	0.04%
2023/11/08	1	39.80	0	0.00	39.35	1	2,489	0.04%
2023/11/06	2	40.80	6	40.44	40.80	-4	2,458	-0.16%
2023/11/03	0	0.00	2	39.45	39.45	-2	2,315	-0.09%
2023/10/31	4	39.84	9	39.43	39.10	-5	2,725	-0.18%
2023/10/30	5	40.46	7	40.41	40.80	-2	3,481	-0.06%
2023/10/27	0	0.00	1	39.80	39.40	-1	3,366	-0.03%
2023/10/26	0	0.00	16	40.00	40.00	-16	3,376	-0.47%
2023/10/25	9	40.49	0	0.00	40.20	9	3,416	0.26%
2023/10/24	1	39.80	1	39.25	39.20	0	3,341	0.00%
2023/10/23	2	39.68	2	40.35	39.70	0	3,298	0.00%
2023/10/20	8	39.65	6	40.13	39.65	2	3,099	0.06%
2023/10/17	16	38.79	1	38.80	38.60	15	2,897	0.52%
2023/10/16	0	0.00	1	38.50	38.40	-1	2,903	-0.03%
2023/10/13	4	38.24	0	0.00	38.20	4	2,875	0.14%
2023/10/12	0	0.00	3	38.00	38.05	-3	2,888	-0.10%
2023/10/11	2	37.75	0	0.00	37.40	2	2,880	0.07%
2023/10/06	0	0.00	4	37.25	37.25	-4	2,887	-0.14%
2023/10/05	0	0.00	9	37.13	37.05	-9	2,936	-0.31%
2023/10/03	0	0.00	5	37.23	36.90	-5	3,253	-0.15%
2023/10/02	16	36.73	0	0.00	36.80	16	3,285	0.49%
2023/09/22	1	36.65	0	0.00	36.65	1	3,438	0.03%
2023/09/19	1	38.25	0	0.00	37.65	1	3,713	0.03%
2023/09/12	0	0.00	10	37.26	37.20	-10	3,819	-0.26%
2023/09/11	0	0.00	5	37.05	36.90	-5	3,857	-0.13%
2023/09/08	0	0.00	4	37.05	37.00	-4	3,914	-0.10%
2023/09/07	0	0.00	17	37.48	37.20	-17	4,142	-0.41%
2023/09/04	0	0.00	12	37.49	37.60	-12	4,203	-0.29%
2023/08/31	2	36.70	17	37.12	37.50	-15	4,358	-0.34%
2023/08/30	0	0.00	3	36.60	36.30	-3	4,342	-0.07%
2023/08/29	0	0.00	6	36.38	36.30	-6	4,357	-0.14%
2023/08/28	9	35.90	0	0.00	36.30	9	4,376	0.21%
2023/08/25	0	0.00	42	36.33	36.30	-42	4,386	-0.96%
2023/08/22	2	35.55	0	0.00	35.50	2	4,505	0.04%
2023/08/18	6	36.13	1	38.40	35.60	5	4,850	0.10%
2023/08/16	0	0.00	4	34.80	35.15	-4	4,911	-0.08%
2023/08/14	46	35.92	0	0.00	35.00	46	4,906	0.94%
2023/08/11	31	36.86	0	0.00	36.40	31	4,859	0.64%
2023/08/10	0	0.00	3	37.05	37.10	-3	4,828	-0.06%
2023/08/09	20	37.18	0	0.00	37.15	20	4,791	0.42%
2023/08/08	1	37.70	3	37.75	37.75	-2	4,765	-0.04%
2023/08/07	12	37.46	0	0.00	37.55	12	4,735	0.25%
2023/08/04	11	37.40	2	37.60	37.25	9	4,646	0.19%
2023/08/02	4	41.00	18	40.76	41.35	-14	4,297	-0.33%
2023/07/28	0	0.00	1	37.80	37.80	-1	3,457	-0.03%
2023/07/27	9	38.20	10	37.96	38.20	-1	3,365	-0.03%
2023/07/25	1	35.75	0	0.00	36.15	1	3,276	0.03%
2023/07/24	0	0.00	2	35.85	35.60	-2	3,270	-0.06%
2023/07/21	2	36.73	0	0.00	36.60	2	3,243	0.06%
2023/07/18	2	38.60	0	0.00	38.20	2	3,235	0.06%
2023/07/17	2	38.80	0	0.00	39.10	2	3,200	0.06%
2023/07/14	5	38.70	0	0.00	38.55	5	3,193	0.16%
2023/07/12	2	38.68	0	0.00	38.50	2	3,227	0.06%
2023/07/11	4	39.68	4	39.50	39.15	0	3,190	0.00%
2023/07/10	0	0.00	15	39.92	40.95	-15	3,058	-0.49%
2023/07/07	2	39.05	0	0.00	39.20	2	2,909	0.07%
2023/07/06	0	0.00	3	39.60	39.45	-3	2,912	-0.10%
2023/07/05	3	39.17	2	39.30	39.10	1	2,871	0.03%
2023/07/03	1	38.45	0	0.00	38.45	1	2,860	0.03%
2023/06/29	1	38.35	0	0.00	38.30	1	2,825	0.04%
2023/06/27	1	40.00	9	40.36	38.95	-8	2,766	-0.29%
2023/06/26	10	39.40	4	39.50	39.45	6	2,568	0.23%
2023/06/20	1	38.30	0	0.00	38.25	1	2,489	0.04%
2023/06/16	1	38.95	3	39.20	38.80	-2	2,542	-0.08%
2023/06/15	0	0.00	1	39.10	39.20	-1	2,546	-0.04%
2023/06/14	0	0.00	1	39.50	38.80	-1	2,531	-0.04%
2023/06/13	41	39.15	28	39.42	39.10	13	2,512	0.52%
2023/06/12	0	0.00	1	38.15	38.10	-1	2,290	-0.04%
2023/06/09	0	0.00	2	38.10	38.35	-2	2,359	-0.08%
2023/06/08	1	38.50	0	0.00	38.55	1	2,348	0.04%
2023/06/07	3	39.10	10	38.59	39.25	-7	2,324	-0.30%
2023/06/02	4	37.34	0	0.00	37.35	4	2,155	0.19%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/29	1	37.60	0	0.00	37.40	1	2,132	0.05%
2023/05/26	0	0.00	1	37.40	37.55	-1	2,113	-0.05%
2023/05/25	4	39.25	1	39.50	38.85	3	2,011	0.15%
2023/05/24	2	39.30	11	39.08	39.55	-9	1,899	-0.47%
2023/05/22	5	37.26	8	37.50	37.60	-3	1,632	-0.18%
2023/05/19	0	0.00	2	36.55	36.60	-2	1,581	-0.13%
2023/05/09	0	0.00	15	36.05	36.00	-15	1,719	-0.87%
2023/05/08	2	36.68	0	0.00	36.55	2	1,752	0.11%
2023/05/05	2	37.15	50	37.25	37.10	-48	1,907	-2.52%
2023/04/28	0	0.00	1	36.30	36.35	-1	2,106	-0.05%
2023/04/25	0	0.00	5	35.40	34.95	-5	2,091	-0.24%
2023/04/21	5	35.80	0	0.00	35.65	5	2,072	0.24%
2023/04/20	1	36.80	0	0.00	36.50	1	2,049	0.05%
2023/04/19	40	37.38	0	0.00	37.10	40	2,043	1.96%
2023/04/14	0	0.00	5	37.52	37.20	-5	1,949	-0.26%
2023/04/12	0	0.00	4	37.46	37.40	-4	1,925	-0.21%
2023/04/11	3	37.35	0	0.00	37.50	3	1,903	0.16%
2023/04/07	1	37.00	0	0.00	37.30	1	1,861	0.05%
2023/03/31	0	0.00	1	36.50	36.55	-1	1,804	-0.06%
2023/03/30	0	0.00	0.5	36.55	36.30	-0.5	1,809	-0.03%
2023/03/28	0	0.00	1	36.45	36.40	-1	1,827	-0.05%
2023/03/27	0.3	36.90	0	0.00	36.90	0.3	1,819	0.02%
2023/03/24	5	37.15	5	37.40	37.05	0	1,822	0.00%
2023/03/22	0.1	36.35	0	0.00	36.35	0.1	1,784	0.01%
2023/03/21	4	37.14	30	37.32	36.75	-26	1,759	-1.48%
2023/03/17	1	35.60	0	0.00	35.30	1	1,717	0.06%
2023/03/16	35	36.59	5	36.39	35.95	30	1,702	1.76%
2023/03/15	0	0.00	5	36.42	36.10	-5	1,682	-0.30%
2023/03/14	21	37.27	1	36.85	36.10	20	1,768	1.13%
2023/03/03	1	36.70	0	0.00	36.65	1	1,787	0.06%
2023/03/01	1	36.30	0	0.00	36.70	1	1,910	0.05%
2023/02/23	0	0.00	1	37.10	37.05	-1	1,914	-0.05%
2023/02/22	1	36.90	0	0.00	36.90	1	1,940	0.05%
2023/02/16	2	37.10	0	0.00	37.20	2	2,344	0.09%
2023/02/15	0	0.00	2	37.45	36.60	-2	2,368	-0.08%
2023/02/14	1	37.15	0	0.00	37.10	1	2,351	0.04%
2023/02/10	2	37.35	0	0.00	37.00	2	2,397	0.08%
2023/02/09	1	37.90	0	0.00	37.60	1	2,389	0.04%
2023/02/06	2	38.25	0	0.00	38.35	2	2,263	0.09%
2023/02/03	6	38.53	5	38.90	38.95	1	2,222	0.05%
2023/02/02	2	38.10	13	38.18	37.60	-11	2,048	-0.54%
2023/02/01	0	0.00	1	35.65	35.70	-1	1,844	-0.05%
2023/01/31	11	34.37	1	34.05	34.65	10	1,806	0.55%
2023/01/12	0	0.00	1	33.75	33.65	-1	1,767	-0.06%
2023/01/11	0	0.00	2	33.70	33.25	-2	1,762	-0.11%
2022/12/21	2	31.95	1	31.90	31.75	1	1,981	0.05%
2022/12/19	2	32.80	0	0.00	32.80	2	2,017	0.10%
2022/12/14	0	0.00	7	33.14	33.10	-7	2,032	-0.34%
2022/12/12	0	0.00	5	33.20	33.50	-5	2,078	-0.24%
2022/12/08	0	0.00	3	33.20	33.20	-3	2,177	-0.14%
2022/12/07	0	0.00	1	33.65	33.65	-1	2,169	-0.05%
2022/12/06	4	35.16	1	35.90	34.45	3	2,152	0.14%
2022/12/05	5	34.56	0	0.00	35.25	5	2,061	0.24%
2022/12/01	5	34.40	0	0.00	34.10	5	1,991	0.25%
2022/11/25	0	0.00	2	33.35	33.25	-2	1,943	-0.10%
2022/11/24	5	33.76	0	0.00	33.80	5	1,934	0.26%
2022/11/23	0	0.00	4	34.76	34.30	-4	1,908	-0.21%
2022/11/21	0	0.00	1	33.05	33.45	-1	1,798	-0.06%
2022/11/17	6	34.27	1	34.40	34.25	5	1,754	0.28%
2022/11/16	3	34.70	1	34.70	35.00	2	1,701	0.12%
2022/11/15	0	0.00	5	32.95	34.45	-5	1,502	-0.33%
2022/11/14	5	31.20	10	31.00	31.35	-5	1,397	-0.36%
2022/11/11	3	30.00	0	0.00	30.00	3	1,374	0.22%
2022/10/24	10	28.75	0	0.00	28.40	10	1,532	0.65%
2022/10/17	0	0.00	2	27.85	28.80	-2	1,544	-0.13%
2022/10/12	1	28.85	0	0.00	29.20	1	1,547	0.06%
2022/09/28	0	0.00	2	29.30	29.30	-2	1,639	-0.12%
2022/09/26	6	33.43	20	33.80	32.90	-14	1,518	-0.92%
2022/09/23	10	35.15	1	35.25	35.05	9	1,523	0.59%
2022/09/20	0	0.00	2	36.13	36.25	-2	1,535	-0.13%
2022/09/19	22	37.35	3	36.55	36.25	19	1,536	1.24%
2022/09/16	4	38.19	0	0.00	38.05	4	1,501	0.27%
2022/09/08	0	0.00	15	36.05	36.45	-15	1,499	-1.00%
2022/09/07	0	0.00	2	36.18	35.70	-2	1,527	-0.13%
2022/09/06	2	37.05	0	0.00	36.65	2	1,524	0.13%
2022/08/22	0	0.00	2	38.75	38.30	-2	1,819	-0.11%
2022/08/18	0	0.00	1	38.65	38.40	-1	1,800	-0.06%
2022/08/10	5	37.25	0	0.00	37.15	5	1,718	0.29%
2022/08/04	1	35.00	0	0.00	35.40	1	1,793	0.06%
2022/08/02	5	36.70	0	0.00	36.75	5	1,840	0.27%
2022/07/27	0	0.00	1	37.80	37.70	-1	1,960	-0.05%
2022/07/26	1	39.05	0	0.00	39.00	1	1,979	0.05%
2022/07/18	1	38.95	0	0.00	38.90	1	2,225	0.04%
2022/07/14	0	0.00	1	37.00	37.95	-1	2,257	-0.04%
2022/07/13	1	37.55	0	0.00	37.55	1	2,260	0.04%
2022/07/01	1	38.70	10	38.62	38.50	-9	2,441	-0.37%
2022/06/29	1	42.20	0	0.00	42.10	1	2,445	0.04%
2022/06/28	0	0.00	2	42.60	42.75	-2	2,487	-0.08%
2022/06/24	0	0.00	1	41.15	41.05	-1	2,711	-0.04%
2022/06/22	1	41.75	0	0.00	40.70	1	2,749	0.04%
2022/06/21	2	41.78	0	0.00	41.70	2	2,757	0.07%
2022/06/20	6	42.42	0	0.00	40.55	6	2,785	0.22%
2022/06/17	2	42.43	0	0.00	42.65	2	2,810	0.07%
2022/06/16	2	43.70	0	0.00	43.70	2	2,789	0.07%
2022/06/15	1	44.70	0	0.00	44.70	1	2,775	0.04%
2022/06/13	1	45.30	0	0.00	45.10	1	2,780	0.04%
2022/06/09	0	0.00	1	45.80	45.80	-1	2,829	-0.04%
2022/06/07	1	45.55	0	0.00	45.60	1	2,885	0.03%
2022/06/06	0	0.00	10	45.85	45.80	-10	2,932	-0.34%
2022/06/02	0	0.00	5	45.90	45.95	-5	3,037	-0.16%
2022/05/25	0	0.00	1	47.00	47.00	-1	3,471	-0.03%
2022/05/24	0	0.00	2	47.40	46.70	-2	4,378	-0.05%
2022/05/19	1	46.35	0	0.00	46.90	1	5,313	0.02%
2022/05/17	0	0.00	2	46.45	46.80	-2	5,381	-0.04%
2022/05/16	0	0.00	14	46.04	45.85	-14	5,411	-0.26%
2022/05/12	3	45.00	15	45.45	45.00	-12	5,589	-0.21%
2022/05/11	4	47.24	0	0.00	47.35	4	5,564	0.07%
2022/05/10	5	47.60	1	48.85	48.95	4	5,566	0.07%
2022/05/09	7	48.50	0	0.00	48.30	7	5,703	0.12%
2022/05/05	0	0.00	5	50.30	50.50	-5	5,803	-0.09%
2022/05/03	2	48.40	0	0.00	48.40	2	5,759	0.03%
2022/04/27	4	48.18	0	0.00	48.40	4	5,824	0.07%
2022/04/26	2	49.35	0	0.00	49.30	2	5,785	0.03%
2022/04/25	4	49.03	3	49.65	49.30	1	5,812	0.02%
2022/04/22	2	51.20	2	51.05	51.00	0	5,753	0.00%
2022/04/20	1	49.80	0	0.00	49.90	1	5,655	0.02%
2022/04/19	0	0.00	1	49.90	49.90	-1	5,658	-0.02%
2022/04/18	4	49.88	0	0.00	49.70	4	5,681	0.07%
2022/04/15	9	50.74	0	0.00	50.20	9	5,680	0.16%
2022/04/14	5	51.40	2	51.35	51.60	3	5,704	0.05%
2022/04/12	0	0.00	1	49.55	49.50	-1	5,785	-0.02%
2022/04/11	1	50.50	0	0.00	50.50	1	5,866	0.02%
2022/04/07	1	50.00	1	49.50	49.45	0	6,111	0.00%
2022/04/06	5	51.54	0	0.00	51.70	5	6,120	0.08%
2022/04/01	1	50.70	2	50.70	51.50	-1	6,117	-0.02%
2022/03/31	1	51.00	2	51.60	51.10	-1	6,173	-0.02%
2022/03/30	19	52.32	55	52.18	51.50	-36	6,164	-0.58%
2022/03/29	1	51.00	1	52.00	51.60	0	6,011	0.00%
2022/03/28	0	0.00	6	50.08	50.40	-6	5,977	-0.10%
2022/03/24	0	0.00	8	50.50	50.20	-8	6,071	-0.13%
2022/03/23	1	50.60	1	50.90	50.60	0	6,072	0.00%
2022/03/22	2	50.65	1	50.50	50.40	1	6,054	0.02%
2022/03/21	0	0.00	2	49.50	49.40	-2	6,000	-0.03%
2022/03/18	0	0.00	5	49.10	48.95	-5	6,044	-0.08%
2022/03/17	0	0.00	1	49.10	49.05	-1	6,112	-0.02%
2022/03/16	4	48.29	0	0.00	48.40	4	6,235	0.06%
2022/03/15	0	0.00	23	49.23	48.20	-23	6,273	-0.37%
2022/03/14	0	0.00	2	49.60	49.65	-2	6,264	-0.03%
2022/03/11	17	50.27	0	0.00	50.10	17	6,312	0.27%
2022/03/10	1	50.40	0	0.00	50.80	1	6,351	0.02%
2022/03/09	2	48.60	1	49.15	49.25	1	6,374	0.02%
2022/03/08	21	49.43	0	0.00	47.65	21	6,453	0.33%
2022/03/07	2	50.20	1	50.20	49.80	1	6,689	0.01%
2022/03/04	5	51.20	2	52.10	51.30	3	6,628	0.05%
2022/03/03	4	51.05	0	0.00	51.00	4	6,647	0.06%
2022/03/02	43	51.55	41	51.70	51.10	2	6,808	0.03%
2022/03/01	45	51.18	1	51.60	51.20	44	6,827	0.64%
2022/02/25	0	0.00	9	52.14	51.80	-9	6,866	-0.13%
2022/02/24	46	53.36	110	53.63	50.90	-64	6,926	-0.92%	大賣/
2022/02/23	46	53.23	52	53.75	52.90	-6	6,216	-0.10%
2022/02/22	54	52.37	1	51.90	53.40	53	6,018	0.88%
2022/02/21	3	52.60	16	52.38	53.00	-13	6,049	-0.21%
2022/02/18	0	0.00	2	50.75	50.70	-2	5,974	-0.03%
2022/02/17	0	0.00	2	50.80	50.60	-2	6,209	-0.03%
2022/02/15	0	0.00	3	51.17	51.20	-3	7,101	-0.04%
2022/02/14	5	51.46	0	0.00	50.90	5	7,280	0.07%
2022/02/11	3	51.77	1	51.60	51.90	2	7,317	0.03%
2022/02/10	2	51.95	3	52.00	51.70	-1	7,522	-0.01%
2022/02/09	0	0.00	5	51.96	51.80	-5	8,019	-0.06%
2022/02/08	0	0.00	1	50.30	50.30	-1	8,222	-0.01%
2022/02/07	1	49.10	31	49.20	49.70	-30	8,282	-0.36%
2022/01/25	0	0.00	4	46.91	46.85	-4	9,026	-0.04%
2022/01/24	35	46.99	0	0.00	46.95	35	9,842	0.36%
2022/01/21	4	48.90	5	48.95	48.80	-1	9,837	-0.01%
2022/01/20	1	49.65	0	0.00	49.60	1	9,886	0.01%
2022/01/19	0	0.00	1	49.80	49.55	-1	9,938	-0.01%
2022/01/18	2	50.10	0	0.00	49.90	2	10,025	0.02%
2022/01/11	0	0.00	1	49.40	49.40	-1	10,661	-0.01%
2022/01/07	0	0.00	4	49.90	49.20	-4	10,856	-0.04%
2022/01/06	1	50.30	0	0.00	50.30	1	10,853	0.01%
2022/01/05	6	50.95	5	51.16	50.90	1	10,922	0.01%
2022/01/04	4	50.73	16	51.33	51.40	-12	11,045	-0.11%
2022/01/03	1	50.30	0	0.00	50.20	1	11,158	0.01%
2021/12/30	34	50.70	45	51.54	51.10	-11	11,530	-0.10%
2021/12/29	2	49.93	30	50.17	50.20	-28	11,667	-0.24%
2021/12/28	20	49.63	0	0.00	49.40	20	11,758	0.17%
2021/12/27	0	0.00	41	50.49	49.90	-41	12,157	-0.34%
2021/12/24	5	49.67	1	50.20	49.40	4	12,265	0.03%
2021/12/23	1	50.10	0	0.00	49.85	1	12,426	0.01%
2021/12/21	1	50.70	2	50.55	50.20	-1	12,615	-0.01%
2021/12/16	1	49.10	2	48.90	48.65	-1	12,971	-0.01%
2021/12/15	1	48.70	2	48.83	48.70	-1	13,218	-0.01%
2021/12/14	7.3	48.88	10	48.55	48.70	-2.7	13,938	-0.02%
2021/12/13	2	48.75	1	48.60	49.60	1	14,296	0.01%
2021/12/10	9	49.24	5	49.30	49.00	4	14,595	0.03%
2021/12/09	7	50.84	1	50.30	50.30	6	14,855	0.04%
2021/12/08	2	50.15	21	50.19	50.00	-19	14,945	-0.13%
2021/12/07	0	0.00	2	50.03	50.00	-2	14,954	-0.01%
2021/12/06	6	50.47	1	50.60	50.60	5	14,946	0.03%
2021/12/03	12	49.82	1	50.10	50.00	11	14,982	0.07%
2021/12/02	1	49.75	1	50.70	49.75	0	15,039	0.00%
2021/12/01	67	50.71	71	50.84	50.80	-4	15,171	-0.03%
2021/11/30	2	49.10	0	0.00	49.05	2	14,883	0.01%
2021/11/29	2	48.03	1	48.55	48.50	1	14,972	0.01%
2021/11/26	65	49.66	0	0.00	49.10	65	14,967	0.43%
2021/11/24	20	50.79	1	50.70	50.80	19	14,935	0.13%
2021/11/23	10	51.89	3	51.40	51.40	7	15,077	0.05%
2021/11/22	3	53.80	1	53.90	53.80	2	14,934	0.01%
2021/11/19	0	0.00	1	53.40	53.50	-1	14,833	-0.01%
2021/11/18	2	53.05	7	53.26	52.90	-5	14,815	-0.03%
2021/11/17	0	0.00	10	56.50	56.20	-10	14,505	-0.07%
2021/11/16	35	55.81	6	56.18	55.70	29	14,332	0.20%
2021/11/15	11	57.73	28	58.22	56.70	-17	14,092	-0.12%
2021/11/12	5	54.00	12	53.63	54.10	-7	13,465	-0.05%
2021/11/11	2	53.15	21	53.00	53.00	-19	13,244	-0.14%
2021/11/10	0	0.00	62	52.20	52.30	-62	13,098	-0.47%
2021/11/09	8	50.64	5	50.76	51.40	3	12,967	0.02%
2021/11/08	74	51.01	3	51.47	51.00	71	12,736	0.56%
2021/11/05	3	53.97	43	54.50	54.70	-40	12,220	-0.33%
2021/11/04	0	0.00	7	52.74	53.00	-7	11,885	-0.06%
2021/11/03	17	52.64	3	53.97	52.70	14	11,861	0.12%
2021/11/02	47	53.80	140	52.82	52.80	-93	11,705	-0.79%	大賣/
2021/11/01	126	53.84	22	54.07	55.00	104	11,120	0.94%	大買/鉅額交易
2021/10/29	0	0.00	20	49.75	50.00	-20	10,330	-0.19%
2021/10/28	8	50.51	0	0.00	50.10	8	10,288	0.08%
2021/10/27	8	50.48	1	50.40	50.60	7	10,257	0.07%
2021/10/26	3	50.40	3	50.70	50.40	0	10,279	0.00%
2021/10/25	1	50.90	2	50.80	51.00	-1	10,236	-0.01%
2021/10/22	2	51.40	6	51.73	52.10	-4	10,328	-0.04%
2021/10/21	26	52.14	1	51.60	51.20	25	10,454	0.24%
2021/10/20	3	52.70	4	52.35	52.50	-1	10,387	-0.01%
2021/10/19	1	51.30	2	51.50	51.70	-1	10,324	-0.01%
2021/10/18	4	50.88	3	51.40	51.40	1	10,469	0.01%
2021/10/15	1	50.10	1	49.90	49.95	0	10,771	0.00%
2021/10/14	0	0.00	2	49.45	49.40	-2	11,074	-0.02%
2021/10/13	1	50.20	5	49.16	49.20	-4	11,804	-0.03%
2021/10/12	5	50.04	0	0.00	49.85	5	12,045	0.04%
2021/10/08	28	52.19	20	51.72	51.60	8	12,565	0.06%
2021/10/07	17	52.14	8	52.39	52.70	9	13,491	0.07%
2021/10/06	4	51.75	7	52.17	52.20	-3	13,794	-0.02%
2021/10/05	4	49.68	9	49.83	51.30	-5	13,520	-0.04%
2021/10/04	2	51.45	9	51.59	49.90	-7	13,468	-0.05%
2021/10/01	8	50.71	11.3	50.49	50.00	-3.3	13,222	-0.02%
2021/09/30	3	50.42	4	50.48	51.20	-1	13,329	-0.01%
2021/09/29	2	48.60	10	48.97	49.00	-8	13,692	-0.06%
2021/09/28	1	50.50	0	0.00	50.50	1	14,339	0.01%
2021/09/27	2	50.90	2	50.95	51.10	0	14,280	0.00%
2021/09/24	2	50.65	3	50.93	51.00	-1	14,231	-0.01%
2021/09/23	13	50.87	6	50.30	50.30	7	14,114	0.05%
2021/09/22	5	50.29	8	50.29	49.90	-3	13,911	-0.02%
2021/09/17	41	52.45	39	52.28	51.50	2	13,682	0.01%
2021/09/16	27	51.28	28	51.98	51.90	-1	13,032	-0.01%
2021/09/15	37	50.62	26	50.82	51.00	11	12,655	0.09%
2021/09/14	21	50.41	34	50.84	51.80	-13	12,311	-0.11%
2021/09/13	0	0.00	125	49.02	49.80	-125	11,977	-1.04%	大賣/鉅額交易
2021/09/10	310	49.34	206	48.64	49.20	104	11,946	0.87%	大買/大賣/鉅額交易
2021/09/09	7	47.10	5	48.00	48.90	2	12,059	0.02%
2021/09/08	2	48.25	0	0.00	47.30	2	12,285	0.02%
2021/09/07	19	49.39	10	49.15	49.15	9	12,480	0.07%
2021/09/06	22	50.19	26	49.96	49.50	-4	12,502	-0.03%
2021/09/03	1	49.20	1	48.85	48.65	0	12,276	0.00%
2021/09/02	0	0.00	20	49.36	48.60	-20	12,248	-0.16%
2021/09/01	11	49.80	7	49.79	49.90	4	12,108	0.03%
2021/08/31	13	49.17	19	49.17	49.80	-6	12,062	-0.05%
2021/08/30	2	48.10	2	48.43	48.60	0	11,971	0.00%
2021/08/27	8	48.76	3	48.33	48.45	5	11,968	0.04%
2021/08/26	5	47.57	3	46.95	47.55	2	11,751	0.02%
2021/08/25	0	0.00	2	48.10	47.95	-2	11,751	-0.02%
2021/08/24	15	47.61	24	47.33	47.05	-9	11,737	-0.08%
2021/08/23	4	46.00	0	0.00	46.50	4	11,790	0.03%
2021/08/20	12	45.84	2	45.70	45.65	10	11,844	0.08%
2021/08/19	2	45.55	2	45.85	45.65	0	11,855	0.00%
2021/08/18	2	45.00	2	44.80	45.70	0	11,853	0.00%
2021/08/16	0	0.00	2	45.63	44.80	-2	11,933	-0.02%
2021/08/13	0	0.00	7	45.70	45.40	-7	11,922	-0.06%
2021/08/12	1	46.35	0	0.00	46.45	1	11,946	0.01%
2021/08/11	4	46.63	6	47.10	46.10	-2	12,070	-0.02%
2021/08/10	2	46.33	0	0.00	46.35	2	12,156	0.02%
2021/08/09	5	46.32	1	46.30	46.25	4	12,326	0.03%
2021/08/06	2	48.25	0	0.00	48.00	2	12,349	0.02%
2021/08/05	1	47.80	1	47.85	47.90	0	12,478	0.00%
2021/08/04	4	48.25	0	0.00	47.80	4	12,774	0.03%
2021/08/03	0	0.00	1	48.10	47.85	-1	12,936	-0.01%
2021/08/02	2	47.25	6	47.70	47.90	-4	12,989	-0.03%
2021/07/30	0	0.00	3	47.05	47.00	-3	13,079	-0.02%
2021/07/29	0	0.00	2	47.43	47.65	-2	13,135	-0.02%
2021/07/28	8	47.26	2	47.00	47.00	6	13,279	0.05%
2021/07/27	11	49.11	34	50.06	48.60	-23	13,399	-0.17%
2021/07/26	14	51.09	21	50.82	51.00	-7	13,505	-0.05%
2021/07/23	11	51.05	10	51.04	51.20	1	13,593	0.01%
2021/07/22	20	51.41	18	50.71	50.30	2	13,704	0.01%
2021/07/21	39	52.43	59	51.32	50.70	-20	13,843	-0.14%
2021/07/20	26	52.48	7	52.61	52.50	19	14,556	0.13%
2021/07/19	41	52.37	17	53.01	52.40	24	14,458	0.17%
2021/07/16	16	50.51	18	50.87	50.50	-2	13,970	-0.01%
2021/07/15	29	52.56	11	52.21	51.80	18	13,812	0.13%
2021/07/14	53	51.62	23	51.22	52.10	30	13,442	0.22%
2021/07/13	4	49.69	27	48.80	49.10	-23	12,527	-0.18%
2021/07/12	3	46.10	6	46.00	46.30	-3	12,177	-0.02%
2021/07/09	8	45.17	0	0.00	45.15	8	12,446	0.06%
2021/07/08	4	45.85	5	45.49	45.50	-1	13,047	-0.01%
2021/07/07	6	46.19	13	47.45	46.00	-7	13,378	-0.05%
2021/07/06	34	48.41	1	47.35	47.20	33	14,115	0.23%
2021/07/05	3	49.45	16.2	49.71	50.30	-13.2	14,311	-0.09%
2021/07/02	1	45.45	4	46.15	45.80	-3	15,458	-0.02%
2021/07/01	1	45.50	0	0.00	45.35	1	17,436	0.01%
2021/06/30	2	45.95	2	46.25	46.45	0	18,379	0.00%
2021/06/29	4	46.19	5	46.27	45.90	-1	18,480	-0.01%
2021/06/28	1	46.00	1	45.95	45.95	0	18,515	0.00%
2021/06/25	0	0.00	10	46.19	46.15	-10	18,577	-0.05%
2021/06/24	0	0.00	2	45.45	45.50	-2	18,572	-0.01%
2021/06/23	0	0.00	3	45.30	45.30	-3	18,610	-0.02%
2021/06/22	2	45.10	0	0.00	44.60	2	18,669	0.01%
2021/06/21	9	45.27	0	0.00	44.90	9	18,667	0.05%
2021/06/18	1	46.90	15	46.94	46.50	-14	18,622	-0.08%
2021/06/17	11	47.95	2	47.85	48.10	9	18,526	0.05%
2021/06/16	13	46.35	5	46.95	47.45	8	18,320	0.04%
2021/06/15	1	46.80	1	46.65	46.90	0	18,204	0.00%
2021/06/11	1	45.70	0	0.00	45.25	1	18,107	0.01%
2021/06/10	1	45.40	4	45.30	45.25	-3	18,112	-0.02%
2021/06/09	0	0.00	9	45.04	45.00	-9	18,119	-0.05%
2021/06/08	0	0.00	2	46.10	45.00	-2	18,184	-0.01%
2021/06/07	0	0.00	2	45.95	45.85	-2	18,242	-0.01%
2021/06/04	4	45.78	2	45.55	45.50	2	18,284	0.01%
2021/06/03	2	46.98	2	46.80	46.80	0	18,230	0.00%
2021/06/02	4	47.58	6	47.55	47.30	-2	18,235	-0.01%
2021/06/01	4	47.76	4	48.05	48.20	0	18,217	0.00%
2021/05/31	14	48.05	2	48.05	47.65	12	18,211	0.07%
2021/05/28	1	46.15	4	46.18	46.00	-3	18,116	-0.02%
2021/05/27	2	44.93	0	0.00	45.30	2	18,180	0.01%
2021/05/26	4	45.25	0	0.00	45.35	4	18,237	0.02%
2021/05/25	0	0.00	11	46.02	45.45	-11	18,257	-0.06%
2021/05/24	4	43.91	1	44.20	44.15	3	18,254	0.02%
2021/05/21	3	43.73	1	44.00	44.10	2	18,342	0.01%
2021/05/20	16	43.48	1	43.05	42.95	15	18,656	0.08%
2021/05/19	2	44.18	0	0.00	44.40	2	18,664	0.01%
2021/05/18	1	42.05	17	43.20	43.20	-16	18,690	-0.09%
2021/05/17	2	39.50	14	40.21	39.30	-12	18,737	-0.06%
2021/05/14	3	43.73	13	44.35	43.40	-10	18,621	-0.05%
2021/05/13	15	43.01	3	44.30	44.00	12	18,559	0.06%
2021/05/12	0	0.00	3	45.70	43.75	-3	18,474	-0.02%
2021/05/11	12	48.68	1	49.30	47.90	11	18,350	0.06%
2021/05/10	5	51.10	3	50.87	50.90	2	18,357	0.01%
2021/05/07	10	50.88	27	51.42	52.00	-17	18,398	-0.09%
2021/05/06	7	50.64	2	50.90	49.65	5	18,442	0.03%
2021/05/05	5	50.70	4	51.68	50.40	1	18,373	0.01%
2021/05/04	4	51.95	23	50.59	49.95	-19	18,316	-0.10%
2021/05/03	46	54.01	21	54.20	51.80	25	18,112	0.14%
2021/04/29	23	56.65	7	56.37	56.20	16	17,895	0.09%
2021/04/28	6	57.07	18	57.48	57.00	-12	17,969	-0.07%
2021/04/27	80	57.74	52	57.43	57.20	28	17,973	0.16%
2021/04/26	85	58.36	63	59.09	57.90	22	17,932	0.12%
2021/04/23	8	54.83	19	54.99	55.80	-11	17,023	-0.06%
2021/04/22	24	54.95	41	54.06	53.00	-17	17,246	-0.10%
2021/04/21	12	55.58	6	55.58	55.30	6	17,374	0.03%
2021/04/20	36	57.22	35	57.12	56.40	1	17,962	0.01%
2021/04/19	16	55.86	13	56.35	56.50	3	17,822	0.02%
2021/04/16	44	57.49	22	57.42	56.80	22	17,894	0.12%
2021/04/15	2	57.20	31.1	57.96	58.30	-29.1	18,926	-0.15%
2021/04/14	25.7	55.50	21	54.78	56.20	4.7	19,774	0.02%
2021/04/13	37	58.04	40	57.97	56.00	-3	19,127	-0.02%
2021/04/12	45	58.90	43	59.93	58.90	2	18,691	0.01%
2021/04/09	52	58.11	20.1	57.46	57.30	31.9	17,768	0.18%
2021/04/08	121.2	58.56	59	59.38	58.50	62.2	17,049	0.36%	大買/
2021/04/07	38	54.43	92.6	54.78	55.70	-54.6	15,209	-0.36%
2021/04/06	67	50.39	52.3	49.76	50.70	14.7	13,272	0.11%
2021/04/01	5	46.20	11	46.35	46.10	-6	12,306	-0.05%
2021/03/31	14	45.44	9	45.67	45.30	5	12,198	0.04%
2021/03/30	5	46.05	2	46.25	45.80	3	12,179	0.02%
2021/03/29	2	45.15	7	45.63	45.75	-5	12,107	-0.04%
2021/03/26	1	44.80	11	45.15	45.55	-10	12,100	-0.08%
2021/03/25	9	44.43	0	0.00	44.20	9	12,107	0.07%
2021/03/24	5	45.55	4	45.05	45.05	1	12,108	0.01%
2021/03/23	15	45.97	11	45.71	45.65	4	12,143	0.03%
2021/03/22	0	0.00	1	45.95	45.80	-1	12,126	-0.01%
2021/03/19	5	46.05	0	0.00	45.95	5	12,181	0.04%
2021/03/18	4	47.09	3	47.60	46.80	1	12,178	0.01%
2021/03/17	0	0.00	3.1	46.44	46.30	-3.1	12,148	-0.03%
2021/03/16	7	46.01	0	0.00	45.75	7	12,224	0.06%
2021/03/15	2	45.80	0	0.00	46.05	2	12,296	0.02%
2021/03/12	12	46.03	3	46.07	45.80	9	12,346	0.07%
2021/03/11	12	46.50	1	46.95	46.30	11	12,673	0.09%
2021/03/10	2	46.63	4	46.90	47.00	-2	12,736	-0.02%
2021/03/09	1	45.60	0	0.00	45.75	1	12,712	0.01%
2021/03/08	0	0.00	21	46.57	46.25	-21	12,814	-0.16%
2021/03/04	1	46.20	1	47.60	46.15	0	13,551	0.00%
2021/03/03	1	46.20	6	46.91	47.10	-5	13,606	-0.04%
2021/03/02	1	48.45	0	0.00	46.85	1	13,607	0.01%
2021/02/26	0	0.00	6	48.18	48.40	-6	13,529	-0.04%
2021/02/25	0	0.00	4.3	47.57	47.70	-4.3	13,563	-0.03%
2021/02/24	10.7	47.61	10	47.19	46.80	0.7	13,587	0.01%
2021/02/23	2	48.55	7	48.03	47.90	-5	13,656	-0.04%
2021/02/22	8	47.35	27	48.39	48.60	-19	13,745	-0.14%
2021/02/19	3	45.28	1.4	45.56	45.70	1.6	14,229	0.01%
2021/02/18	1	46.00	3	45.88	46.00	-2	14,850	-0.01%
2021/02/17	2	44.68	13	44.41	45.30	-11	14,789	-0.07%
2021/02/05	3	42.23	2.3	42.78	42.90	0.7	14,707	0.00%
2021/02/04	5.2	42.50	3.1	43.00	42.50	2	14,995	0.01%
2021/02/03	10.6	42.62	6	42.59	42.40	4.6	15,043	0.03%
2021/02/02	22	43.66	5	43.28	43.20	17	15,072	0.11%
2021/02/01	7	41.40	5	42.85	43.40	2	15,060	0.01%
2021/01/29	12	44.88	2	43.90	43.90	10	14,927	0.07%
2021/01/28	10	45.43	5	45.10	45.00	5	14,845	0.03%
2021/01/26	31	47.34	0	0.00	47.15	31	14,693	0.21%
2021/01/25	5	48.03	0	0.00	48.35	5	14,641	0.03%
2021/01/22	1	47.40	2	48.23	48.75	-1	14,545	-0.01%
2021/01/21	5	48.51	3	48.55	47.80	2	14,489	0.01%
2021/01/20	17	48.10	0	0.00	47.75	17	14,271	0.12%
2021/01/19	7	49.43	4	49.55	50.00	3	14,077	0.02%
2021/01/18	0	0.00	1	49.15	49.55	-1	13,862	-0.01%
2021/01/15	6	49.84	1	51.40	49.15	5	13,762	0.04%
2021/01/14	6	50.33	13	50.30	50.10	-7	13,352	-0.05%
2021/01/13	13	49.53	46	49.57	50.40	-33	13,297	-0.25%
2021/01/12	9	47.13	11	47.78	46.25	-2	12,807	-0.02%
2021/01/11	2	48.08	18	48.59	48.65	-16	12,709	-0.13%
2021/01/08	18	49.78	32	49.80	48.10	-14	12,518	-0.11%
2021/01/07	34	47.48	41	47.88	48.75	-7	11,205	-0.06%
2021/01/06	0	0.00	4	44.00	44.35	-4	10,130	-0.04%
2021/01/05	0	0.00	2	44.80	44.90	-2	10,164	-0.02%
2021/01/04	0	0.00	10	44.68	45.20	-10	10,236	-0.10%
2020/12/31	0	0.00	2	43.75	43.50	-2	10,418	-0.02%
2020/12/30	20	43.51	288	43.40	43.50	-268	10,447	-2.57%	大賣/鉅額交易
2020/12/29	20	45.07	7	44.85	44.35	13	10,435	0.12%
2020/12/28	2	44.70	7	44.61	44.50	-5	10,393	-0.05%
2020/12/25	6	45.33	7	44.91	44.85	-1	10,409	-0.01%
2020/12/24	0	0.00	4	44.70	45.00	-4	10,430	-0.04%
2020/12/23	4	43.88	0	0.00	43.85	4	10,466	0.04%
2020/12/22	5	44.67	35	45.23	43.75	-30	10,695	-0.28%
2020/12/21	14	44.49	11	44.95	44.90	3	10,840	0.03%
2020/12/18	0	0.00	4	44.60	44.45	-4	10,865	-0.04%
2020/12/17	20	43.55	0	0.00	43.40	20	10,947	0.18%
2020/12/16	43	44.32	1	44.45	44.20	42	11,040	0.38%
2020/12/15	25	43.68	2	44.50	43.55	23	11,443	0.20%
2020/12/14	45	44.82	7	45.10	44.90	38	11,588	0.33%
2020/12/11	31	44.84	1	44.90	45.60	30	12,774	0.23%
2020/12/10	34	45.66	5	45.86	45.80	29	12,929	0.22%
2020/12/09	5	47.15	1	47.20	46.90	4	13,201	0.03%
2020/12/08	4	47.05	4	47.08	46.80	0	13,662	0.00%
2020/12/07	28	47.31	42	48.67	47.50	-14	14,401	-0.10%
2020/12/04	4	46.96	64	47.56	47.60	-60	14,226	-0.42%
2020/12/03	3	46.67	52	46.61	46.60	-49	14,821	-0.33%
2020/12/02	8	47.25	5	47.34	47.00	3	14,954	0.02%
2020/12/01	17	48.05	53	48.47	47.90	-36	14,996	-0.24%
2020/11/30	10	47.63	35	47.76	47.50	-25	14,698	-0.17%
2020/11/27	17	46.48	12	46.45	46.60	5	14,331	0.03%
2020/11/26	2	45.93	0	0.00	45.95	2	14,300	0.01%
2020/11/25	2	45.63	4	45.50	45.35	-2	14,366	-0.01%
2020/11/24	5	45.13	0	0.00	45.05	5	14,527	0.03%
2020/11/23	14	46.16	8	45.88	46.00	6	15,203	0.04%
2020/11/20	3	45.95	4	46.30	45.90	-1	15,209	-0.01%
2020/11/19	6	46.84	3	46.93	46.80	3	15,140	0.02%
2020/11/18	32	47.69	72	48.05	46.55	-40	15,155	-0.26%
2020/11/17	10	46.31	71	46.71	47.25	-61	14,488	-0.42%
2020/11/16	44	45.26	13	45.12	44.90	31	14,093	0.22%
2020/11/13	7	44.95	1	44.95	45.15	6	14,087	0.04%
2020/11/12	2	46.08	8	46.14	45.65	-6	14,095	-0.04%
2020/11/11	4	44.79	5	45.17	45.20	-1	13,869	-0.01%
2020/11/10	15	44.77	14	44.36	44.20	1	13,909	0.01%
2020/11/09	4	44.86	16	44.94	44.70	-12	13,870	-0.09%
2020/11/06	12	43.85	16	44.34	43.70	-4	13,774	-0.03%
2020/11/05	3	43.50	1	43.55	43.60	2	13,815	0.01%
2020/11/04	5	42.80	13	43.53	44.00	-8	13,900	-0.06%
2020/11/03	2	42.83	1	42.85	42.75	1	14,007	0.01%
2020/11/02	8	42.03	1	42.00	42.35	7	14,218	0.05%
2020/10/29	12	43.40	0	0.00	43.80	12	14,494	0.08%
2020/10/28	56	44.55	0	0.00	44.15	56	14,865	0.38%
2020/10/27	3	44.38	0	0.00	44.40	3	14,978	0.02%
2020/10/26	6	45.73	5	45.48	45.10	1	15,208	0.01%
2020/10/23	2	45.73	8	45.80	45.60	-6	15,461	-0.04%
2020/10/22	5	45.22	2	45.25	45.20	3	15,881	0.02%
2020/10/21	13	46.09	20	46.05	45.25	-7	16,590	-0.04%
2020/10/20	8	45.71	15	45.63	45.00	-7	16,924	-0.04%
2020/10/19	0	0.00	11	44.37	45.00	-11	17,990	-0.06%
2020/10/16	6	43.59	2	43.90	43.20	4	18,492	0.02%
2020/10/15	4	44.88	1	44.70	44.60	3	18,748	0.02%
2020/10/14	9	44.99	7	45.04	45.20	2	19,042	0.01%
2020/10/13	1	44.20	2	44.65	44.10	-1	19,334	-0.01%
2020/10/12	1	43.85	3	44.77	44.20	-2	19,647	-0.01%
2020/10/08	7	44.85	107	44.92	44.40	-100	20,085	-0.50%	大賣/
2020/10/07	2	43.13	11	43.27	43.30	-9	20,792	-0.04%
2020/10/06	29	43.14	27	42.92	43.05	2	21,645	0.01%
2020/10/05	1	42.35	0	0.00	42.15	1	22,185	0.00%
2020/09/30	7	42.19	10	42.04	42.45	-3	22,652	-0.01%
2020/09/29	2	41.83	5	42.00	41.90	-3	23,236	-0.01%
2020/09/28	18	41.99	4	41.93	42.15	14	24,542	0.06%
2020/09/25	25	41.82	26	42.28	41.10	-1	25,757	0.00%
2020/09/24	77	41.73	12	41.91	41.50	65	26,543	0.24%
2020/09/23	30	43.90	5	43.60	43.60	25	27,294	0.09%
2020/09/22	6	44.08	3	43.75	44.05	3	28,013	0.01%
2020/09/21	4	45.45	1	46.35	45.05	3	28,112	0.01%
2020/09/18	2	45.55	5	45.90	45.60	-3	28,313	-0.01%
2020/09/17	17	44.95	2	45.30	44.85	15	28,397	0.05%
2020/09/16	106	46.43	143	47.74	44.80	-37	28,682	-0.13%	大買/大賣/
2020/09/15	3	45.18	19	45.54	45.60	-16	27,687	-0.06%
2020/09/14	14	45.04	19	45.16	45.35	-5	27,735	-0.02%
2020/09/11	51	44.65	26	43.70	43.55	25	27,740	0.09%
2020/09/10	54	44.86	269	44.94	45.20	-215	27,334	-0.79%	大賣/鉅額交易
2020/09/09	15	42.86	6	42.80	43.10	9	26,727	0.03%
2020/09/08	23	42.77	23	43.15	42.00	0	26,769	0.00%
2020/09/07	41	41.85	44	41.55	41.10	-3	26,467	-0.01%
2020/09/04	19	40.20	12	40.94	40.70	7	26,733	0.03%
2020/09/03	5	40.53	2	41.00	40.00	3	26,980	0.01%
2020/09/02	9	40.90	5	41.25	40.70	4	27,512	0.01%
2020/09/01	6	40.82	4	41.03	41.45	2	27,554	0.01%
2020/08/31	4	41.36	0	0.00	40.90	4	28,092	0.01%
2020/08/28	6	42.26	3	41.97	41.95	3	28,500	0.01%
2020/08/27	21	42.96	45	42.76	43.00	-24	28,745	-0.08%
2020/08/26	11	41.08	13	40.50	40.55	-2	28,009	-0.01%
2020/08/25	12	40.53	22	40.36	40.55	-10	27,928	-0.04%
2020/08/24	21	40.14	11	40.13	40.95	10	27,802	0.04%
2020/08/21	4	37.80	56	38.01	38.60	-52	27,556	-0.19%
2020/08/20	77	36.56	12	36.21	36.00	65	27,360	0.24%
2020/08/19	1	40.65	1	40.20	39.80	0	27,072	0.00%
2020/08/18	2	40.85	6	41.20	40.65	-4	26,969	-0.01%
2020/08/17	4	41.55	7	40.59	41.60	-3	26,855	-0.01%
2020/08/14	43	39.99	0	0.00	40.00	43	26,705	0.16%
2020/08/13	9	41.33	3	41.78	40.80	6	26,553	0.02%
2020/08/12	4	41.68	0	0.00	41.70	4	26,458	0.02%
2020/08/11	12	42.35	6	41.99	42.35	6	26,375	0.02%
2020/08/10	71	44.15	71	45.29	43.80	0	26,238	0.00%
2020/08/07	27	44.14	25	44.35	44.10	2	26,110	0.01%
2020/08/06	54	43.42	15	43.78	43.30	39	25,941	0.15%
2020/08/05	48	44.86	28	44.92	44.90	20	25,721	0.08%
2020/08/04	9	45.44	2	46.00	45.50	7	25,608	0.03%
2020/08/03	25	45.34	11	44.86	45.00	14	25,360	0.06%
2020/07/31	6	42.64	3	42.92	43.50	3	24,925	0.01%
2020/07/30	53	43.16	18	43.15	42.85	35	24,777	0.14%
2020/07/29	30	42.21	17	42.16	42.05	13	24,471	0.05%
2020/07/28	15	42.12	21	42.60	42.45	-6	24,103	-0.02%
2020/07/27	134	43.82	11	42.66	41.30	123	23,559	0.52%	大買/鉅額交易
2020/07/24	100	46.49	57	46.68	45.25	43	22,739	0.19%
2020/07/23	90	45.83	45	46.47	46.40	45	22,027	0.20%
2020/07/22	57	49.17	71	49.26	48.90	-14	20,659	-0.07%
2020/07/21	16	47.72	52	47.58	46.50	-36	20,015	-0.18%
2020/07/20	79	46.20	4	46.11	46.00	75	19,641	0.38%
2020/07/17	33	48.28	27	48.63	47.95	6	19,257	0.03%
2020/07/16	4	48.91	5	49.71	49.90	-1	18,808	-0.01%
2020/07/15	145.5	50.19	57	48.45	48.00	88.5	18,398	0.48%	大買/
2020/07/14	63	50.83	29	50.00	49.55	34	17,841	0.19%
2020/07/13	39	50.52	35	50.26	51.70	4	16,851	0.02%
2020/07/10	25	46.77	15	46.96	47.00	10	15,959	0.06%
2020/07/09	60	50.28	37	48.28	48.00	23	15,411	0.15%
2020/07/08	39	50.25	55	50.47	50.40	-16	14,907	-0.11%
2020/07/07	101	52.37	71	50.03	49.55	30	14,327	0.21%	大買/
2020/07/06	41	49.05	44.5	50.91	51.20	-3.5	12,979	-0.03%
2020/07/03	72.6	44.16	51.8	46.01	46.60	20.8	11,693	0.18%
2020/07/02	25	42.31	121	40.77	42.40	-96	10,655	-0.90%	大賣/
2020/07/01	91	40.24	54	40.40	39.90	37	9,688	0.38%
2020/06/30	14	37.64	0	0.00	37.50	14	8,861	0.16%
2020/06/29	12	37.46	16	37.45	36.45	-4	8,584	-0.05%
2020/06/24	16	38.93	0	0.00	39.10	16	8,190	0.20%
2020/06/23	56	41.12	0	0.00	40.00	56	7,657	0.73%
2020/06/22	0	0.00	4.1	41.32	41.35	-4.1	7,114	-0.06%
2020/06/19	9	41.14	22	41.30	40.30	-13	6,872	-0.19%
2020/06/18	18	38.21	27	39.00	40.45	-9	6,544	-0.14%
2020/06/17	11	35.96	0	0.00	37.00	11	6,123	0.18%
2020/06/16	4	36.40	1	37.10	36.35	3	5,960	0.05%
2020/06/15	2	35.90	1	37.00	35.80	1	5,797	0.02%
2020/06/12	4	34.09	5	35.99	36.50	-1	5,526	-0.02%
2020/06/11	19	34.61	9	32.77	33.45	10	5,069	0.20%
2020/06/10	23	36.38	15	36.10	36.15	8	4,599	0.17%
2020/06/09	9	35.17	9	36.79	37.00	0	4,236	0.00%
2020/06/08	0	0.00	3	33.65	33.65	-3	3,662	-0.08%
2020/06/05	3	29.80	17.5	29.37	30.60	-14.5	3,512	-0.41%
2020/06/04	10	27.80	24	26.87	27.85	-14	2,890	-0.48%
2020/06/03	27	25.09	23	25.02	25.35	4	2,383	0.17%
2020/05/25	1	19.70	0	0.00	19.80	1	1,852	0.05%
2020/05/18	1	20.05	1	20.05	20.05	0	1,920	0.00%
2020/04/28	0	19.10	0	0.00	19.25	0	1,907	0.00%
2020/04/17	0	0.00	1	19.70	19.20	-1	1,923	-0.05%
2020/04/14	1	19.35	0	0.00	19.05	1	1,975	0.05%
2020/04/06	0	0.00	2	15.88	15.80	-2	1,977	-0.10%
2020/03/25	0	0.00	2	16.20	16.00	-2	1,961	-0.10%
2020/03/24	0	0.00	2	15.05	15.10	-2	1,934	-0.10%
2020/03/16	2	18.10	0	0.00	17.50	2	1,742	0.11%
2020/03/02	0	0.00	1	21.45	21.40	-1	1,455	-0.07%
2020/02/27	0	0.00	2	22.30	21.85	-2	1,433	-0.14%
2020/02/26	1	22.30	0	0.00	22.20	1	1,402	0.07%
2020/02/25	4	22.20	1	22.20	22.20	3	1,387	0.22%
2020/02/18	0	0.00	1	22.15	22.20	-1	1,315	-0.08%
2020/02/13	0	0.00	1	21.70	21.70	-1	1,246	-0.08%
2020/02/04	1	21.05	0	0.00	21.25	1	1,271	0.08%
2020/01/31	0	0.00	2	21.40	21.40	-2	1,224	-0.16%
2020/01/14	0	0.00	1	22.15	22.20	-1	1,204	-0.08%
2020/01/10	0	0.00	3	22.20	22.20	-3	1,192	-0.25%
2020/01/09	1	22.35	2	22.40	22.20	-1	1,189	-0.08%
2020/01/08	20	23.05	0	0.00	22.60	20	1,169	1.71%
2020/01/03	2	22.65	0	0.00	22.60	2	948	0.21%
2019/12/04	0	0.00	2	21.70	21.65	-2	1,484	-0.13%
2019/11/01	0	0.00	0.3	22.80	22.80	-0.3	2,016	-0.01%
2019/10/31	0	0.00	4.4	22.87	22.95	-4.4	2,160	-0.20%
2019/10/08	0	0.00	1	23.10	23.15	-1	2,753	-0.04%
2019/10/07	8	23.10	0	0.00	23.10	8	2,789	0.29%
2019/09/27	1	24.20	0	0.00	23.55	1	2,716	0.04%
2019/09/24	1	23.95	1	23.80	23.55	0	2,727	0.00%
2019/09/23	0	0.00	6	23.53	23.80	-6	2,627	-0.23%
2019/09/11	5	22.50	0	0.00	22.60	5	2,643	0.19%
2019/09/03	0	0.00	1	22.30	22.25	-1	2,909	-0.03%
2019/09/02	0	0.00	29	21.98	21.95	-29	2,923	-0.99%
2019/08/30	0	0.00	1	21.95	21.95	-1	2,969	-0.03%
2019/08/26	30	22.53	0	0.00	21.90	30	3,272	0.92%
2019/08/19	15	22.33	0	0.00	21.95	15	3,439	0.44%
2019/08/12	2	22.70	1	22.40	22.30	1	3,470	0.03%
2019/08/06	0	0.00	6	21.86	21.90	-6	3,419	-0.18%
2019/08/02	6	23.00	1	23.60	22.55	5	3,345	0.15%
2019/07/31	10	23.58	2	23.50	23.55	8	3,224	0.25%
2019/07/29	1	22.70	1	22.55	22.60	0	3,307	0.00%
2019/07/26	2	22.45	0	0.00	22.40	2	3,333	0.06%
2019/07/25	2	22.50	0	0.00	22.60	2	3,329	0.06%
2019/07/23	1	23.00	0	0.00	22.70	1	3,285	0.03%
2019/07/19	2	22.10	0	0.00	22.00	2	3,101	0.06%
2019/07/16	3	21.55	6	21.55	21.55	-3	2,970	-0.10%
2019/07/09	0	0.00	1	20.90	20.90	-1	2,956	-0.03%
2019/07/03	0	0.00	1	21.30	21.20	-1	2,955	-0.03%
2019/07/01	0	0.00	0.3	20.90	21.00	-0.3	2,898	-0.01%
2019/06/27	0	0.00	2	21.40	21.30	-2	2,835	-0.07%
2019/06/21	5	21.00	0	0.00	20.85	5	2,681	0.19%
2019/06/19	2	21.00	0	0.00	21.05	2	2,643	0.08%
2019/06/17	0	0.00	3	22.00	21.75	-3	2,570	-0.12%
2019/06/14	0	0.00	2	21.80	21.80	-2	2,636	-0.08%
2019/06/13	15	21.97	11	22.18	21.80	4	2,606	0.15%
2019/06/04	5	21.73	5	21.66	21.45	0	2,234	0.00%
2019/06/03	2	20.45	5	20.64	21.20	-3	2,113	-0.14%
2019/05/30	2	20.25	3	20.67	20.25	-1	1,985	-0.05%
2019/05/22	4	20.11	1	20.20	19.95	3	1,804	0.17%
2019/05/21	0	0.00	0.2	19.45	19.55	-0.2	1,728	-0.01%
2019/05/10	0	0.00	5	20.20	19.30	-5	1,624	-0.31%
2019/05/07	4	20.43	2	20.45	20.25	2	1,473	0.14%
2019/05/06	0	0.00	1	20.00	19.90	-1	1,359	-0.07%
2019/05/03	0	0.00	1	18.90	19.00	-1	1,204	-0.08%
2019/04/26	1	18.65	3	18.75	18.65	-2	1,129	-0.18%
2019/04/15	0.1	18.50	0	0.00	18.60	0.1	1,093	0.01%
2019/03/19	10	19.25	10	19.45	19.40	0	1,057	0.00%
2019/03/12	0	0.00	2	18.60	18.65	-2	1,012	-0.20%
2019/02/26	0.2	18.60	0	0.00	18.65	0.2	966	0.02%
2019/02/21	1	19.40	0	0.00	19.40	1	915	0.11%
2019/02/19	1	19.35	0	0.00	19.35	1	864	0.12%
2019/01/15	1	19.55	1	19.85	19.55	0	1,039	0.00%
2018/12/19	0	0.00	2	18.75	18.65	-2	1,390	-0.14%
2018/12/12	0	0.00	1	19.55	19.70	-1	1,391	-0.07%
2018/12/11	2	19.73	0	0.00	19.55	2	1,395	0.14%
2018/12/06	3	20.20	0	0.00	19.55	3	1,384	0.22%
2018/11/13	1	18.15	0	0.00	18.45	1	1,893	0.05%
2018/11/08	0	0.00	1	18.95	18.90	-1	1,905	-0.05%
2018/11/05	0	0.00	1	18.20	18.45	-1	1,922	-0.05%
2018/11/01	1	17.65	1	17.80	17.65	0	1,907	0.00%
2018/10/26	1	17.20	0	0.00	17.00	1	1,916	0.05%
2018/10/12	0	0.00	6	19.79	20.00	-6	1,932	-0.31%
2018/10/05	2	21.23	0	0.00	20.90	2	1,859	0.11%
2018/10/04	4	21.48	10	21.70	21.30	-6	1,813	-0.33%
2018/09/12	0.1	20.60	0	0.00	20.60	0.1	1,801	0.00%
2018/09/11	0	0.00	2	20.70	20.70	-2	1,848	-0.11%
2018/09/10	2	20.55	0	0.00	20.40	2	1,876	0.11%
2018/09/05	26	22.75	17	23.02	22.90	9	2,100	0.43%
2018/09/04	1	21.70	0	0.00	22.10	1	1,916	0.05%
2018/09/03	1	21.10	0	0.00	20.85	1	1,851	0.05%
2018/08/17	3	20.55	0	0.00	20.35	3	2,417	0.12%
2018/07/13	1	21.95	1	21.95	21.90	0	3,682	0.00%
2018/07/11	1	22.00	0	0.00	21.80	1	3,750	0.03%
2018/07/06	0	0.00	5	21.65	22.00	-5	3,832	-0.13%
2018/06/20	0	0.00	10	22.85	22.70	-10	4,077	-0.25%
2018/06/15	11	24.79	0	0.00	23.30	11	4,109	0.27%
2018/06/14	0	0.00	1	23.70	23.55	-1	3,840	-0.03%
2018/06/01	0	0.00	1	23.45	23.40	-1	4,513	-0.02%
2018/05/31	0	0.00	1	23.10	23.00	-1	4,763	-0.02%
2018/05/28	1	23.40	0	0.00	23.10	1	4,849	0.02%
2018/05/22	1	23.10	3	23.43	23.00	-2	4,946	-0.04%
2018/05/18	10	23.60	0	0.00	23.50	10	4,798	0.21%
2018/05/17	1	24.00	1	23.85	24.00	0	4,747	0.00%
2018/05/16	3	22.10	0	0.00	21.85	3	4,391	0.07%
2018/05/15	2	22.80	0	0.00	22.55	2	4,409	0.05%
2018/05/04	10	23.65	10	22.40	22.40	0	4,749	0.00%
2018/04/30	0	0.00	1	21.65	21.55	-1	4,800	-0.02%
2018/04/27	1	20.15	0	0.00	20.20	1	4,877	0.02%
2018/04/24	0	0.00	1	20.65	20.55	-1	5,130	-0.02%
2018/04/18	1	21.40	0	0.00	21.30	1	5,416	0.02%
2018/04/13	0	0.00	2	22.75	22.65	-2	5,892	-0.03%
2018/04/11	0	0.00	3	22.93	22.90	-3	6,442	-0.05%
2018/04/10	0	0.00	1	22.50	22.40	-1	6,593	-0.02%
2018/04/03	1	21.70	0	0.00	22.00	1	7,239	0.01%
2018/03/30	0	0.00	1	22.05	22.00	-1	8,196	-0.01%
2018/03/29	1	21.80	30	21.70	21.65	-29	8,384	-0.35%
2018/03/26	0	0.00	1	23.05	22.70	-1	8,541	-0.01%
2018/03/23	5	22.46	0	0.00	22.30	5	8,559	0.06%
2018/03/12	10	25.25	0	0.00	25.10	10	8,343	0.12%
2018/03/09	25	25.04	2	25.75	25.25	23	8,241	0.28%
2018/03/08	0	0.00	31	25.07	25.55	-31	8,076	-0.38%
2018/03/07	2	25.98	6	26.00	24.10	-4	7,887	-0.05%
2018/03/06	7	24.97	7	24.75	25.00	0	7,555	0.00%
2018/03/05	0	0.00	1	23.00	23.30	-1	7,214	-0.01%
2018/03/02	10	21.90	13	22.15	22.00	-3	7,038	-0.04%
2018/03/01	0	0.00	1	22.00	21.55	-1	7,066	-0.01%
2018/02/27	1	22.15	0	0.00	21.65	1	7,081	0.01%
2018/02/26	5	22.37	0	0.00	22.10	5	7,122	0.07%
2018/02/23	1	21.85	14	22.76	22.60	-13	7,427	-0.18%
2018/02/22	0	0.00	1	22.20	21.75	-1	7,604	-0.01%
2018/02/12	1	20.65	0	0.00	20.15	1	7,530	0.01%
2018/02/09	3.2	19.88	2	19.93	20.20	1.2	7,500	0.02%
2018/02/08	2	21.25	0	0.00	21.35	2	7,409	0.03%
2018/02/07	0	0.00	2	21.88	21.10	-2	7,368	-0.03%
2018/02/06	1	22.05	0	0.00	21.10	1	7,317	0.01%
2018/02/05	11	22.75	10	23.00	23.00	1	7,230	0.01%
2018/01/31	1	22.20	0	0.00	22.45	1	7,059	0.01%
2018/01/26	30	24.10	0	0.00	23.50	30	6,808	0.44%
2018/01/25	164	24.60	167	24.89	24.20	-3	6,743	-0.04%	大買/大賣/
2018/01/24	0	0.00	14	24.06	24.00	-14	6,615	-0.21%
2018/01/23	10	24.80	13	24.71	24.00	-3	6,549	-0.05%
2018/01/22	31	24.09	56	24.21	24.65	-25	6,448	-0.39%
2018/01/19	10	23.10	0	0.00	23.25	10	6,291	0.16%
2018/01/17	0	0.00	11	23.73	23.60	-11	6,174	-0.18%
2018/01/16	6	24.87	6	24.29	24.10	0	6,093	0.00%
2018/01/15	10	23.80	0	0.00	24.10	10	5,959	0.17%
2018/01/12	2	25.05	0	0.00	24.30	2	5,873	0.03%
2018/01/11	11	24.21	0	0.00	24.40	11	5,785	0.19%
2018/01/10	21	25.41	10	25.40	25.40	11	5,614	0.20%
2018/01/09	2	23.90	2.8	24.66	25.00	-0.8	5,404	-0.01%
2018/01/08	35	25.48	34	25.98	24.15	1	5,228	0.02%
2018/01/05	0	0.00	1	24.10	24.00	-1	4,691	-0.02%
2018/01/04	25	24.57	0	0.00	24.30	25	4,591	0.54%
2018/01/03	1	23.85	12	23.94	24.00	-11	4,367	-0.25%
2018/01/02	10	23.08	5	22.11	23.15	5	4,105	0.12%