光洋科 (1785)-日盛-八德券商分點個股進出

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
756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－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/06	1	36.75	3	37.25	36.75	-2	1,842	-0.11%
2023/03/31	1	36.40	0	0.00	36.55	1	1,804	0.06%
2023/03/29	1	36.30	0	0.00	36.35	1	1,817	0.06%
2023/03/28	0	0.00	8	36.50	36.40	-8	1,827	-0.44%
2023/03/27	0	0.00	12	36.89	36.90	-12	1,819	-0.66%
2023/03/24	0	0.00	4	37.20	37.05	-4	1,822	-0.22%
2023/03/23	0	0.00	2	36.90	36.85	-2	1,803	-0.11%
2023/03/22	3	36.57	0	0.00	36.35	3	1,784	0.17%
2023/03/21	3	37.08	1	36.85	36.75	2	1,759	0.11%
2023/03/14	3	37.80	3	37.23	36.10	0	1,768	0.00%
2023/03/13	0	0.00	6	36.10	36.10	-6	1,747	-0.34%
2023/03/10	1	36.50	0	0.00	36.60	1	1,753	0.06%
2023/03/09	0	0.00	1	37.60	37.20	-1	1,778	-0.06%
2023/03/08	0	0.00	1	38.00	37.85	-1	1,784	-0.06%
2023/03/07	4	37.29	5	37.56	37.55	-1	1,773	-0.06%
2023/03/03	2	36.60	0	0.00	36.65	2	1,787	0.11%
2023/03/02	1	36.50	0	0.00	36.40	1	1,807	0.06%
2023/03/01	1	36.60	0	0.00	36.70	1	1,910	0.05%
2023/02/22	4	36.85	0	0.00	36.90	4	1,940	0.21%
2023/02/20	3	37.70	0	0.00	37.75	3	2,196	0.14%
2023/02/15	4	36.65	1	36.85	36.60	3	2,368	0.13%
2023/02/14	1	37.20	1	37.10	37.10	0	2,351	0.00%
2023/02/13	1	36.90	0	0.00	36.90	1	2,358	0.04%
2023/02/10	1	37.05	0	0.00	37.00	1	2,397	0.04%
2023/02/09	1	37.60	0	0.00	37.60	1	2,389	0.04%
2023/02/08	1	38.75	1	37.70	38.60	0	2,348	0.00%
2023/02/07	1	37.50	7	37.41	37.60	-6	2,297	-0.26%
2023/02/06	1	38.45	0	0.00	38.35	1	2,263	0.04%
2023/02/03	8	38.16	10	38.50	38.95	-2	2,222	-0.09%
2023/02/02	14	37.59	24.3	37.58	37.60	-10.3	2,048	-0.50%
2023/02/01	4.3	35.25	4	35.33	35.70	0.3	1,844	0.02%
2023/01/31	2	33.98	0	0.00	34.65	2	1,806	0.11%
2023/01/30	2	33.88	1	33.90	33.75	1	1,779	0.06%
2023/01/13	1	33.20	1	34.00	33.20	0	1,776	0.00%
2023/01/09	0	0.00	1	33.40	33.45	-1	1,767	-0.06%
2023/01/05	0	0.00	2	32.75	33.25	-2	1,781	-0.11%
2023/01/04	0	0.00	0	32.45	32.45	0	1,767	0.00%
2022/12/30	2	32.00	5	32.55	32.05	-3	1,784	-0.17%
2022/12/23	3	32.27	2	32.20	32.45	1	1,833	0.05%
2022/12/21	1	31.90	0	0.00	31.75	1	1,981	0.05%
2022/12/20	2	32.00	7	33.25	31.90	-5	1,993	-0.25%
2022/12/16	0	0.00	1	32.85	32.80	-1	2,031	-0.05%
2022/12/13	1	33.00	0	0.00	32.90	1	2,045	0.05%
2022/12/07	1.1	33.78	0	0.00	33.65	1.1	2,169	0.05%
2022/12/06	4	35.28	4	35.60	34.45	0	2,152	0.00%
2022/12/05	0	0.00	8	34.91	35.25	-8	2,061	-0.39%
2022/12/02	2	34.33	0	0.00	34.30	2	1,998	0.10%
2022/12/01	1	34.20	0	0.00	34.10	1	1,991	0.05%
2022/11/30	2	33.60	0	0.00	33.90	2	1,962	0.10%
2022/11/28	0	0.00	2	32.68	33.50	-2	1,952	-0.10%
2022/11/25	1	33.40	16	33.38	33.25	-15	1,943	-0.77%
2022/11/24	1	33.50	0	0.00	33.80	1	1,934	0.05%
2022/11/23	2	34.40	2	34.40	34.30	0	1,908	0.00%
2022/11/18	1	34.00	5	34.25	33.40	-4	1,786	-0.22%
2022/11/17	7	34.29	5	34.16	34.25	2	1,754	0.11%
2022/11/16	4	34.73	3	34.83	35.00	1	1,701	0.06%
2022/11/15	20	33.20	7	31.88	34.45	13	1,502	0.86%
2022/11/14	0	0.00	2	31.25	31.35	-2	1,397	-0.14%
2022/11/11	7	30.14	0	0.00	30.00	7	1,374	0.51%
2022/11/09	2	30.50	0	0.00	30.20	2	1,380	0.14%
2022/11/08	3	30.70	3	30.13	29.95	0	1,416	0.00%
2022/11/07	1	29.20	0	0.00	29.15	1	1,387	0.07%
2022/11/03	0	0.00	1	28.85	29.10	-1	1,411	-0.07%
2022/11/02	0	0.00	1	29.05	29.05	-1	1,428	-0.07%
2022/10/26	0	0.00	32	27.39	27.10	-32	1,520	-2.10%
2022/10/25	1	28.40	1	27.90	27.75	0	1,522	0.00%
2022/10/24	0	0.00	1	28.95	28.40	-1	1,532	-0.07%
2022/10/20	1	28.60	0	0.00	28.75	1	1,533	0.07%
2022/10/19	1	29.25	1	29.75	29.50	0	1,542	0.00%
2022/10/18	0	0.00	2	28.95	28.95	-2	1,543	-0.13%
2022/10/17	1	28.30	1	28.30	28.80	0	1,544	0.00%
2022/10/14	0	0.00	6	29.07	29.05	-6	1,550	-0.39%
2022/10/12	0	0.00	10	29.00	29.20	-10	1,547	-0.65%
2022/10/11	1	29.70	0	0.00	29.60	1	1,551	0.06%
2022/10/06	1	31.00	6	31.30	30.95	-5	1,560	-0.32%
2022/10/05	0	0.00	1	31.35	31.15	-1	1,598	-0.06%
2022/10/04	9	30.74	1	30.95	30.90	8	1,645	0.49%
2022/10/03	3.1	30.04	0	0.00	29.90	3.1	1,646	0.19%
2022/09/30	5	29.70	7	29.75	29.90	-2	1,643	-0.12%
2022/09/29	0	0.00	1	29.85	29.60	-1	1,643	-0.06%
2022/09/28	16	29.75	15	29.30	29.30	1	1,639	0.06%
2022/09/26	1	33.50	0	0.00	32.90	1	1,518	0.07%
2022/09/23	2	35.00	1	34.90	35.05	1	1,523	0.07%
2022/09/21	5	35.75	4	36.10	35.60	1	1,526	0.07%
2022/09/19	7	36.49	0	0.00	36.25	7	1,536	0.46%
2022/09/16	2	38.10	12	37.46	38.05	-10	1,501	-0.67%
2022/09/13	1	36.95	0	0.00	36.80	1	1,425	0.07%
2022/09/08	0	0.00	20	36.08	36.45	-20	1,499	-1.33%
2022/09/05	1	37.20	0	0.00	36.95	1	1,552	0.06%
2022/09/02	2	37.85	0	0.00	37.60	2	1,568	0.13%
2022/08/31	5	38.80	0	0.00	38.80	5	1,577	0.32%
2022/08/29	1	38.00	2	37.85	38.00	-1	1,615	-0.06%
2022/08/26	1	38.95	1	39.20	38.90	0	1,630	0.00%
2022/08/24	1	37.95	0	0.00	38.00	1	1,767	0.06%
2022/08/23	1	37.75	1	37.80	37.90	0	1,794	0.00%
2022/08/22	2	38.55	0	0.00	38.30	2	1,819	0.11%
2022/08/19	1.1	39.10	3	39.25	39.15	-1.9	1,818	-0.11%
2022/08/18	0	0.00	3	38.38	38.40	-3	1,800	-0.17%
2022/08/17	1	38.85	1	39.20	39.00	0	1,792	0.00%
2022/08/16	1	38.65	0	0.00	38.70	1	1,778	0.06%
2022/08/15	2	39.00	2	38.50	39.05	0	1,768	0.00%
2022/08/11	0	0.00	1	37.20	37.10	-1	1,726	-0.06%
2022/08/09	0	0.00	1	37.00	37.55	-1	1,726	-0.06%
2022/08/08	0	0.00	1	35.65	36.75	-1	1,724	-0.06%
2022/08/05	1	36.00	0	0.00	35.95	1	1,727	0.06%
2022/08/04	1	35.00	1	35.35	35.40	0	1,793	0.00%
2022/08/03	1	35.70	0	0.00	35.40	1	1,834	0.05%
2022/08/02	1	36.75	0	0.00	36.75	1	1,840	0.05%
2022/07/29	0.7	37.40	0	0.00	37.10	0.7	1,873	0.04%
2022/07/28	1	37.50	0	0.00	37.40	1	1,935	0.05%
2022/07/26	0	0.00	1	39.35	39.00	-1	1,979	-0.05%
2022/07/19	1	38.60	0	0.00	38.50	1	2,131	0.05%
2022/07/18	0	0.00	1	39.20	38.90	-1	2,225	-0.04%
2022/07/13	0	0.00	1	37.65	37.55	-1	2,260	-0.04%
2022/07/12	3	37.15	2	35.45	35.35	1	2,249	0.04%
2022/07/11	1	39.00	4	38.70	38.60	-3	2,244	-0.13%
2022/07/08	0	0.00	2	39.73	39.90	-2	2,292	-0.09%
2022/07/06	2	38.73	0	0.00	37.75	2	2,326	0.09%
2022/07/01	1	40.00	0	0.00	38.50	1	2,441	0.04%
2022/06/30	1	41.20	0	0.00	40.90	1	2,436	0.04%
2022/06/28	1	42.60	1	43.05	42.75	0	2,487	0.00%
2022/06/27	0	0.00	2	42.15	42.45	-2	2,651	-0.08%
2022/06/24	1	41.10	1	41.40	41.05	0	2,711	0.00%
2022/06/23	0	0.00	2	40.15	40.35	-2	2,724	-0.07%
2022/06/22	1	41.20	0	0.00	40.70	1	2,749	0.04%
2022/06/21	0	0.00	1	41.00	41.70	-1	2,757	-0.04%
2022/06/20	2.1	40.99	0	0.00	40.55	2.1	2,785	0.08%
2022/06/17	3	42.70	0	0.00	42.65	3	2,810	0.11%
2022/06/16	0.5	44.85	1	43.90	43.70	-0.5	2,789	-0.02%
2022/06/14	1	44.50	0	0.00	44.70	1	2,789	0.04%
2022/06/13	1	45.15	0	0.00	45.10	1	2,780	0.04%
2022/06/09	2	45.95	0	0.00	45.80	2	2,829	0.07%
2022/06/08	1	46.00	0	0.00	45.90	1	2,836	0.04%
2022/06/07	9	45.80	0	0.00	45.60	9	2,885	0.31%
2022/06/06	6	45.67	0	0.00	45.80	6	2,932	0.20%
2022/06/02	7	45.91	0	0.00	45.95	7	3,037	0.23%
2022/06/01	2	47.25	5	47.88	47.00	-3	3,099	-0.10%
2022/05/20	1	46.90	0	0.00	47.30	1	5,033	0.02%
2022/05/19	1.4	46.31	4	46.05	46.90	-2.6	5,313	-0.05%
2022/05/18	0	0.00	1	47.20	47.20	-1	5,367	-0.02%
2022/05/17	0	0.00	2	46.33	46.80	-2	5,381	-0.04%
2022/05/16	0	0.00	4	46.04	45.85	-4	5,411	-0.07%
2022/05/13	0.2	45.70	0	0.00	45.55	0.2	5,443	0.00%
2022/05/12	8.5	45.46	3	46.28	45.00	5.5	5,589	0.10%
2022/05/11	10	47.32	2	47.45	47.35	8	5,564	0.14%
2022/05/10	1	48.40	1	48.95	48.95	0	5,566	0.00%
2022/05/09	1	49.00	0	0.00	48.30	1	5,703	0.02%
2022/05/06	1.2	49.48	0	0.00	49.60	1.2	5,743	0.02%
2022/05/05	0	0.00	4	50.50	50.50	-4	5,803	-0.07%
2022/05/04	0	0.00	1	49.20	49.30	-1	5,755	-0.02%
2022/04/28	0	0.00	1	48.80	49.00	-1	5,840	-0.02%
2022/04/27	2.1	48.02	11	48.01	48.40	-8.9	5,824	-0.15%
2022/04/26	1	49.00	1	49.50	49.30	0	5,785	0.00%
2022/04/25	4	49.14	0	0.00	49.30	4	5,812	0.07%
2022/04/22	0.1	51.00	2	51.10	51.00	-2	5,753	-0.03%
2022/04/21	1	50.30	3	51.00	50.20	-2	5,684	-0.04%
2022/04/20	0	0.00	1	49.90	49.90	-1	5,655	-0.02%
2022/04/18	4	49.68	2.4	49.68	49.70	1.6	5,681	0.03%
2022/04/15	3.4	50.65	3	50.47	50.20	0.4	5,680	0.01%
2022/04/14	3.2	51.07	4	50.58	51.60	-0.9	5,704	-0.01%
2022/04/13	0	0.00	1	50.30	50.00	-1	5,700	-0.02%
2022/04/12	2	49.53	0	0.00	49.50	2	5,785	0.03%
2022/04/11	2	50.00	4	50.60	50.50	-2	5,866	-0.03%
2022/04/07	3	50.02	10	49.98	49.45	-7	6,111	-0.11%
2022/04/06	1	51.70	1	52.00	51.70	0	6,120	0.00%
2022/04/01	1	50.70	6	51.10	51.50	-5	6,117	-0.08%
2022/03/31	0	0.00	3	51.20	51.10	-3	6,173	-0.05%
2022/03/30	12	52.06	5	52.60	51.50	7	6,164	0.11%
2022/03/29	0	0.00	3	51.20	51.60	-3	6,011	-0.05%
2022/03/28	1	49.90	0	0.00	50.40	1	5,977	0.02%
2022/03/25	1	50.50	1	51.20	50.50	0	6,080	0.00%
2022/03/24	2	50.20	0	0.00	50.20	2	6,071	0.03%
2022/03/23	2	50.85	1	51.10	50.60	1	6,072	0.02%
2022/03/22	1.1	50.60	6	50.39	50.40	-4.9	6,054	-0.08%
2022/03/18	1	48.95	0	0.00	48.95	1	6,044	0.02%
2022/03/17	1	49.30	0	0.00	49.05	1	6,112	0.02%
2022/03/16	1	48.50	2	48.30	48.40	-1	6,235	-0.02%
2022/03/15	1	48.55	0	0.00	48.20	1	6,273	0.02%
2022/03/14	0.2	49.80	3	49.65	49.65	-2.8	6,264	-0.04%
2022/03/11	2	50.10	3	50.10	50.10	-1	6,312	-0.02%
2022/03/10	0	0.00	1	50.80	50.80	-1	6,351	-0.02%
2022/03/09	3	48.20	0	0.00	49.25	3	6,374	0.05%
2022/03/08	4	48.53	11.3	47.69	47.65	-7.3	6,453	-0.11%
2022/03/07	4.2	50.43	2	49.90	49.80	2.2	6,689	0.03%
2022/03/04	6	51.73	8	51.81	51.30	-2	6,628	-0.03%
2022/03/03	1	51.70	1	51.00	51.00	0	6,647	0.00%
2022/03/02	22	51.24	0	0.00	51.10	22	6,808	0.32%
2022/03/01	7	51.06	0	0.00	51.20	7	6,827	0.10%
2022/02/25	3.1	52.32	6	52.17	51.80	-2.9	6,866	-0.04%
2022/02/24	37	53.17	45	53.09	50.90	-8	6,926	-0.12%
2022/02/23	27	53.64	40.1	53.61	52.90	-13.1	6,216	-0.21%
2022/02/22	15	52.79	21	52.99	53.40	-6	6,018	-0.10%
2022/02/21	17	52.59	18	52.31	53.00	-1	6,049	-0.02%
2022/02/18	1	50.80	7.1	50.70	50.70	-6.1	5,974	-0.10%
2022/02/17	3	50.80	0	0.00	50.60	3	6,209	0.05%
2022/02/16	3.2	50.97	0	0.00	50.90	3.2	6,871	0.05%
2022/02/15	1	50.90	6	51.20	51.20	-5	7,101	-0.07%
2022/02/14	7	51.54	8	52.04	50.90	-1	7,280	-0.01%
2022/02/11	3	51.70	4	51.78	51.90	-1	7,317	-0.01%
2022/02/10	2	51.30	4	51.68	51.70	-2	7,522	-0.03%
2022/02/09	6	51.75	58	51.21	51.80	-52	8,019	-0.65%
2022/02/08	1	50.60	0	0.00	50.30	1	8,222	0.01%
2022/02/07	1	49.05	4	49.36	49.70	-3	8,282	-0.04%
2022/01/26	6	46.98	5	46.88	46.90	1	8,426	0.01%
2022/01/25	1	47.25	2	47.15	46.85	-1	9,026	-0.01%
2022/01/24	7	46.99	1	46.80	46.95	6	9,842	0.06%
2022/01/21	2	48.95	3	49.17	48.80	-1	9,837	-0.01%
2022/01/19	0	0.00	2	49.65	49.55	-2	9,938	-0.02%
2022/01/18	0	0.00	1	49.70	49.90	-1	10,025	-0.01%
2022/01/17	6	49.20	0	0.00	49.20	6	10,129	0.06%
2022/01/14	0	0.00	3	49.10	49.10	-3	10,226	-0.03%
2022/01/13	3	49.45	0	0.00	49.45	3	10,366	0.03%
2022/01/11	2	50.10	2	49.75	49.40	0	10,661	0.00%
2022/01/10	1	49.50	0	0.00	49.70	1	10,782	0.01%
2022/01/07	2	49.13	1	49.30	49.20	1	10,856	0.01%
2022/01/06	3.5	50.10	0	0.00	50.30	3.5	10,853	0.03%
2022/01/05	3	50.87	6	51.02	50.90	-3	10,922	-0.03%
2022/01/04	2	51.40	4	50.98	51.40	-2	11,045	-0.02%
2022/01/03	1.7	50.40	1	50.30	50.20	0.7	11,158	0.01%
2021/12/30	9	51.52	11	51.45	51.10	-2	11,530	-0.02%
2021/12/29	0	0.00	3	49.83	50.20	-3	11,667	-0.03%
2021/12/28	3	49.62	0	0.00	49.40	3	11,758	0.03%
2021/12/27	58	50.02	3	50.23	49.90	55	12,157	0.45%
2021/12/24	15.1	49.65	0	0.00	49.40	15.1	12,265	0.12%
2021/12/23	4	49.83	0	0.00	49.85	4	12,426	0.03%
2021/12/22	4.2	49.71	8	49.69	49.55	-3.8	12,547	-0.03%
2021/12/21	9.1	50.24	5	50.56	50.20	4.1	12,615	0.03%
2021/12/20	2.1	49.07	3	48.83	49.10	-0.9	12,605	-0.01%
2021/12/17	1	48.25	0	0.00	48.30	1	12,742	0.01%
2021/12/16	1	48.90	3	48.87	48.65	-2	12,971	-0.02%
2021/12/15	5	48.76	1	48.70	48.70	4	13,218	0.03%
2021/12/14	9	48.97	1	48.90	48.70	8	13,938	0.06%
2021/12/13	4.6	48.80	3	49.20	49.60	1.6	14,296	0.01%
2021/12/10	6	49.30	3	49.68	49.00	3	14,595	0.02%
2021/12/09	12	50.77	3	50.77	50.30	9	14,855	0.06%
2021/12/08	3	50.10	3	50.20	50.00	0	14,945	0.00%
2021/12/07	13	50.04	5	50.08	50.00	8	14,954	0.05%
2021/12/06	7	50.59	2	50.30	50.60	5	14,946	0.03%
2021/12/03	12	50.00	7	50.10	50.00	5	14,982	0.03%
2021/12/02	9	50.54	7	50.07	49.75	2	15,039	0.01%
2021/12/01	18	50.91	12	51.55	50.80	6	15,171	0.04%
2021/11/30	11	49.05	1	49.65	49.05	10	14,883	0.07%
2021/11/29	2	48.38	2	48.43	48.50	0	14,972	0.00%
2021/11/26	12	49.38	10	49.21	49.10	2	14,967	0.01%
2021/11/25	6	50.80	3	51.10	50.60	3	14,927	0.02%
2021/11/24	8	50.79	7	50.80	50.80	1	14,935	0.01%
2021/11/23	13	52.19	6	51.60	51.40	7	15,077	0.05%
2021/11/22	19	53.71	5	54.56	53.80	14	14,934	0.09%
2021/11/19	5	52.84	6	53.35	53.50	-1	14,833	-0.01%
2021/11/18	24	54.17	21	54.03	52.90	3	14,815	0.02%
2021/11/17	3	56.53	8	56.51	56.20	-5	14,505	-0.03%
2021/11/16	3	56.37	3	55.87	55.70	0	14,332	0.00%
2021/11/15	26	56.75	31.4	57.59	56.70	-5.4	14,092	-0.04%
2021/11/12	13	53.91	26	53.83	54.10	-13	13,465	-0.10%
2021/11/11	15	52.77	14.3	53.00	53.00	0.7	13,244	0.01%
2021/11/10	10	51.74	15	51.75	52.30	-5	13,098	-0.04%
2021/11/09	11	50.93	5	51.22	51.40	6	12,967	0.05%
2021/11/08	34	51.53	25.1	51.41	51.00	8.9	12,736	0.07%
2021/11/05	23	54.67	13.3	54.34	54.70	9.7	12,220	0.08%
2021/11/04	4	53.35	3	52.73	53.00	1	11,885	0.01%
2021/11/03	6	53.35	2	52.80	52.70	4	11,861	0.03%
2021/11/02	30.2	53.62	9	54.27	52.80	21.2	11,705	0.18%
2021/11/01	16	53.63	35	54.03	55.00	-19	11,120	-0.17%
2021/10/29	1	50.30	0	0.00	50.00	1	10,330	0.01%
2021/10/28	5	50.06	0	0.00	50.10	5	10,288	0.05%
2021/10/27	3	50.33	0	0.00	50.60	3	10,257	0.03%
2021/10/26	8.8	50.77	2	50.40	50.40	6.8	10,279	0.07%
2021/10/25	9	50.99	1	50.90	51.00	8	10,236	0.08%
2021/10/22	0	0.00	6	51.63	52.10	-6	10,328	-0.06%
2021/10/21	7	51.80	5	51.82	51.20	2	10,454	0.02%
2021/10/20	2.5	52.38	15	52.07	52.50	-12.5	10,387	-0.12%
2021/10/19	0	0.00	3	51.40	51.70	-3	10,324	-0.03%
2021/10/18	4	51.08	4.3	50.96	51.40	-0.3	10,469	0.00%
2021/10/15	1	50.30	5	50.23	49.95	-4	10,771	-0.04%
2021/10/14	1.3	49.64	3	49.33	49.40	-1.7	11,074	-0.02%
2021/10/13	3	49.37	2	49.68	49.20	1	11,804	0.01%
2021/10/12	8	50.05	10	49.55	49.85	-2	12,045	-0.02%
2021/10/08	26	52.07	10	52.11	51.60	16	12,565	0.13%
2021/10/07	21	52.09	11	52.56	52.70	10	13,491	0.07%
2021/10/06	3	52.10	20	52.02	52.20	-17	13,794	-0.12%
2021/10/05	9	49.43	13	50.46	51.30	-4	13,520	-0.03%
2021/10/04	11	50.73	26	51.60	49.90	-15	13,468	-0.11%
2021/10/01	17	50.76	4	50.38	50.00	13	13,222	0.10%
2021/09/30	3	51.00	9	50.89	51.20	-6	13,329	-0.05%
2021/09/29	5	49.06	10	49.40	49.00	-5	13,692	-0.04%
2021/09/28	1	50.70	2	50.85	50.50	-1	14,339	-0.01%
2021/09/27	1	50.30	5	50.60	51.10	-4	14,280	-0.03%
2021/09/24	14	50.81	11	50.77	51.00	3	14,231	0.02%
2021/09/23	15	50.59	10	50.62	50.30	5	14,114	0.04%
2021/09/22	19	50.19	6.3	50.17	49.90	12.7	13,911	0.09%
2021/09/17	18	52.28	20	52.90	51.50	-2	13,682	-0.01%
2021/09/16	8	51.75	25	51.77	51.90	-17	13,032	-0.13%
2021/09/15	14	50.72	5	50.70	51.00	9	12,655	0.07%
2021/09/14	6	50.90	15	51.25	51.80	-9	12,311	-0.07%
2021/09/13	8	50.10	6	50.24	49.80	2	11,977	0.02%
2021/09/10	0	0.00	4	49.09	49.20	-4	11,946	-0.03%
2021/09/09	2	46.00	4	46.98	48.90	-2	12,059	-0.02%
2021/09/08	4	47.53	3	47.55	47.30	1	12,285	0.01%
2021/09/07	3	49.18	1	49.20	49.15	2	12,480	0.02%
2021/09/06	12	50.03	19.1	49.93	49.50	-7.1	12,502	-0.06%
2021/09/03	2	48.93	2	49.15	48.65	0	12,276	0.00%
2021/09/02	1	50.30	0	0.00	48.60	1	12,248	0.01%
2021/09/01	9	49.84	7	49.75	49.90	2	12,108	0.02%
2021/08/31	10	48.96	7	49.17	49.80	3	12,062	0.02%
2021/08/30	5	48.36	5	48.46	48.60	0	11,971	0.00%
2021/08/27	4	48.49	4	48.44	48.45	0	11,968	0.00%
2021/08/26	0	0.00	1	47.35	47.55	-1	11,751	-0.01%
2021/08/25	1	48.04	0	0.00	47.95	1	11,751	0.01%
2021/08/24	0.3	47.65	2	47.90	47.05	-1.7	11,737	-0.01%
2021/08/23	2	46.40	2	46.30	46.50	0	11,790	0.00%
2021/08/20	3	45.62	0	0.00	45.65	3	11,844	0.03%
2021/08/19	0	0.00	2	45.85	45.65	-2	11,855	-0.02%
2021/08/17	2	44.98	6	44.96	44.95	-4	11,930	-0.03%
2021/08/16	7	44.68	8	44.28	44.80	-1	11,933	-0.01%
2021/08/13	4	45.59	1	45.50	45.40	3	11,922	0.03%
2021/08/12	0	0.00	2	46.45	46.45	-2	11,946	-0.02%
2021/08/11	6	46.12	0	0.00	46.10	6	12,070	0.05%
2021/08/10	0	0.00	2	46.30	46.35	-2	12,156	-0.02%
2021/08/09	12	46.69	5	46.85	46.25	7	12,326	0.06%
2021/08/06	1	48.05	3	48.52	48.00	-2	12,349	-0.02%
2021/08/04	5	48.50	5	48.20	47.80	0	12,774	0.00%
2021/08/03	4	48.08	0	0.00	47.85	4	12,936	0.03%
2021/08/02	3	47.45	4	47.29	47.90	-1	12,989	-0.01%
2021/07/30	5	47.42	0	0.00	47.00	5	13,079	0.04%
2021/07/29	2	47.13	1	47.65	47.65	1	13,135	0.01%
2021/07/28	7	47.45	7	46.74	47.00	0	13,279	0.00%
2021/07/27	12.3	49.96	19	49.40	48.60	-6.7	13,399	-0.05%
2021/07/26	6	51.30	1	50.90	51.00	5	13,505	0.04%
2021/07/23	7	50.83	15	51.01	51.20	-8	13,593	-0.06%
2021/07/22	5	50.68	6	50.92	50.30	-1	13,704	-0.01%
2021/07/21	18.1	53.01	10	52.50	50.70	8.1	13,843	0.06%
2021/07/20	9	52.40	5	52.28	52.50	4	14,556	0.03%
2021/07/19	26	52.69	53	52.67	52.40	-27	14,458	-0.19%
2021/07/16	12	50.61	12	50.45	50.50	0	13,970	0.00%
2021/07/15	29	52.37	35.2	52.65	51.80	-6.2	13,812	-0.04%
2021/07/14	66.8	51.23	64	51.65	52.10	2.8	13,442	0.02%
2021/07/13	25	48.33	42.1	48.85	49.10	-17.1	12,527	-0.14%
2021/07/12	3	45.93	5	46.14	46.30	-2	12,177	-0.02%
2021/07/09	6	45.19	8	45.41	45.15	-2	12,446	-0.02%
2021/07/08	9	46.15	1	46.40	45.50	8	13,047	0.06%
2021/07/07	24	46.69	2	47.55	46.00	22	13,378	0.16%
2021/07/06	12	48.28	0	0.00	47.20	12	14,115	0.09%
2021/07/05	11	49.05	41	49.75	50.30	-30	14,311	-0.21%
2021/07/02	0.1	46.20	2	45.85	45.80	-2	15,458	-0.01%
2021/07/01	5	45.96	2	45.35	45.35	3	17,436	0.02%
2021/06/30	0	0.00	2	46.13	46.45	-2	18,379	-0.01%
2021/06/29	16	46.42	6.5	46.37	45.90	9.5	18,480	0.05%
2021/06/28	1	45.90	3	46.05	45.95	-2	18,515	-0.01%
2021/06/25	1	46.25	2	46.45	46.15	-1	18,577	-0.01%
2021/06/23	3	45.25	6	45.20	45.30	-3	18,610	-0.02%
2021/06/22	1.9	45.05	10	44.93	44.60	-8.1	18,669	-0.04%
2021/06/21	3	45.40	3	45.52	44.90	0	18,667	0.00%
2021/06/18	22	47.19	11.1	47.20	46.50	11	18,622	0.06%
2021/06/17	19	47.34	10	47.82	48.10	9	18,526	0.05%
2021/06/16	33	46.50	13	46.85	47.45	20	18,320	0.11%
2021/06/15	24	46.47	2	46.60	46.90	22	18,204	0.12%
2021/06/11	0	0.00	1	45.75	45.25	-1	18,107	-0.01%
2021/06/10	0	0.00	1	45.20	45.25	-1	18,112	-0.01%
2021/06/09	30	45.03	10	45.06	45.00	20	18,119	0.11%
2021/06/08	3	45.23	3	45.10	45.00	0	18,184	0.00%
2021/06/07	1	45.50	0	0.00	45.85	1	18,242	0.01%
2021/06/04	1	45.85	1	45.50	45.50	0	18,284	0.00%
2021/06/03	1	47.30	4	46.90	46.80	-3	18,230	-0.02%
2021/06/02	5	48.12	6	47.33	47.30	-1	18,235	-0.01%
2021/06/01	2	47.88	14	47.45	48.20	-12	18,217	-0.07%
2021/05/31	3	47.50	4	48.34	47.65	-1	18,211	-0.01%
2021/05/28	3	45.93	2	46.15	46.00	1	18,116	0.01%
2021/05/26	1	45.20	3	45.08	45.35	-2	18,237	-0.01%
2021/05/25	2	45.08	3	45.55	45.45	-1	18,257	-0.01%
2021/05/24	10	43.65	1	44.35	44.15	9	18,254	0.05%
2021/05/21	0	0.00	11	43.54	44.10	-11	18,342	-0.06%
2021/05/20	2.9	43.42	5	43.45	42.95	-2.1	18,656	-0.01%
2021/05/19	10	43.96	5	43.92	44.40	5	18,664	0.03%
2021/05/18	0.4	43.15	2	42.30	43.20	-1.6	18,690	-0.01%
2021/05/17	3	41.12	11	40.69	39.30	-8	18,737	-0.04%
2021/05/14	1.2	44.52	1	44.70	43.40	0.2	18,621	0.00%
2021/05/13	22.1	42.31	18	43.43	44.00	4.1	18,559	0.02%
2021/05/12	11	44.49	10	45.47	43.75	1	18,474	0.01%
2021/05/11	5	48.49	8	49.31	47.90	-3	18,350	-0.02%
2021/05/10	2	50.80	1	51.40	50.90	1	18,357	0.01%
2021/05/07	2	51.80	7	51.44	52.00	-5	18,398	-0.03%
2021/05/06	7	50.33	3	50.93	49.65	4	18,442	0.02%
2021/05/05	6	51.12	10	51.02	50.40	-4	18,373	-0.02%
2021/05/04	19	50.76	37	50.93	49.95	-18	18,316	-0.10%
2021/05/03	23.7	54.05	25	53.30	51.80	-1.3	18,112	-0.01%
2021/04/29	3	56.27	8	57.13	56.20	-5	17,895	-0.03%
2021/04/28	10	56.56	12	56.85	57.00	-2	17,969	-0.01%
2021/04/27	31	57.98	21	57.60	57.20	10	17,973	0.06%
2021/04/26	49	58.96	26.5	59.33	57.90	22.6	17,932	0.13%
2021/04/23	12.1	54.85	11	54.57	55.80	1.1	17,023	0.01%
2021/04/22	8	54.83	32	55.16	53.00	-24	17,246	-0.14%
2021/04/21	5	55.24	2	55.40	55.30	3	17,374	0.02%
2021/04/20	10	57.39	13.6	57.50	56.40	-3.6	17,962	-0.02%
2021/04/19	8.3	56.45	7	56.30	56.50	1.3	17,822	0.01%
2021/04/16	14.2	57.37	5	57.32	56.80	9.2	17,894	0.05%
2021/04/15	22	57.65	26.1	57.34	58.30	-4.1	18,926	-0.02%
2021/04/14	34	54.69	17	54.52	56.20	17	19,774	0.09%
2021/04/13	12	57.50	26.1	57.39	56.00	-14.1	19,127	-0.07%
2021/04/12	68.7	59.53	54.1	59.01	58.90	14.6	18,691	0.08%
2021/04/09	14	57.38	29	57.26	57.30	-15	17,768	-0.08%
2021/04/08	62	58.10	33.5	59.19	58.50	28.5	17,049	0.17%
2021/04/07	47	54.27	118.5	54.74	55.70	-71.5	15,209	-0.47%	大賣/
2021/04/06	52	49.08	37.1	49.55	50.70	14.9	13,272	0.11%
2021/04/01	20	46.18	9	46.13	46.10	11	12,306	0.09%
2021/03/31	6	45.63	15	45.62	45.30	-9	12,198	-0.07%
2021/03/30	7	46.10	2	46.03	45.80	5	12,179	0.04%
2021/03/29	2	45.63	0	0.00	45.75	2	12,107	0.02%
2021/03/26	0	0.00	3	45.35	45.55	-3	12,100	-0.02%
2021/03/25	8	44.46	4	44.54	44.20	4	12,107	0.03%
2021/03/24	5	45.20	12	45.06	45.05	-7	12,108	-0.06%
2021/03/23	2	45.68	4	45.90	45.65	-2	12,143	-0.02%
2021/03/22	1	45.90	3	45.75	45.80	-2	12,126	-0.02%
2021/03/19	1	45.95	1	46.30	45.95	0	12,181	0.00%
2021/03/18	7	47.06	9	47.17	46.80	-2	12,178	-0.02%
2021/03/17	1	46.50	5	46.32	46.30	-4	12,148	-0.03%
2021/03/16	1	45.70	2	46.00	45.75	-1	12,224	-0.01%
2021/03/15	8	45.96	2	46.13	46.05	6	12,296	0.05%
2021/03/12	1	45.90	6	46.24	45.80	-5	12,346	-0.04%
2021/03/11	13.7	46.65	4	47.24	46.30	9.7	12,673	0.08%
2021/03/10	6	47.07	6	46.70	47.00	0	12,736	0.00%
2021/03/09	1	45.50	1	45.80	45.75	0	12,712	0.00%
2021/03/08	0	0.00	2	47.30	46.25	-2	12,814	-0.02%
2021/03/05	12.6	45.76	13	45.72	45.70	-0.4	13,134	0.00%
2021/03/04	3	46.97	6.1	46.45	46.15	-3.1	13,551	-0.02%
2021/03/03	1	46.15	25.1	46.48	47.10	-24.1	13,606	-0.18%
2021/03/02	0	0.00	4.7	48.34	46.85	-4.7	13,607	-0.03%
2021/02/26	7.3	48.24	3.1	47.46	48.40	4.1	13,529	0.03%
2021/02/25	4	47.66	7	47.32	47.70	-3	13,563	-0.02%
2021/02/24	7	47.86	11	47.79	46.80	-4	13,587	-0.03%
2021/02/23	4	47.98	0.1	48.25	47.90	3.9	13,656	0.03%
2021/02/22	3.5	47.64	17	47.94	48.60	-13.5	13,745	-0.10%
2021/02/19	1	45.40	10.1	45.45	45.70	-9.1	14,229	-0.06%
2021/02/18	29	45.73	2	45.60	46.00	27	14,850	0.18%
2021/02/17	17.4	44.38	7.4	44.83	45.30	10	14,789	0.07%
2021/02/05	2	42.48	2	42.73	42.90	0	14,707	0.00%
2021/02/04	4	42.90	17	42.03	42.50	-13	14,995	-0.09%
2021/02/03	7	42.52	2	42.93	42.40	5	15,043	0.03%
2021/02/02	7.6	43.59	13.1	43.45	43.20	-5.5	15,072	-0.04%
2021/02/01	24	43.25	3	42.25	43.40	21	15,060	0.14%
2021/01/29	3	44.17	9	44.31	43.90	-6	14,927	-0.04%
2021/01/28	13	45.31	1	44.90	45.00	12	14,845	0.08%
2021/01/27	2	47.00	2.5	47.15	46.85	-0.5	14,729	0.00%
2021/01/26	22	47.93	3	47.60	47.15	19	14,693	0.13%
2021/01/25	16	47.59	4	47.99	48.35	12	14,641	0.08%
2021/01/22	12	48.07	19	47.99	48.75	-7	14,545	-0.05%
2021/01/21	17	48.25	26	48.23	47.80	-9	14,489	-0.06%
2021/01/20	19	49.04	39	48.32	47.75	-20	14,271	-0.14%
2021/01/19	50	50.48	25.3	50.11	50.00	24.7	14,077	0.18%
2021/01/18	10.3	48.69	10	48.70	49.55	0.3	13,862	0.00%
2021/01/15	37	49.95	27	50.66	49.15	10	13,762	0.07%
2021/01/14	36	50.32	40	50.13	50.10	-4	13,352	-0.03%
2021/01/13	18	49.31	57	49.88	50.40	-39	13,297	-0.29%
2021/01/12	22	47.07	7	46.72	46.25	15	12,807	0.12%
2021/01/11	9	48.56	7	48.31	48.65	2	12,709	0.02%
2021/01/08	69	49.46	70	49.36	48.10	-1	12,518	-0.01%
2021/01/07	189	47.15	202	47.86	48.75	-13	11,205	-0.12%	大買/大賣/
2021/01/06	0	0.00	119	44.21	44.35	-119	10,130	-1.17%	大賣/鉅額交易
2021/01/05	12	44.50	2	44.58	44.90	10	10,164	0.10%
2021/01/04	12	44.58	18	44.96	45.20	-6	10,236	-0.06%
2020/12/31	0	0.00	1	43.60	43.50	-1	10,418	-0.01%
2020/12/30	5	43.47	0	0.00	43.50	5	10,447	0.05%
2020/12/29	0	0.00	3	45.25	44.35	-3	10,435	-0.03%
2020/12/28	1	44.35	2	44.53	44.50	-1	10,393	-0.01%
2020/12/25	5	45.08	5	45.30	44.85	0	10,409	0.00%
2020/12/24	0	0.00	1	45.20	45.00	-1	10,430	-0.01%
2020/12/23	1	43.50	3	43.88	43.85	-2	10,466	-0.02%
2020/12/22	15	44.76	10	45.15	43.75	5	10,695	0.05%
2020/12/21	109	45.03	1	44.65	44.90	108	10,840	1.00%	大買/鉅額交易
2020/12/18	1	44.60	2.4	44.52	44.45	-1.4	10,865	-0.01%
2020/12/17	5	43.43	49	43.56	43.40	-44	10,947	-0.40%
2020/12/16	3.1	44.37	1	44.40	44.20	2.1	11,040	0.02%
2020/12/15	2	44.80	46	43.60	43.55	-44	11,443	-0.38%
2020/12/14	3	44.83	4	45.33	44.90	-1	11,588	-0.01%
2020/12/11	26	45.60	38	44.61	45.60	-12	12,774	-0.09%
2020/12/10	69	45.92	4	45.85	45.80	65	12,929	0.50%
2020/12/09	1	47.10	12	47.25	46.90	-11	13,201	-0.08%
2020/12/08	5.4	46.76	8	46.94	46.80	-2.6	13,662	-0.02%
2020/12/07	31	47.81	24	48.91	47.50	7	14,401	0.05%
2020/12/04	2	47.73	25	47.77	47.60	-23	14,226	-0.16%
2020/12/03	5.1	46.61	8	46.73	46.60	-2.9	14,821	-0.02%
2020/12/02	10	47.17	4	47.11	47.00	6	14,954	0.04%
2020/12/01	7	48.51	22	48.01	47.90	-15	14,996	-0.10%
2020/11/30	45	47.64	41	47.79	47.50	4	14,698	0.03%
2020/11/27	4	46.48	7	46.30	46.60	-3	14,331	-0.02%
2020/11/26	4	45.78	5	45.60	45.95	-1	14,300	-0.01%
2020/11/25	10	45.48	3	45.15	45.35	7	14,366	0.05%
2020/11/24	8	45.71	9	45.59	45.05	-1	14,527	-0.01%
2020/11/23	15	45.95	6.9	45.85	46.00	8.1	15,203	0.05%
2020/11/20	10	46.26	18	46.30	45.90	-8	15,209	-0.05%
2020/11/19	35	47.03	10	47.03	46.80	25	15,140	0.17%
2020/11/18	46	47.60	40	48.08	46.55	6	15,155	0.04%
2020/11/17	37	46.03	20	46.91	47.25	17	14,488	0.12%
2020/11/16	12	45.30	15	44.98	44.90	-3	14,093	-0.02%
2020/11/13	4	45.25	0	0.00	45.15	4	14,087	0.03%
2020/11/12	18	46.16	19	45.89	45.65	-1	14,095	-0.01%
2020/11/11	3	44.95	3	44.87	45.20	0	13,869	0.00%
2020/11/10	1	45.10	5	45.25	44.20	-4	13,909	-0.03%
2020/11/09	25	45.33	14	44.97	44.70	11	13,870	0.08%
2020/11/06	1	43.85	2	44.23	43.70	-1	13,774	-0.01%
2020/11/04	2	43.13	6	43.60	44.00	-4	13,900	-0.03%
2020/11/03	3	42.82	1	43.00	42.75	2	14,007	0.01%
2020/11/02	0	0.00	2	41.98	42.35	-2	14,218	-0.01%
2020/10/30	1	42.75	1	43.90	42.75	0	14,296	0.00%
2020/10/29	1	43.55	1	43.45	43.80	0	14,494	0.00%
2020/10/28	1	44.30	7	44.44	44.15	-6	14,865	-0.04%
2020/10/26	11	45.17	2	45.83	45.10	9	15,208	0.06%
2020/10/23	0	0.00	1	45.60	45.60	-1	15,461	-0.01%
2020/10/22	2	45.05	2	45.43	45.20	0	15,881	0.00%
2020/10/21	5	46.11	15	46.03	45.25	-10	16,590	-0.06%
2020/10/20	9	45.59	10	45.61	45.00	-1	16,924	-0.01%
2020/10/19	2	44.00	12	44.58	45.00	-10	17,990	-0.06%
2020/10/16	3	44.02	9	44.07	43.20	-6	18,492	-0.03%
2020/10/15	5	44.63	3	45.00	44.60	2	18,748	0.01%
2020/10/14	5	44.98	3	45.05	45.20	2	19,042	0.01%
2020/10/13	3	43.97	10	43.79	44.10	-7	19,334	-0.04%
2020/10/12	5	44.45	1	44.80	44.20	4	19,647	0.02%
2020/10/08	28	44.82	17	44.68	44.40	11	20,085	0.05%
2020/10/07	0	0.00	1	43.30	43.30	-1	20,792	0.00%
2020/10/06	5	43.25	3	42.90	43.05	2	21,645	0.01%
2020/10/05	0	0.00	1	42.25	42.15	-1	22,185	0.00%
2020/09/30	7	42.04	17	41.86	42.45	-10	22,652	-0.04%
2020/09/29	0	0.00	2	41.80	41.90	-2	23,236	-0.01%
2020/09/28	15	41.62	10	41.84	42.15	5	24,542	0.02%
2020/09/25	40	40.83	20	40.54	41.10	20	25,757	0.08%
2020/09/24	3	41.80	7	42.11	41.50	-4	26,543	-0.02%
2020/09/23	1	44.40	1	43.60	43.60	0	27,294	0.00%
2020/09/22	1	43.50	14	43.76	44.05	-13	28,013	-0.05%
2020/09/21	16	45.51	7	45.42	45.05	9	28,112	0.03%
2020/09/18	11	45.48	15	45.91	45.60	-4	28,313	-0.01%
2020/09/17	5	45.29	14	45.08	44.85	-9	28,397	-0.03%
2020/09/16	159	46.50	169	46.19	44.80	-10	28,682	-0.03%	大買/大賣/
2020/09/15	6	45.29	9	45.43	45.60	-3	27,687	-0.01%
2020/09/14	41	44.75	16	44.73	45.35	25	27,735	0.09%
2020/09/11	36	44.33	33	44.52	43.55	3	27,740	0.01%
2020/09/10	30	44.85	54	44.99	45.20	-24	27,334	-0.09%
2020/09/09	12	42.93	13	42.68	43.10	-1	26,727	0.00%
2020/09/08	49	43.05	128	43.33	42.00	-79	26,769	-0.30%	大賣/
2020/09/07	1	42.10	4	41.81	41.10	-3	26,467	-0.01%
2020/09/04	0	0.00	4	41.33	40.70	-4	26,733	-0.01%
2020/09/03	2	40.23	1	40.30	40.00	1	26,980	0.00%
2020/09/02	1	40.95	2	41.35	40.70	-1	27,512	0.00%
2020/09/01	1	40.90	4	40.98	41.45	-3	27,554	-0.01%
2020/08/31	25	40.73	8	41.31	40.90	17	28,092	0.06%
2020/08/28	6	42.04	10	42.22	41.95	-4	28,500	-0.01%
2020/08/27	35	42.95	62	43.08	43.00	-27	28,745	-0.09%
2020/08/26	60	40.77	6	40.86	40.55	54	28,009	0.19%
2020/08/25	4	40.51	4	40.46	40.55	0	27,928	0.00%
2020/08/24	26	40.46	38	40.66	40.95	-12	27,802	-0.04%
2020/08/21	3	37.80	9.8	38.07	38.60	-6.8	27,556	-0.02%
2020/08/20	34	36.83	11	36.47	36.00	23	27,360	0.08%
2020/08/19	6	40.39	20	40.43	39.80	-14	27,072	-0.05%
2020/08/18	5	41.42	29	40.93	40.65	-24	26,969	-0.09%
2020/08/17	18	40.81	4	40.89	41.60	14	26,855	0.05%
2020/08/14	26	39.92	11	39.85	40.00	15	26,705	0.06%
2020/08/13	10	41.31	2	40.90	40.80	8	26,553	0.03%
2020/08/12	4	41.60	5	41.58	41.70	-1	26,458	0.00%
2020/08/11	18	42.76	4	42.65	42.35	14	26,375	0.05%
2020/08/10	4	44.55	16	44.04	43.80	-12	26,238	-0.05%
2020/08/07	5	43.93	6	44.24	44.10	-1	26,110	0.00%
2020/08/06	2	44.08	11	43.60	43.30	-9	25,941	-0.03%
2020/08/05	8	44.97	7	45.01	44.90	1	25,721	0.00%
2020/08/04	11	45.55	9	45.78	45.50	2	25,608	0.01%
2020/08/03	52	45.18	80	45.29	45.00	-28	25,360	-0.11%
2020/07/31	5	43.50	12	43.18	43.50	-7	24,925	-0.03%
2020/07/30	71	43.24	78	42.94	42.85	-7	24,777	-0.03%
2020/07/29	129	42.36	138	41.88	42.05	-9	24,471	-0.04%	大買/大賣/
2020/07/28	96	42.25	136	41.82	42.45	-40	24,103	-0.17%	大賣/
2020/07/27	160	43.26	84	42.70	41.30	76	23,559	0.32%	大買/
2020/07/24	75	46.43	82	46.24	45.25	-7	22,739	-0.03%
2020/07/23	135	47.59	75	47.89	46.40	60	22,027	0.27%	大買/
2020/07/22	44	48.43	57	48.52	48.90	-13	20,659	-0.06%
2020/07/21	75	47.53	46	47.44	46.50	29	20,015	0.14%
2020/07/20	94	46.04	98	46.18	46.00	-4	19,641	-0.02%
2020/07/17	24	48.89	11	48.86	47.95	13	19,257	0.07%
2020/07/16	15	48.95	31	49.28	49.90	-16	18,808	-0.09%
2020/07/15	96	49.13	75	50.09	48.00	21	18,398	0.11%
2020/07/14	112	50.24	111	51.03	49.55	1	17,841	0.01%	大買/大賣/
2020/07/13	68	49.16	51	49.61	51.70	17	16,851	0.10%
2020/07/10	84	46.73	81	47.44	47.00	3	15,959	0.02%
2020/07/09	52	49.65	62	49.75	48.00	-10	15,411	-0.06%
2020/07/08	100	50.54	89	50.65	50.40	11	14,907	0.07%
2020/07/07	174	49.93	154	51.05	49.55	20	14,327	0.14%	大買/大賣/
2020/07/06	94	50.01	82.1	50.50	51.20	11.9	12,979	0.09%
2020/07/03	28	44.32	49	44.84	46.60	-21	11,693	-0.18%
2020/07/02	89	41.88	111.8	42.13	42.40	-22.8	10,655	-0.21%	大賣/
2020/07/01	60	38.90	63	39.39	39.90	-3	9,688	-0.03%
2020/06/30	44	37.50	37	37.64	37.50	7	8,861	0.08%
2020/06/29	45	37.39	31	37.57	36.45	14	8,584	0.16%
2020/06/24	39	39.90	26.3	40.58	39.10	12.7	8,190	0.16%
2020/06/23	46	40.81	25	40.78	40.00	21	7,657	0.27%
2020/06/22	14	40.04	17	40.59	41.35	-3	7,114	-0.04%
2020/06/19	12	41.09	13	42.33	40.30	-1	6,872	-0.01%
2020/06/18	19	38.74	32	38.18	40.45	-13	6,544	-0.20%
2020/06/17	3	35.83	14	36.69	37.00	-11	6,123	-0.18%
2020/06/16	18	36.57	8	36.92	36.35	10	5,960	0.17%
2020/06/15	19	36.62	4	36.00	35.80	15	5,797	0.26%
2020/06/12	18	34.36	14	34.58	36.50	4	5,526	0.07%
2020/06/11	136	33.36	66	35.14	33.45	70	5,069	1.38%	大買/
2020/06/10	22.2	36.46	81	36.26	36.15	-58.8	4,599	-1.28%
2020/06/09	70	35.88	15	36.48	37.00	55	4,236	1.30%
2020/06/08	5	33.65	13	33.65	33.65	-8	3,662	-0.22%
2020/06/05	147	30.26	137.5	30.03	30.60	9.5	3,512	0.27%	大買/大賣/
2020/06/04	16	26.04	130	26.37	27.85	-114	2,890	-3.94%	大賣/鉅額交易
2020/06/03	55	24.96	69	25.34	25.35	-14	2,383	-0.59%
2020/06/02	2	24.00	4	24.00	24.00	-2	1,930	-0.10%
2020/05/28	0	0.00	2	19.90	19.90	-2	1,832	-0.11%
2020/05/26	3	20.15	1	20.10	19.90	2	1,878	0.11%
2020/05/22	0	0.00	17	19.70	19.75	-17	1,864	-0.91%
2020/05/18	0	0.00	1	20.10	20.05	-1	1,920	-0.05%
2020/05/12	3	19.95	3	20.05	19.90	0	1,995	0.00%
2020/05/11	1	20.50	0	0.00	20.55	1	1,973	0.05%
2020/05/08	2	19.45	0	0.00	19.40	2	1,910	0.10%
2020/04/15	0	19.20	6	19.30	19.30	-6	1,906	-0.31%
2020/04/14	5	19.20	0	0.00	19.05	5	1,975	0.25%
2020/04/10	1	18.60	10	18.40	17.95	-9	2,033	-0.44%
2020/04/08	11	16.44	2	16.80	16.70	9	2,015	0.45%
2020/03/31	0	0.00	10	15.85	16.05	-10	1,974	-0.51%
2020/03/30	10	16.00	0	0.00	15.75	10	1,978	0.51%
2020/03/25	1	16.25	0	0.00	16.00	1	1,961	0.05%
2020/03/20	0	0.00	5	15.00	15.05	-5	1,901	-0.26%
2020/03/16	0	0.00	1	17.70	17.50	-1	1,742	-0.06%
2020/03/12	1	20.00	2	19.58	19.20	-1	1,659	-0.06%
2020/03/11	3	21.45	1	21.15	21.20	2	1,607	0.12%
2020/03/10	1	21.25	0	0.00	21.15	1	1,593	0.06%
2020/03/09	1	21.65	1	22.70	21.65	0	1,567	0.00%
2020/03/06	4	22.43	8	22.36	22.50	-4	1,520	-0.26%
2020/03/05	0	0.00	1	21.90	21.90	-1	1,478	-0.07%
2020/03/04	1	21.65	0	0.00	21.65	1	1,472	0.07%
2020/03/03	2	21.80	0	0.00	21.70	2	1,461	0.14%
2020/02/26	1	22.35	0	0.00	22.20	1	1,402	0.07%
2020/02/25	3	22.20	0	0.00	22.20	3	1,387	0.22%
2020/02/24	1	22.55	3	22.60	22.40	-2	1,389	-0.14%
2020/02/21	3	22.27	8	22.15	22.30	-5	1,345	-0.37%
2020/02/19	2	22.38	0	0.00	22.25	2	1,323	0.15%
2020/02/18	0	0.00	1	22.15	22.20	-1	1,315	-0.08%
2020/02/17	1	22.35	5	22.45	22.25	-4	1,301	-0.31%
2020/02/11	2	21.25	0	0.00	21.15	2	1,262	0.16%
2020/02/03	1	20.25	1	20.50	20.50	0	1,253	0.00%
2020/01/20	0	0.00	2	22.30	22.25	-2	1,170	-0.17%
2020/01/15	1	22.35	0	0.00	22.35	1	1,189	0.08%
2020/01/14	2	22.28	0	0.00	22.20	2	1,204	0.17%
2020/01/13	0	0.00	0.5	22.10	22.20	-0.5	1,192	-0.04%
2020/01/09	2	22.20	0	0.00	22.20	2	1,189	0.17%
2020/01/08	5	22.94	3	22.87	22.60	2	1,169	0.17%
2020/01/07	1	22.75	4	22.80	22.60	-3	1,091	-0.27%
2020/01/06	6	23.00	1	22.95	22.95	5	1,037	0.48%
2020/01/03	1	22.50	4	22.60	22.60	-3	948	-0.32%
2020/01/02	1	22.60	0	0.00	22.45	1	917	0.11%
2019/12/31	1	22.55	0	0.00	22.45	1	893	0.11%
2019/12/27	1	22.35	0	0.00	22.30	1	942	0.11%
2019/12/24	0	0.00	1	22.15	22.05	-1	1,014	-0.10%
2019/12/19	3	22.13	2	21.95	21.95	1	1,192	0.08%
2019/12/17	0	0.00	1	21.85	21.85	-1	1,365	-0.07%
2019/12/11	2	22.20	4	22.15	22.15	-2	1,409	-0.14%
2019/12/03	2	21.65	0	0.00	21.65	2	1,500	0.13%
2019/12/02	0	0.00	2	21.65	21.60	-2	1,526	-0.13%
2019/11/29	0	0.00	1	21.60	21.60	-1	1,559	-0.06%
2019/11/21	0	0.00	2	21.70	21.10	-2	1,664	-0.12%
2019/11/20	0	0.00	0.9	21.25	21.25	-0.9	1,656	-0.05%
2019/11/19	0	0.00	1	21.55	21.45	-1	1,657	-0.06%
2019/11/15	2	21.35	0	0.00	21.35	2	1,670	0.12%
2019/11/13	1	21.40	0	0.00	21.60	1	1,723	0.06%
2019/11/12	6	21.56	0	0.00	21.10	6	1,764	0.34%
2019/11/11	4	21.95	27	21.70	21.55	-23	1,771	-1.30%
2019/11/07	2	22.45	1	22.45	22.45	1	1,835	0.05%
2019/11/06	1	22.60	0	0.00	22.55	1	1,855	0.05%
2019/11/05	2	22.80	8	22.91	22.80	-6	1,861	-0.32%
2019/11/04	1	23.00	0	0.00	23.00	1	1,949	0.05%
2019/10/25	5	22.70	0	0.00	22.70	5	2,419	0.21%
2019/10/24	2	22.60	0	0.00	22.55	2	2,419	0.08%
2019/10/04	2	23.30	1	23.35	23.35	1	2,787	0.04%
2019/10/01	0	0.00	18	23.48	23.25	-18	2,723	-0.66%
2019/09/27	2	23.90	0	0.00	23.55	2	2,716	0.07%
2019/09/26	0	0.00	2	23.80	23.90	-2	2,733	-0.07%
2019/09/24	16	24.20	4	24.05	23.55	12	2,727	0.44%
2019/09/23	18	23.70	18	23.59	23.80	0	2,627	0.00%
2019/09/20	0	0.00	4	22.75	22.85	-4	2,514	-0.16%
2019/09/16	2	22.65	0	0.00	22.55	2	2,621	0.08%
2019/08/29	0	0.00	3	21.70	21.70	-3	3,030	-0.10%
2019/08/26	1	22.10	0	0.00	21.90	1	3,272	0.03%
2019/08/16	0	0.00	1	22.50	22.35	-1	3,474	-0.03%
2019/08/15	5	22.60	25	22.91	22.60	-20	3,563	-0.56%
2019/08/14	0	0.00	20	22.45	22.85	-20	3,547	-0.56%
2019/08/12	4	22.54	0	0.00	22.30	4	3,470	0.12%
2019/08/08	1	22.40	0	0.00	22.05	1	3,428	0.03%
2019/08/05	6	22.36	0	0.00	21.90	6	3,368	0.18%
2019/08/02	15	23.58	0	0.00	22.55	15	3,345	0.45%
2019/08/01	1	23.20	0	0.00	23.05	1	3,261	0.03%
2019/07/31	0	0.00	8	23.25	23.55	-8	3,224	-0.25%
2019/07/30	2	22.60	0	0.00	22.60	2	3,202	0.06%
2019/07/23	2	23.05	2	22.70	22.70	0	3,285	0.00%
2019/07/22	2	22.68	7	22.46	22.80	-5	3,254	-0.15%
2019/07/19	0	0.00	3	21.95	22.00	-3	3,101	-0.10%
2019/07/18	6	22.03	1	22.40	21.90	5	3,066	0.16%
2019/07/16	6.8	21.56	1	21.55	21.55	5.8	2,970	0.20%
2019/07/11	2	21.35	0	0.00	21.25	2	2,997	0.07%
2019/07/03	0	0.00	5	21.30	21.20	-5	2,955	-0.17%
2019/07/02	0	0.00	1	20.70	20.65	-1	2,908	-0.03%
2019/07/01	10	21.20	0	0.00	21.00	10	2,898	0.35%
2019/06/27	2	21.48	0	0.00	21.30	2	2,835	0.07%
2019/06/25	1	21.55	0	0.00	21.45	1	2,804	0.04%
2019/06/24	0	0.00	3	20.62	20.70	-3	2,714	-0.11%
2019/06/19	0	0.00	3	21.00	21.05	-3	2,643	-0.11%
2019/06/17	0	0.00	3	21.92	21.75	-3	2,570	-0.12%
2019/06/14	1	21.85	2	21.75	21.80	-1	2,636	-0.04%
2019/06/13	5	22.01	3	22.10	21.80	2	2,606	0.08%
2019/06/12	0	0.00	2	21.10	21.40	-2	2,423	-0.08%
2019/06/11	0	0.00	2	21.23	21.00	-2	2,422	-0.08%
2019/06/06	3	21.42	13	21.45	21.35	-10	2,336	-0.43%
2019/06/05	28	21.37	16	21.20	21.20	12	2,293	0.52%
2019/06/04	30	21.43	25	21.65	21.45	5	2,234	0.22%
2019/06/03	5	20.60	8	20.99	21.20	-3	2,113	-0.14%
2019/05/30	4	20.38	1	20.45	20.25	3	1,985	0.15%
2019/05/23	0	0.00	3	19.65	20.00	-3	1,847	-0.16%
2019/05/22	10	20.19	3	20.25	19.95	7	1,804	0.39%
2019/05/21	0	0.00	5	19.25	19.55	-5	1,728	-0.29%
2019/05/10	0	0.00	1	19.30	19.30	-1	1,624	-0.06%
2019/05/09	12	20.45	14	20.36	20.20	-2	1,561	-0.13%
2019/05/08	1	19.65	1	20.20	19.95	0	1,494	0.00%
2019/05/07	12.1	20.40	11	20.50	20.25	1.1	1,473	0.08%
2019/05/06	8	19.88	7	20.02	19.90	1	1,359	0.07%
2019/05/03	0	0.00	5	18.90	19.00	-5	1,204	-0.42%
2019/04/30	2	18.75	0	0.00	18.75	2	1,141	0.18%
2019/04/26	3	18.68	1	18.65	18.65	2	1,129	0.18%
2019/04/22	5	19.00	5	18.80	18.75	0	1,180	0.00%
2019/04/18	5	18.95	30	19.17	18.80	-25	1,170	-2.14%
2019/04/17	29	18.96	4	18.90	19.00	25	1,135	2.20%
2019/04/11	0	0.00	3	18.70	18.60	-3	1,132	-0.27%
2019/03/28	0	0.00	1	18.85	18.60	-1	1,042	-0.10%
2019/03/21	0	0.00	0.4	18.90	19.00	-0.4	1,072	-0.03%
2019/03/20	2	19.00	1	19.25	19.05	1	1,076	0.09%
2019/03/19	7	19.01	6	19.28	19.40	1	1,057	0.09%
2019/03/18	3	18.52	0	0.00	18.55	3	979	0.31%
2019/03/11	0	0.00	2	18.60	18.60	-2	1,011	-0.20%
2019/03/08	1	18.65	0	0.00	18.60	1	1,022	0.10%
2019/02/27	0	0.00	5	18.95	18.80	-5	1,000	-0.50%
2019/02/25	0	0.00	14.1	18.71	18.55	-14.1	956	-1.48%
2019/02/22	0	0.00	1	19.30	19.10	-1	930	-0.11%
2019/02/20	1	19.65	0	0.00	19.80	1	892	0.11%
2019/01/14	5	19.20	3	19.10	19.25	2	1,004	0.20%
2019/01/08	5	18.10	0	0.00	18.30	5	1,000	0.50%
2018/12/17	0	0.00	2	20.10	19.80	-2	1,381	-0.14%
2018/12/10	1	20.05	1	20.10	20.10	0	1,395	0.00%
2018/11/30	0	0.00	1	19.60	19.50	-1	1,520	-0.07%
2018/11/29	1	19.20	0	0.00	19.45	1	1,778	0.06%
2018/11/27	0	0.00	5	19.00	19.00	-5	1,862	-0.27%
2018/11/21	0.1	18.75	0	0.00	18.80	0.1	1,884	0.00%
2018/11/13	0	0.00	0.8	18.45	18.45	-0.8	1,893	-0.04%
2018/11/01	5	17.60	0	0.00	17.65	5	1,907	0.26%
2018/10/26	1	18.20	0	0.00	17.00	1	1,916	0.05%
2018/10/25	0	0.00	9	18.60	18.20	-9	1,875	-0.48%
2018/10/23	1	19.30	0	0.00	19.20	1	1,851	0.05%
2018/10/15	1	19.80	0	0.00	19.95	1	1,936	0.05%
2018/10/12	1	19.60	0	0.00	20.00	1	1,932	0.05%
2018/10/11	0	0.00	2	19.50	19.05	-2	1,930	-0.10%
2018/10/08	0	0.00	1	21.10	21.10	-1	1,855	-0.05%
2018/10/03	5	22.10	0	0.00	22.10	5	1,801	0.28%
2018/10/01	0	0.00	40	21.70	21.70	-40	1,733	-2.31%
2018/09/28	1	21.50	0	0.00	21.50	1	1,743	0.06%
2018/09/27	4	21.60	0	0.00	21.75	4	1,744	0.23%
2018/09/26	1	21.20	0	0.00	21.25	1	1,745	0.06%
2018/09/25	0	0.00	0.3	21.10	21.10	-0.3	1,746	-0.02%
2018/09/18	0	0.00	0.1	20.60	20.60	-0.1	1,750	-0.01%
2018/09/14	2	21.00	0	0.00	21.00	2	1,785	0.11%
2018/09/13	1	20.70	0	0.00	20.70	1	1,794	0.06%
2018/09/12	5	20.70	0	0.00	20.60	5	1,801	0.28%
2018/09/11	2	20.65	2	20.55	20.70	0	1,848	0.00%
2018/09/10	3	21.05	77	20.56	20.40	-74	1,876	-3.94%
2018/09/07	1	22.30	6	21.63	21.55	-5	2,132	-0.23%
2018/09/06	0	0.00	1	22.40	22.55	-1	2,131	-0.05%
2018/09/05	25	22.96	4	22.91	22.90	21	2,100	1.00%
2018/09/04	6	21.66	8	21.73	22.10	-2	1,916	-0.10%
2018/08/30	0	0.00	2	20.60	20.55	-2	1,881	-0.11%
2018/08/24	0	0.00	3	20.30	20.50	-3	2,170	-0.14%
2018/08/15	1	20.60	0	0.00	20.55	1	2,474	0.04%
2018/08/09	1	21.45	0	0.00	21.40	1	3,189	0.03%
2018/08/08	0	0.00	5	21.65	21.40	-5	3,237	-0.15%
2018/08/02	0	0.00	5	21.88	21.40	-5	3,372	-0.15%
2018/07/25	0	0.00	1	21.00	20.70	-1	3,543	-0.03%
2018/07/23	0	0.00	1	20.10	20.25	-1	3,597	-0.03%
2018/07/20	10	20.93	0	0.00	20.75	10	3,586	0.28%
2018/07/19	0	0.00	5	21.30	21.20	-5	3,574	-0.14%
2018/07/17	1	21.40	0	0.00	21.30	1	3,597	0.03%
2018/07/16	5	21.50	0	0.00	21.55	5	3,631	0.14%
2018/07/10	1	21.90	0	0.00	21.75	1	3,770	0.03%
2018/07/06	10	21.55	0	0.00	22.00	10	3,832	0.26%
2018/07/04	3	21.05	0	0.00	21.20	3	3,886	0.08%
2018/07/03	1	21.60	0	0.00	21.20	1	3,863	0.03%
2018/07/02	5	21.86	0	0.00	21.70	5	3,884	0.13%
2018/06/29	0	0.00	1	21.80	22.00	-1	3,887	-0.03%
2018/06/25	3	21.95	1	22.10	21.95	2	3,983	0.05%
2018/06/22	0	0.00	2	22.53	22.35	-2	3,980	-0.05%
2018/06/19	2	23.25	4	23.46	23.20	-2	4,089	-0.05%
2018/06/15	18	24.33	3	23.62	23.30	15	4,109	0.37%
2018/06/12	0	0.00	2	23.38	23.25	-2	3,865	-0.05%
2018/06/11	3	23.07	0	0.00	23.05	3	3,818	0.08%
2018/06/08	1	22.80	2	22.85	22.85	-1	3,820	-0.03%
2018/06/07	7	23.11	0	0.00	22.95	7	3,887	0.18%
2018/06/06	1	23.50	0	0.00	23.15	1	3,954	0.03%
2018/06/04	0	0.00	5	23.98	23.75	-5	4,243	-0.12%
2018/06/01	3	23.72	1	23.70	23.40	2	4,513	0.04%
2018/05/31	41	23.40	0	0.00	23.00	41	4,763	0.86%
2018/05/30	0	0.00	10	22.50	22.60	-10	4,862	-0.21%
2018/05/28	12	23.43	0	0.00	23.10	12	4,849	0.25%
2018/05/23	1	22.60	0	0.00	22.60	1	4,941	0.02%
2018/05/22	1	23.50	4	23.78	23.00	-3	4,946	-0.06%
2018/05/21	0	0.00	11	23.34	23.10	-11	4,860	-0.23%
2018/05/18	14	23.61	3	23.60	23.50	11	4,798	0.23%
2018/05/17	4	23.80	14	23.95	24.00	-10	4,747	-0.21%
2018/05/16	3	22.40	0	0.00	21.85	3	4,391	0.07%
2018/05/15	2	22.70	0	0.00	22.55	2	4,409	0.05%
2018/05/14	1	22.70	1	21.90	22.70	0	4,493	0.00%
2018/05/11	1	21.75	0	0.00	21.75	1	4,486	0.02%
2018/05/07	1	22.00	0	0.00	22.00	1	4,717	0.02%
2018/05/04	9	22.81	9	23.23	22.40	0	4,749	0.00%
2018/04/24	7	20.70	0	0.00	20.55	7	5,130	0.14%
2018/04/19	6	21.20	0	0.00	21.35	6	5,381	0.11%
2018/04/16	1	22.50	0	0.00	22.00	1	5,745	0.02%
2018/04/13	2	22.80	0	0.00	22.65	2	5,892	0.03%
2018/04/12	1	23.45	1	24.00	23.30	0	6,392	0.00%
2018/04/10	0	0.00	1	22.50	22.40	-1	6,593	-0.02%
2018/04/09	0	0.00	14	21.92	22.10	-14	6,857	-0.20%
2018/04/03	1	22.00	38	21.93	22.00	-37	7,239	-0.51%
2018/03/31	0	22.15	0	0.00	22.15	0	7,969	0.00%
2018/03/30	0	0.00	11	22.11	22.00	-11	8,196	-0.13%
2018/03/29	2	21.80	0	0.00	21.65	2	8,384	0.02%
2018/03/28	2	22.28	0.7	22.20	22.20	1.3	8,581	0.02%
2018/03/27	1	22.85	0	0.00	22.85	1	8,554	0.01%
2018/03/23	101	22.75	0	0.00	22.30	101	8,559	1.18%	大買/鉅額交易
2018/03/22	3	23.65	0	0.00	23.35	3	8,495	0.04%
2018/03/19	1	24.00	0	0.00	23.80	1	8,398	0.01%
2018/03/16	2	24.95	4	24.30	24.15	-2	8,373	-0.02%
2018/03/14	5	24.66	21	24.61	24.60	-16	8,465	-0.19%
2018/03/13	12	24.65	1	24.55	24.40	11	8,433	0.13%
2018/03/12	26	25.61	0	0.00	25.10	26	8,343	0.31%
2018/03/09	63	25.44	15	25.35	25.25	48	8,241	0.58%
2018/03/08	18	24.92	15	24.97	25.55	3	8,076	0.04%
2018/03/07	4	25.78	19	25.18	24.10	-15	7,887	-0.19%
2018/03/06	4	24.91	4	24.73	25.00	0	7,555	0.00%
2018/03/05	11	23.15	4	23.18	23.30	7	7,214	0.10%
2018/02/27	1	22.10	2	22.40	21.65	-1	7,081	-0.01%
2018/02/26	2	22.10	5	22.75	22.10	-3	7,122	-0.04%
2018/02/23	2	22.53	0	0.00	22.60	2	7,427	0.03%
2018/02/22	4	22.21	5.3	21.89	21.75	-1.3	7,604	-0.02%
2018/02/21	0	0.00	2	21.40	21.90	-2	7,570	-0.03%
2018/02/02	1	22.10	2	22.68	23.05	-1	7,178	-0.01%
2018/02/01	1	22.05	0	0.00	22.00	1	7,106	0.01%
2018/01/31	1	21.55	3	22.25	22.45	-2	7,059	-0.03%
2018/01/30	8	23.18	5	23.35	21.90	3	6,979	0.04%
2018/01/29	11	23.15	4	23.25	23.35	7	6,871	0.10%
2018/01/26	2	24.03	0	0.00	23.50	2	6,808	0.03%
2018/01/23	3	24.45	70	24.70	24.00	-67	6,549	-1.02%
2018/01/22	2	24.13	69	23.89	24.65	-67	6,448	-1.04%
2018/01/19	2	23.30	0	0.00	23.25	2	6,291	0.03%
2018/01/18	3	23.63	1	23.45	23.20	2	6,251	0.03%
2018/01/17	5	23.60	9	23.72	23.60	-4	6,174	-0.06%
2018/01/16	10	24.90	4	24.40	24.10	6	6,093	0.10%
2018/01/15	0	0.00	13	23.79	24.10	-13	5,959	-0.22%
2018/01/12	0	0.00	2	24.75	24.30	-2	5,873	-0.03%
2018/01/11	4	24.28	18	24.34	24.40	-14	5,785	-0.24%
2018/01/10	11	25.77	6	25.38	25.40	5	5,614	0.09%
2018/01/09	9	24.59	9	24.61	25.00	0	5,404	0.00%
2018/01/08	67	26.15	22	25.91	24.15	45	5,228	0.86%
2018/01/05	2	24.05	2	24.05	24.00	0	4,691	0.00%
2018/01/04	97	24.39	22	23.61	24.30	75	4,591	1.63%
2018/01/03	29	23.84	10	23.63	24.00	19	4,367	0.44%
2018/01/02	18	22.29	13.4	22.36	23.15	4.6	4,105	0.11%