光洋科 (1785)-統一-高雄券商分點個股進出

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
52.2
漲跌
▼1.2
漲幅
-2.25%
成交量
27,608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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/06/14	6.5	52.83	1	52.70	52.20	5.5	11,714	0.05%
2024/06/13	7	52.77	15	52.53	53.40	-8	11,331	-0.07%
2024/06/12	0	0.00	1	48.45	48.55	-1	10,444	-0.01%
2024/06/11	0	0.00	3	48.65	48.75	-3	10,450	-0.03%
2024/06/07	0	0.00	1	49.35	49.45	-1	10,442	-0.01%
2024/06/06	3	47.60	0	0.00	47.75	3	10,370	0.03%
2024/06/05	3	47.63	0	0.00	47.75	3	10,350	0.03%
2024/05/31	41	49.50	45	49.69	49.75	-4	10,827	-0.04%
2024/05/30	2	51.70	9	50.69	50.40	-7	10,703	-0.07%
2024/05/29	20	50.47	21.2	50.51	50.30	-1.2	10,433	-0.01%
2024/05/28	0	0.00	0.2	48.33	48.15	-0.2	10,051	0.00%
2024/05/27	0	0.00	0.4	47.16	47.65	-0.4	9,949	0.00%
2024/05/23	0	0.00	0.1	47.15	47.10	-0.1	9,946	0.00%
2024/05/22	0	0.00	1.3	47.13	47.80	-1.3	9,843	-0.01%
2024/05/21	11	46.89	13.6	46.46	46.95	-2.6	9,706	-0.03%
2024/05/20	0	0.00	1	45.45	44.50	-1	9,498	-0.01%
2024/05/17	2	43.85	0	0.00	43.80	2	9,342	0.02%
2024/05/16	0	0.00	1	45.65	44.90	-1	9,325	-0.01%
2024/05/15	0	0.00	1	44.80	44.60	-1	9,491	-0.01%
2024/05/10	1	42.80	0	0.00	42.95	1	9,582	0.01%
2024/05/08	1	43.30	2	44.43	44.45	-1	9,508	-0.01%
2024/05/07	1	42.80	0	0.00	42.80	1	9,450	0.01%
2024/05/06	1	43.20	0	0.00	43.15	1	9,433	0.01%
2024/04/30	4	44.59	0	0.00	44.50	4	9,349	0.04%
2024/04/29	1.3	44.16	0	0.00	45.00	1.3	9,405	0.01%
2024/04/26	0	0.00	2	44.80	44.40	-2	9,390	-0.02%
2024/04/23	0.3	44.30	0	0.00	44.15	0.3	9,307	0.00%
2024/04/22	1.1	45.40	12	44.61	44.20	-11	9,274	-0.12%
2024/04/19	0	0.00	4	46.85	46.25	-4	9,165	-0.04%
2024/04/18	2	47.70	0	0.00	47.80	2	8,999	0.02%
2024/04/16	2	48.50	2	47.90	47.30	0	8,740	0.00%
2024/04/15	11	50.18	13	49.24	48.75	-2	8,511	-0.02%
2024/04/12	0	0.00	1	49.15	48.75	-1	8,019	-0.01%
2024/04/11	4	48.95	4	48.10	48.10	0	7,909	0.00%
2024/04/10	9	50.12	1	50.00	49.05	8	7,808	0.10%
2024/04/09	8	49.93	3	49.50	49.60	5	7,656	0.07%
2024/04/08	1	48.90	0	0.00	48.70	1	7,433	0.01%
2024/04/01	1	48.90	1	49.80	48.55	0	7,064	0.00%
2024/03/29	1	49.40	1	49.70	49.55	0	6,895	0.00%
2024/03/28	1	52.40	0	0.00	49.55	1	6,529	0.02%
2024/03/26	15	49.55	35	48.04	47.40	-20	5,732	-0.35%
2024/03/25	0	0.00	1	48.45	48.60	-1	5,586	-0.02%
2024/03/22	0	0.00	1	48.90	49.00	-1	5,434	-0.02%
2024/03/21	14	51.25	8	50.99	50.00	6	5,201	0.12%
2024/03/20	4	50.23	8	49.56	49.55	-4	4,624	-0.09%
2024/03/19	0	0.00	2	46.68	46.25	-2	3,990	-0.05%
2024/03/14	0	0.00	1	43.00	44.25	-1	3,720	-0.03%
2024/03/12	0	0.00	0.2	43.68	43.70	-0.2	3,626	-0.01%
2024/03/11	0	0.00	2	43.40	42.90	-2	3,608	-0.06%
2024/03/08	0	0.00	2	44.93	44.00	-2	3,594	-0.06%
2024/03/07	8	47.76	1	48.80	46.20	7	3,465	0.20%
2024/03/05	0	44.90	2	44.93	44.85	-2	2,880	-0.07%
2024/03/04	3	45.30	1	45.30	45.30	2	2,797	0.07%
2024/02/29	1	43.70	0	0.00	44.25	1	2,641	0.04%
2024/02/27	0	0.00	10	43.72	43.40	-10	2,606	-0.38%
2024/02/26	1	44.60	1.1	44.40	44.50	-0.1	2,614	0.00%
2024/02/22	2	43.75	11	43.35	43.35	-9	2,538	-0.35%
2024/02/21	3	44.10	0	0.00	44.50	3	2,499	0.12%
2024/02/20	3	43.80	5	43.61	43.50	-2	2,392	-0.08%
2024/02/19	12	43.80	1	43.50	43.35	11	2,339	0.47%
2024/02/16	11	44.90	8.1	44.33	44.15	2.9	2,236	0.13%
2024/02/15	3	41.15	23.2	41.66	42.15	-20.2	1,977	-1.02%
2024/02/05	0	0.00	4	39.05	39.00	-4	1,781	-0.22%
2024/01/24	24	40.34	3	40.25	40.05	21	2,009	1.05%
2024/01/23	3	39.40	0	0.00	39.85	3	2,068	0.15%
2024/01/22	1	39.10	0	0.00	38.75	1	2,115	0.05%
2023/12/25	0	0.00	1	39.20	38.80	-1	2,992	-0.03%
2023/12/14	0	0.00	3	39.92	39.95	-3	2,955	-0.10%
2023/12/12	0	0.00	5	39.55	39.45	-5	2,955	-0.17%
2023/12/11	0	0.00	2	39.30	39.15	-2	2,956	-0.07%
2023/12/07	1	39.10	0	0.00	39.10	1	2,936	0.03%
2023/12/05	6	40.00	0	0.00	39.90	6	2,901	0.21%
2023/12/04	0.3	41.20	6	41.29	41.25	-5.7	2,848	-0.20%
2023/12/01	3	40.22	0	0.00	40.10	3	2,772	0.11%
2023/11/30	2	40.28	0	0.00	40.50	2	2,767	0.07%
2023/11/29	4	40.55	0	0.00	40.30	4	2,772	0.14%
2023/11/23	0	0.00	1	41.70	40.85	-1	2,742	-0.04%
2023/11/22	0	0.00	1	41.25	41.15	-1	2,657	-0.04%
2023/11/21	1	40.50	1	40.75	40.50	0	2,587	0.00%
2023/11/20	0	0.00	4	40.63	40.55	-4	2,567	-0.16%
2023/11/17	2	39.95	0	39.95	40.05	2	2,520	0.08%
2023/11/14	0	0.00	0	39.15	39.25	0	2,516	0.00%
2023/11/13	0	0.00	5	38.32	38.40	-5	2,500	-0.20%
2023/11/10	6.3	38.21	0	0.00	38.10	6.3	2,487	0.25%
2023/11/09	0.4	39.10	0	0.00	39.05	0.4	2,462	0.02%
2023/11/08	0	39.50	3	39.40	39.35	-3	2,489	-0.12%
2023/11/06	1	40.30	6	40.55	40.80	-5	2,458	-0.20%
2023/11/03	3	39.25	0	0.00	39.45	3	2,315	0.13%
2023/10/31	5	40.34	0	0.00	39.10	5	2,725	0.18%
2023/10/30	2	39.50	6	40.45	40.80	-4	3,481	-0.11%
2023/10/27	0	0.00	1	39.55	39.40	-1	3,366	-0.03%
2023/10/26	1	40.00	0	0.00	40.00	1	3,376	0.03%
2023/10/25	2	40.50	2	40.50	40.20	0	3,416	0.00%
2023/10/24	1	40.00	6	39.65	39.20	-5	3,341	-0.15%
2023/10/23	4	39.71	3	39.90	39.70	1	3,298	0.03%
2023/10/20	2	40.18	1	39.95	39.65	1	3,099	0.03%
2023/10/17	0	0.00	3	38.65	38.60	-3	2,897	-0.10%
2023/10/16	1	38.95	0	0.00	38.40	1	2,903	0.03%
2023/10/13	2	38.15	0	0.00	38.20	2	2,875	0.07%
2023/10/12	0	0.00	9	38.03	38.05	-9	2,888	-0.31%
2023/10/11	4	37.75	6	37.45	37.40	-2	2,880	-0.07%
2023/09/22	1	36.65	0	0.00	36.65	1	3,438	0.03%
2023/09/20	0	0.00	1	37.70	37.20	-1	3,509	-0.03%
2023/09/19	0	0.00	1	38.05	37.65	-1	3,713	-0.03%
2023/09/18	0	0.00	1	38.00	37.85	-1	3,821	-0.03%
2023/09/13	2	37.25	0	0.00	37.60	2	3,804	0.05%
2023/09/11	0	0.00	1	36.80	36.90	-1	3,857	-0.03%
2023/09/05	0	0.00	1	37.65	37.65	-1	4,174	-0.02%
2023/08/31	0	0.00	1	37.50	37.50	-1	4,358	-0.02%
2023/08/18	1	35.85	1	38.40	35.60	0	4,850	0.00%
2023/08/17	0	0.00	1	35.70	35.90	-1	4,859	-0.02%
2023/08/16	1	34.70	1	35.10	35.15	0	4,911	0.00%
2023/08/15	1.1	35.31	0	0.00	35.50	1.1	4,916	0.02%
2023/08/14	1	35.30	0	0.00	35.00	1	4,906	0.02%
2023/08/10	0	0.00	0.2	37.40	37.10	-0.2	4,828	0.00%
2023/08/09	1	37.20	0	0.00	37.15	1	4,791	0.02%
2023/08/07	1	37.25	0	0.00	37.55	1	4,735	0.02%
2023/08/04	11.2	37.50	1	37.55	37.25	10.2	4,646	0.22%
2023/08/02	0.2	41.10	12	41.01	41.35	-11.8	4,297	-0.27%
2023/08/01	1	37.60	0	0.00	37.70	1	3,447	0.03%
2023/07/31	1	37.55	0	0.00	37.60	1	3,499	0.03%
2023/07/28	4	37.58	0	0.00	37.80	4	3,457	0.12%
2023/07/27	1	38.05	1	37.95	38.20	0	3,365	0.00%
2023/07/24	1	35.80	0	0.00	35.60	1	3,270	0.03%
2023/07/20	0	0.00	1	37.45	37.50	-1	3,245	-0.03%
2023/07/19	1	37.35	0	0.00	37.00	1	3,239	0.03%
2023/07/14	1	38.75	0	0.00	38.55	1	3,193	0.03%
2023/07/13	1	38.35	0	0.00	38.35	1	3,231	0.03%
2023/07/12	2	39.20	0	0.00	38.50	2	3,227	0.06%
2023/07/10	0	0.00	33	40.72	40.95	-33	3,058	-1.08%
2023/07/07	0	0.00	6	39.28	39.20	-6	2,909	-0.21%
2023/07/06	2	39.50	25	39.51	39.45	-23	2,912	-0.79%
2023/07/05	0	0.00	1	39.40	39.10	-1	2,871	-0.03%
2023/07/04	0	0.00	10	38.52	38.85	-10	2,846	-0.35%
2023/06/30	15	38.13	0	0.00	38.35	15	2,848	0.53%
2023/06/29	11	38.43	0	0.00	38.30	11	2,825	0.39%
2023/06/27	18	39.12	19	39.05	38.95	-1	2,766	-0.04%
2023/06/26	26	39.54	6	39.48	39.45	20	2,568	0.78%
2023/06/20	2	38.23	0	0.00	38.25	2	2,489	0.08%
2023/06/19	1	38.70	0	0.00	38.70	1	2,510	0.04%
2023/06/16	9	38.98	1.3	39.01	38.80	7.7	2,542	0.30%
2023/06/15	0	0.00	1	39.15	39.20	-1	2,546	-0.04%
2023/06/14	3	39.42	0	0.00	38.80	3	2,531	0.12%
2023/06/13	28	39.66	23	39.16	39.10	5	2,512	0.20%
2023/06/09	0	0.00	1	38.80	38.35	-1	2,359	-0.04%
2023/06/08	2	38.78	0	0.00	38.55	2	2,348	0.09%
2023/06/07	1	39.20	41	39.07	39.25	-40	2,324	-1.72%
2023/06/05	0	0.00	0	38.00	37.95	0	2,165	0.00%
2023/06/02	0.1	37.59	0	0.00	37.35	0.1	2,155	0.00%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/30	1	37.25	0.3	37.20	37.15	0.7	2,121	0.03%
2023/05/29	3	37.68	0	0.00	37.40	3	2,132	0.14%
2023/05/26	3.5	37.55	0	0.00	37.55	3.5	2,113	0.16%
2023/05/25	0	0.00	1	39.45	38.85	-1	2,011	-0.05%
2023/05/24	1.1	38.97	5	39.27	39.55	-4	1,899	-0.21%
2023/05/22	1	37.40	2	37.55	37.60	-1	1,632	-0.06%
2023/05/18	2	36.05	0	0.00	36.05	2	1,573	0.13%
2023/05/16	0.3	36.00	0	0.00	36.00	0.3	1,586	0.02%
2023/05/15	3.2	35.88	0	0.00	35.90	3.2	1,587	0.20%
2023/05/12	1	35.60	0	0.00	35.55	1	1,599	0.06%
2023/05/09	1	36.10	2	36.00	36.00	-1	1,719	-0.06%
2023/05/08	1	36.95	0	0.00	36.55	1	1,752	0.06%
2023/05/05	1	37.40	0	0.00	37.10	1	1,907	0.05%
2023/05/03	1	36.70	0	0.00	36.50	1	2,083	0.05%
2023/04/25	0	0.00	1	35.70	34.95	-1	2,091	-0.05%
2023/04/11	0	0.00	31	37.37	37.50	-31	1,903	-1.63%
2023/04/07	0	0.00	3	36.50	37.30	-3	1,861	-0.16%
2023/04/06	3	37.65	0	0.00	36.75	3	1,842	0.16%
2023/03/30	0	0.00	0	36.45	36.30	0	1,809	0.00%
2023/03/22	1	36.30	0	0.00	36.35	1	1,784	0.06%
2023/03/21	0	37.20	0	0.00	36.75	0	1,759	0.00%
2023/03/09	0	0.00	30	37.23	37.20	-30	1,778	-1.69%
2023/03/08	0	0.00	0.2	37.40	37.85	-0.2	1,784	-0.01%
2023/03/07	0	37.60	1	37.55	37.55	-1	1,773	-0.06%
2023/03/06	0	0.00	0.1	37.20	37.05	-0.1	1,774	-0.01%
2023/03/03	0	36.80	0	0.00	36.65	0	1,787	0.00%
2023/03/01	2	36.30	0	0.00	36.70	2	1,910	0.10%
2023/02/22	4	36.90	0	0.00	36.90	4	1,940	0.21%
2023/02/21	7	37.56	3	37.65	37.65	4	1,989	0.20%
2023/02/20	1	37.75	0	0.00	37.75	1	2,196	0.05%
2023/02/16	0.5	37.10	7	37.09	37.20	-6.5	2,344	-0.28%
2023/02/15	5	36.70	0	0.00	36.60	5	2,368	0.21%
2023/02/14	14	37.12	0	0.00	37.10	14	2,351	0.60%
2023/02/10	20	37.08	0	0.00	37.00	20	2,397	0.83%
2023/02/09	44	37.75	0	0.00	37.60	44	2,389	1.84%
2023/02/08	19	37.77	0	0.00	38.60	19	2,348	0.81%
2023/02/07	4	37.65	0	0.00	37.60	4	2,297	0.17%
2023/02/03	0	0.00	4	38.20	38.95	-4	2,222	-0.18%
2023/02/02	5	36.35	26	38.15	37.60	-21	2,048	-1.03%
2023/02/01	0	0.00	11	35.79	35.70	-11	1,844	-0.60%
2023/01/31	0	0.00	3	34.58	34.65	-3	1,806	-0.17%
2023/01/16	0.5	33.30	0	0.00	33.30	0.5	1,773	0.03%
2023/01/13	0	0.00	2	34.05	33.20	-2	1,776	-0.11%
2023/01/12	2	33.65	0	0.00	33.65	2	1,767	0.11%
2023/01/06	0	0.00	0	33.45	33.10	0	1,765	0.00%
2023/01/05	2	33.15	0	0.00	33.25	2	1,781	0.11%
2022/12/15	0	0.00	20	33.51	33.30	-20	2,027	-0.99%
2022/12/14	1	33.10	0	0.00	33.10	1	2,032	0.05%
2022/12/13	1	32.90	0	0.00	32.90	1	2,045	0.05%
2022/12/08	20	33.16	0	0.00	33.20	20	2,177	0.92%
2022/12/06	33.2	35.25	3	35.45	34.45	30.2	2,152	1.40%
2022/11/28	0	0.00	3	33.05	33.50	-3	1,952	-0.15%
2022/11/25	0	0.00	1	33.45	33.25	-1	1,943	-0.05%
2022/11/24	1	33.50	2	33.70	33.80	-1	1,934	-0.05%
2022/11/23	1	34.80	0	0.00	34.30	1	1,908	0.05%
2022/11/22	0	0.00	1	32.65	32.90	-1	1,809	-0.06%
2022/11/21	0	0.00	1	33.15	33.45	-1	1,798	-0.06%
2022/11/18	1	33.95	0	0.00	33.40	1	1,786	0.06%
2022/11/17	0.2	34.24	0	0.00	34.25	0.2	1,754	0.01%
2022/11/16	2.1	35.12	13	35.02	35.00	-10.9	1,701	-0.64%
2022/11/15	14	34.06	1	34.45	34.45	13	1,502	0.86%
2022/11/14	0	0.00	1	30.55	31.35	-1	1,397	-0.07%
2022/11/04	0.2	28.90	0	0.00	28.85	0.2	1,402	0.02%
2022/10/24	0.1	28.20	0	0.00	28.40	0.1	1,532	0.00%
2022/10/14	1	29.10	0	0.00	29.05	1	1,550	0.06%
2022/10/11	2	29.80	0	0.00	29.60	2	1,551	0.13%
2022/10/03	13	30.00	0	0.00	29.90	13	1,646	0.79%
2022/09/30	0	0.00	4	28.90	29.90	-4	1,643	-0.24%
2022/09/28	1	29.55	0	0.00	29.30	1	1,639	0.06%
2022/09/27	0	0.00	13	32.52	32.50	-13	1,522	-0.85%
2022/09/26	0	0.00	1	34.00	32.90	-1	1,518	-0.07%
2022/09/16	3.4	38.50	1	38.75	38.05	2.4	1,501	0.16%
2022/09/13	0.1	36.90	0	0.00	36.80	0.1	1,425	0.00%
2022/08/29	0	38.05	0	0.00	38.00	0	1,615	0.00%
2022/08/24	0.1	38.20	0	0.00	38.00	0.1	1,767	0.01%
2022/08/18	1	38.45	0	0.00	38.40	1	1,800	0.06%
2022/08/03	6	35.83	0	0.00	35.40	6	1,834	0.33%
2022/08/01	0	0.00	4	37.20	37.60	-4	1,861	-0.21%
2022/07/28	2	37.80	2	37.60	37.40	0	1,935	0.00%
2022/07/26	0	0.00	0	39.05	39.00	0	1,979	0.00%
2022/07/25	0	39.40	2	39.50	39.35	-2	1,985	-0.10%
2022/07/15	0	0.00	2	38.10	38.45	-2	2,254	-0.09%
2022/07/14	0	0.00	2	38.10	37.95	-2	2,257	-0.09%
2022/07/13	3	36.70	0	0.00	37.55	3	2,260	0.13%
2022/07/12	2	37.00	3	35.80	35.35	-1	2,249	-0.04%
2022/07/08	0	0.00	2	39.65	39.90	-2	2,292	-0.09%
2022/06/30	1	40.75	0	0.00	40.90	1	2,436	0.04%
2022/06/23	0	0.00	1	40.65	40.35	-1	2,724	-0.04%
2022/06/14	0	0.00	1	43.85	44.70	-1	2,789	-0.04%
2022/06/09	1	45.75	0	0.00	45.80	1	2,829	0.04%
2022/06/08	3	46.05	0	0.00	45.90	3	2,836	0.11%
2022/06/02	3	46.45	3	45.95	45.95	0	3,037	0.00%
2022/05/16	0	0.00	5	46.10	45.85	-5	5,411	-0.09%
2022/05/13	1	45.65	0	0.00	45.55	1	5,443	0.02%
2022/05/12	1	47.00	0	0.00	45.00	1	5,589	0.02%
2022/05/11	1	47.35	0	0.00	47.35	1	5,564	0.02%
2022/05/10	10	47.60	0	0.00	48.95	10	5,566	0.18%
2022/05/09	4	48.50	0	0.00	48.30	4	5,703	0.07%
2022/05/05	0	0.00	1	50.20	50.50	-1	5,803	-0.02%
2022/05/04	0	0.00	1	49.25	49.30	-1	5,755	-0.02%
2022/05/03	1	48.20	0	0.00	48.40	1	5,759	0.02%
2022/04/29	1	49.50	10	49.40	49.00	-9	5,825	-0.15%
2022/04/25	1	48.95	0	0.00	49.30	1	5,812	0.02%
2022/04/22	10	51.10	0	0.00	51.00	10	5,753	0.17%
2022/04/18	1	49.55	0	0.00	49.70	1	5,681	0.02%
2022/04/15	0	0.00	0.3	50.70	50.20	-0.3	5,680	-0.01%
2022/04/14	0	0.00	3	51.00	51.60	-3	5,704	-0.05%
2022/04/13	1	49.95	0	0.00	50.00	1	5,700	0.02%
2022/04/11	1	49.80	1	50.00	50.50	0	5,866	0.00%
2022/04/07	0	0.00	7	50.20	49.45	-7	6,111	-0.11%
2022/04/01	0	0.00	1	51.00	51.50	-1	6,117	-0.02%
2022/03/31	1	51.80	1	51.60	51.10	0	6,173	0.00%
2022/03/30	6	52.27	2	52.40	51.50	4	6,164	0.06%
2022/03/29	2	51.70	10	51.00	51.60	-8	6,011	-0.13%
2022/03/25	1	50.80	0	0.00	50.50	1	6,080	0.02%
2022/03/23	3	51.00	3	51.30	50.60	0	6,072	0.00%
2022/03/22	0	0.00	1	50.80	50.40	-1	6,054	-0.02%
2022/03/16	1	48.25	0	0.00	48.40	1	6,235	0.02%
2022/03/14	2	49.63	0	0.00	49.65	2	6,264	0.03%
2022/03/11	1	50.10	0	0.00	50.10	1	6,312	0.02%
2022/03/10	0	0.00	3	50.70	50.80	-3	6,351	-0.05%
2022/03/09	1	48.35	0	0.00	49.25	1	6,374	0.02%
2022/03/08	7	48.21	6	48.33	47.65	1	6,453	0.02%
2022/03/04	1	52.00	2	52.15	51.30	-1	6,628	-0.02%
2022/03/03	0	0.00	10	51.00	51.00	-10	6,647	-0.15%
2022/03/02	1	51.20	40	51.28	51.10	-39	6,808	-0.57%
2022/03/01	2	51.40	5	51.52	51.20	-3	6,827	-0.04%
2022/02/25	0	0.00	3	52.27	51.80	-3	6,866	-0.04%
2022/02/24	47	53.56	75	53.78	50.90	-28	6,926	-0.40%
2022/02/23	58	53.63	13	53.62	52.90	45	6,216	0.72%
2022/02/22	13	52.07	41	52.49	53.40	-28	6,018	-0.47%
2022/02/21	32	52.18	31	52.75	53.00	1	6,049	0.02%
2022/02/18	0	0.00	1	51.30	50.70	-1	5,974	-0.02%
2022/02/17	1	50.60	0	0.00	50.60	1	6,209	0.02%
2022/02/14	0	0.00	3	51.80	50.90	-3	7,280	-0.04%
2022/02/11	33	51.84	13	51.82	51.90	20	7,317	0.27%
2022/02/10	1	51.30	3.3	51.62	51.70	-2.3	7,522	-0.03%
2022/02/09	22	51.15	6	51.52	51.80	16	8,019	0.20%
2022/02/08	10	50.18	20	50.30	50.30	-10	8,222	-0.12%
2022/02/07	0	0.00	12	48.93	49.70	-12	8,282	-0.14%
2022/01/24	4	47.26	0	0.00	46.95	4	9,842	0.04%
2022/01/20	0	0.00	1	49.65	49.60	-1	9,886	-0.01%
2022/01/19	1	49.65	0	0.00	49.55	1	9,938	0.01%
2022/01/14	3	49.07	1	49.80	49.10	2	10,226	0.02%
2022/01/07	3	49.12	2	49.30	49.20	1	10,856	0.01%
2022/01/05	2	51.40	2	51.35	50.90	0	10,922	0.00%
2022/01/04	0	0.00	7.7	51.23	51.40	-7.7	11,045	-0.07%
2021/12/30	1	52.00	6	51.57	51.10	-5	11,530	-0.04%
2021/12/29	0	0.00	2	50.35	50.20	-2	11,667	-0.02%
2021/12/28	5	50.20	5	49.40	49.40	0	11,758	0.00%
2021/12/27	0	0.00	5	50.40	49.90	-5	12,157	-0.04%
2021/12/24	0	0.00	3	49.55	49.40	-3	12,265	-0.02%
2021/12/23	0	0.00	1	50.10	49.85	-1	12,426	-0.01%
2021/12/22	2	49.48	0	0.00	49.55	2	12,547	0.02%
2021/12/21	2	50.35	6	50.48	50.20	-4	12,615	-0.03%
2021/12/17	3	48.35	0	0.00	48.30	3	12,742	0.02%
2021/12/14	3.2	48.56	0	0.00	48.70	3.2	13,938	0.02%
2021/12/13	5	48.36	0	0.00	49.60	5	14,296	0.03%
2021/12/10	6	49.33	0	0.00	49.00	6	14,595	0.04%
2021/12/09	0	0.00	1.1	50.93	50.30	-1.1	14,855	-0.01%
2021/12/07	4.1	50.05	1	50.00	50.00	3.1	14,954	0.02%
2021/12/06	2	50.30	0	0.00	50.60	2	14,946	0.01%
2021/12/03	2	49.90	18	50.04	50.00	-16	14,982	-0.11%
2021/12/02	14	50.51	11	49.85	49.75	3	15,039	0.02%
2021/12/01	56	51.02	26	51.23	50.80	30	15,171	0.20%
2021/11/30	2	49.08	1	49.35	49.05	1	14,883	0.01%
2021/11/29	36	48.38	0	0.00	48.50	36	14,972	0.24%
2021/11/26	8.2	49.50	2	49.50	49.10	6.2	14,967	0.04%
2021/11/25	2	50.80	0	0.00	50.60	2	14,927	0.01%
2021/11/24	1	50.80	0	0.00	50.80	1	14,935	0.01%
2021/11/23	4	51.83	0	0.00	51.40	4	15,077	0.03%
2021/11/22	1	54.30	2	54.70	53.80	-1	14,934	-0.01%
2021/11/19	2	53.35	0	0.00	53.50	2	14,833	0.01%
2021/11/18	5	54.46	6	53.92	52.90	-1	14,815	-0.01%
2021/11/17	1	56.00	7	56.54	56.20	-6	14,505	-0.04%
2021/11/16	6	56.23	5	56.10	55.70	1	14,332	0.01%
2021/11/15	20	56.93	30	57.51	56.70	-10	14,092	-0.07%
2021/11/12	1	52.50	2	54.10	54.10	-1	13,465	-0.01%
2021/11/11	0	0.00	13	53.13	53.00	-13	13,244	-0.10%
2021/11/10	2	52.20	2	52.10	52.30	0	13,098	0.00%
2021/11/09	11	50.55	2	50.65	51.40	9	12,967	0.07%
2021/11/08	5.2	51.81	1	51.50	51.00	4.2	12,736	0.03%
2021/11/05	0	0.00	1	53.70	54.70	-1	12,220	-0.01%
2021/11/04	0	0.00	10	53.20	53.00	-10	11,885	-0.08%
2021/11/03	0	0.00	1	54.30	52.70	-1	11,861	-0.01%
2021/11/02	29	54.91	3	52.83	52.80	26	11,705	0.22%
2021/11/01	7	54.09	38	53.32	55.00	-31	11,120	-0.28%
2021/10/29	1	50.10	0	0.00	50.00	1	10,330	0.01%
2021/10/25	4	50.90	0	0.00	51.00	4	10,236	0.04%
2021/10/22	0	0.00	5	52.06	52.10	-5	10,328	-0.05%
2021/10/21	1	51.30	1.3	51.65	51.20	-0.3	10,454	0.00%
2021/10/20	1	51.80	4	52.35	52.50	-3	10,387	-0.03%
2021/10/18	1	51.30	2	50.80	51.40	-1	10,469	-0.01%
2021/10/15	1	50.00	1	50.30	49.95	0	10,771	0.00%
2021/10/14	1	49.80	0	0.00	49.40	1	11,074	0.01%
2021/10/13	2	49.80	3	49.10	49.20	-1	11,804	-0.01%
2021/10/12	4	50.34	0	0.00	49.85	4	12,045	0.03%
2021/10/08	3	51.83	4	51.90	51.60	-1	12,565	-0.01%
2021/10/07	8	51.99	6	52.70	52.70	2	13,491	0.01%
2021/10/06	2	50.80	25.5	51.72	52.20	-23.5	13,794	-0.17%
2021/10/05	5	50.00	0	0.00	51.30	5	13,520	0.04%
2021/10/04	6	51.07	8	51.53	49.90	-2	13,468	-0.01%
2021/10/01	4.6	50.40	1	50.90	50.00	3.6	13,222	0.03%
2021/09/30	0	0.00	10	50.67	51.20	-10	13,329	-0.08%
2021/09/29	1.3	49.68	16	49.97	49.00	-14.7	13,692	-0.11%
2021/09/28	0	0.00	1	50.50	50.50	-1	14,339	-0.01%
2021/09/24	0	0.00	2	50.70	51.00	-2	14,231	-0.01%
2021/09/23	5	50.66	0	0.00	50.30	5	14,114	0.04%
2021/09/22	2	50.15	0	0.00	49.90	2	13,911	0.01%
2021/09/17	15	52.82	35	52.54	51.50	-20	13,682	-0.15%
2021/09/16	23	52.23	4.4	51.80	51.90	18.6	13,032	0.14%
2021/09/15	176	51.56	174	50.88	51.00	2	12,655	0.02%	大買/大賣/
2021/09/14	0	0.00	3	50.83	51.80	-3	12,311	-0.02%
2021/09/13	0	0.00	2	50.15	49.80	-2	11,977	-0.02%
2021/09/08	0	0.00	5	47.35	47.30	-5	12,285	-0.04%
2021/09/07	4	49.35	1	50.00	49.15	3	12,480	0.02%
2021/09/06	1	49.65	7	50.16	49.50	-6	12,502	-0.05%
2021/09/03	4	48.81	25	49.10	48.65	-21	12,276	-0.17%
2021/09/02	2	50.03	1	49.50	48.60	1	12,248	0.01%
2021/09/01	1	49.95	1	49.90	49.90	0	12,108	0.00%
2021/08/31	0	0.00	2	49.20	49.80	-2	12,062	-0.02%
2021/08/30	0	0.00	3	48.57	48.60	-3	11,971	-0.03%
2021/08/27	8	48.73	4	48.79	48.45	4	11,968	0.03%
2021/08/26	0	0.00	1	47.55	47.55	-1	11,751	-0.01%
2021/08/25	0	0.00	3	47.65	47.95	-3	11,751	-0.03%
2021/08/24	4	47.40	0	0.00	47.05	4	11,737	0.03%
2021/08/23	11	46.28	0	0.00	46.50	11	11,790	0.09%
2021/08/19	1	46.00	0	0.00	45.65	1	11,855	0.01%
2021/08/18	0.5	44.60	0	0.00	45.70	0.5	11,853	0.00%
2021/08/17	1	45.00	1	45.60	44.95	0	11,930	0.00%
2021/08/16	3	44.30	0	0.00	44.80	3	11,933	0.03%
2021/08/13	0.5	46.00	0	0.00	45.40	0.5	11,922	0.00%
2021/08/12	3	46.35	0	0.00	46.45	3	11,946	0.03%
2021/08/11	0.5	46.15	0	0.00	46.10	0.5	12,070	0.00%
2021/08/10	2	46.30	2	46.53	46.35	0	12,156	0.00%
2021/08/09	8	47.02	13	46.74	46.25	-5	12,326	-0.04%
2021/08/06	2	48.23	2	48.53	48.00	0	12,349	0.00%
2021/08/04	4	48.00	4	47.99	47.80	0	12,774	0.00%
2021/08/03	4	47.91	0	0.00	47.85	4	12,936	0.03%
2021/08/02	0	0.00	23	47.68	47.90	-23	12,989	-0.18%
2021/07/30	3	47.43	1	47.90	47.00	2	13,079	0.02%
2021/07/29	2	47.30	2	47.35	47.65	0	13,135	0.00%
2021/07/28	31	48.34	0	0.00	47.00	31	13,279	0.23%
2021/07/27	2	49.35	0	0.00	48.60	2	13,399	0.01%
2021/07/26	0	0.00	1	51.00	51.00	-1	13,505	-0.01%
2021/07/23	2	50.90	2	51.45	51.20	0	13,593	0.00%
2021/07/22	3	50.68	0.3	51.60	50.30	2.7	13,704	0.02%
2021/07/21	19	52.96	33	52.70	50.70	-14	13,843	-0.10%
2021/07/20	3	52.20	9	52.43	52.50	-6	14,556	-0.04%
2021/07/19	6	52.33	24	52.37	52.40	-18	14,458	-0.12%
2021/07/16	15	50.40	6	50.85	50.50	9	13,970	0.06%
2021/07/15	0	0.00	18.3	52.82	51.80	-18.3	13,812	-0.13%
2021/07/14	45	51.30	90	51.64	52.10	-45	13,442	-0.33%
2021/07/13	61	49.02	49	48.96	49.10	12	12,527	0.10%
2021/07/12	3	45.93	0	0.00	46.30	3	12,177	0.02%
2021/07/09	6	45.17	1	45.60	45.15	5	12,446	0.04%
2021/07/08	5	45.60	0	0.00	45.50	5	13,047	0.04%
2021/07/07	5	46.41	1	47.65	46.00	4	13,378	0.03%
2021/07/06	17	48.28	2	47.35	47.20	15	14,115	0.11%
2021/07/05	12	49.31	24	50.23	50.30	-12	14,311	-0.08%
2021/07/02	10	45.40	23	45.88	45.80	-13	15,458	-0.08%
2021/07/01	0.2	45.70	0	0.00	45.35	0.2	17,436	0.00%
2021/06/30	3	46.35	0	0.00	46.45	3	18,379	0.02%
2021/06/29	0	0.00	7	46.05	45.90	-7	18,480	-0.04%
2021/06/28	2	45.90	2	45.95	45.95	0	18,515	0.00%
2021/06/25	0	0.00	1	46.80	46.15	-1	18,577	-0.01%
2021/06/23	1	45.30	1	45.05	45.30	0	18,610	0.00%
2021/06/21	3	45.05	2	45.55	44.90	1	18,667	0.01%
2021/06/18	17	47.33	1	46.60	46.50	16	18,622	0.09%
2021/06/17	116	47.50	102	47.81	48.10	14	18,526	0.08%	大買/大賣/
2021/06/16	3	46.85	24	46.97	47.45	-21	18,320	-0.11%
2021/06/15	43	45.73	28	46.17	46.90	15	18,204	0.08%
2021/06/11	15	45.55	5	45.15	45.25	10	18,107	0.06%
2021/06/10	10	45.00	0	0.00	45.25	10	18,112	0.06%
2021/06/09	10	44.90	7	45.40	45.00	3	18,119	0.02%
2021/06/08	0	0.00	2	45.23	45.00	-2	18,184	-0.01%
2021/06/07	0	0.00	2	45.75	45.85	-2	18,242	-0.01%
2021/06/04	14	46.16	0	0.00	45.50	14	18,284	0.08%
2021/06/03	11	46.93	1	46.85	46.80	10	18,230	0.05%
2021/06/02	2	47.35	8	47.96	47.30	-6	18,235	-0.03%
2021/06/01	5	48.15	3	47.20	48.20	2	18,217	0.01%
2021/05/31	3	47.77	0	0.00	47.65	3	18,211	0.02%
2021/05/28	0	0.00	1	46.70	46.00	-1	18,116	-0.01%
2021/05/26	16	44.97	11	45.34	45.35	5	18,237	0.03%
2021/05/25	3	45.55	2.3	45.28	45.45	0.8	18,257	0.00%
2021/05/24	2	44.23	0	0.00	44.15	2	18,254	0.01%
2021/05/20	6	43.57	0	0.00	42.95	6	18,656	0.03%
2021/05/19	5	43.38	0	0.00	44.40	5	18,664	0.03%
2021/05/18	1	43.20	3	42.88	43.20	-2	18,690	-0.01%
2021/05/17	1	39.50	12.3	39.62	39.30	-11.3	18,737	-0.06%
2021/05/14	21	44.38	20	43.40	43.40	1	18,621	0.01%
2021/05/13	1	40.20	16	44.49	44.00	-15	18,559	-0.08%
2021/05/12	17	44.73	7.8	45.18	43.75	9.2	18,474	0.05%
2021/05/11	2	49.05	7	48.81	47.90	-5	18,350	-0.03%
2021/05/10	9	50.84	2	51.00	50.90	7	18,357	0.04%
2021/05/07	8	51.31	3	51.90	52.00	5	18,398	0.03%
2021/05/06	23	50.83	0	0.00	49.65	23	18,442	0.12%
2021/05/05	4	50.78	2	51.20	50.40	2	18,373	0.01%
2021/05/04	6	50.02	22	50.26	49.95	-16	18,316	-0.09%
2021/05/03	3	52.40	26	53.43	51.80	-23	18,112	-0.13%
2021/04/29	0	0.00	2	56.70	56.20	-2	17,895	-0.01%
2021/04/28	4.5	57.33	18	57.81	57.00	-13.5	17,969	-0.08%
2021/04/27	28	58.02	0	0.00	57.20	28	17,973	0.16%
2021/04/26	7	58.93	40	58.68	57.90	-33	17,932	-0.18%
2021/04/23	2	53.50	5	54.22	55.80	-3	17,023	-0.02%
2021/04/22	14	54.38	1	55.00	53.00	13	17,246	0.08%
2021/04/21	25	55.97	15	55.48	55.30	10	17,374	0.06%
2021/04/20	9	57.03	12	57.56	56.40	-3	17,962	-0.02%
2021/04/19	20	55.97	2	56.20	56.50	18	17,822	0.10%
2021/04/16	11	57.21	11	57.55	56.80	0	17,894	0.00%
2021/04/15	10	56.96	20.2	57.48	58.30	-10.2	18,926	-0.05%
2021/04/14	46	54.89	38	56.75	56.20	8	19,774	0.04%
2021/04/13	54.1	57.43	21	56.13	56.00	33.1	19,127	0.17%
2021/04/12	114.5	58.97	114	59.11	58.90	0.5	18,691	0.00%	大買/大賣/
2021/04/09	37	57.53	18.1	57.82	57.30	18.9	17,768	0.11%
2021/04/08	324	59.51	313.1	59.50	58.50	10.9	17,049	0.06%	大買/大賣/
2021/04/07	78	53.40	96.4	54.36	55.70	-18.4	15,209	-0.12%
2021/04/06	0	0.00	13	48.49	50.70	-13	13,272	-0.10%
2021/04/01	21	46.34	1.3	46.43	46.10	19.7	12,306	0.16%
2021/03/31	0	0.00	1	45.70	45.30	-1	12,198	-0.01%
2021/03/30	0.5	45.85	0	0.00	45.80	0.5	12,179	0.00%
2021/03/29	1	45.70	2	45.35	45.75	-1	12,107	-0.01%
2021/03/25	5	44.20	1	45.00	44.20	4	12,107	0.03%
2021/03/24	1	45.50	5	45.20	45.05	-4	12,108	-0.03%
2021/03/23	0	0.00	1	45.80	45.65	-1	12,143	-0.01%
2021/03/22	5	45.95	2	45.95	45.80	3	12,126	0.02%
2021/03/19	1	46.30	0	0.00	45.95	1	12,181	0.01%
2021/03/18	0	47.20	10.4	47.35	46.80	-10.4	12,178	-0.09%
2021/03/17	1	46.60	0	0.00	46.30	1	12,148	0.01%
2021/03/16	6	45.86	2	45.70	45.75	4	12,224	0.03%
2021/03/12	6	46.05	9	46.32	45.80	-3	12,346	-0.02%
2021/03/11	17	46.37	4	46.30	46.30	13	12,673	0.10%
2021/03/10	3	47.40	1	47.00	47.00	2	12,736	0.02%
2021/03/09	0	0.00	1	45.75	45.75	-1	12,712	-0.01%
2021/03/08	0	0.00	5	46.90	46.25	-5	12,814	-0.04%
2021/03/05	5	45.85	0	0.00	45.70	5	13,134	0.04%
2021/03/04	1	47.30	2	46.40	46.15	-1	13,551	-0.01%
2021/03/03	0	0.00	2	46.45	47.10	-2	13,606	-0.01%
2021/02/26	0	0.00	9	47.44	48.40	-9	13,529	-0.07%
2021/02/25	2	47.40	12	47.30	47.70	-10	13,563	-0.07%
2021/02/24	5	48.20	8	47.10	46.80	-3	13,587	-0.02%
2021/02/23	2	48.05	2.2	48.10	47.90	-0.2	13,656	0.00%
2021/02/22	18	48.47	15	48.06	48.60	3	13,745	0.02%
2021/02/19	1	45.30	9	45.24	45.70	-8	14,229	-0.06%
2021/02/18	1	45.90	0	0.00	46.00	1	14,850	0.01%
2021/02/17	7.2	44.93	15	45.06	45.30	-7.8	14,789	-0.05%
2021/02/05	23.1	42.77	21	42.87	42.90	2.1	14,707	0.01%
2021/02/04	6.6	42.47	6	42.50	42.50	0.6	14,995	0.00%
2021/02/03	15	42.88	14	42.40	42.40	1	15,043	0.01%
2021/02/02	11.3	43.20	14	43.38	43.20	-2.7	15,072	-0.02%
2021/02/01	13	42.05	36	42.32	43.40	-23	15,060	-0.15%
2021/01/29	6	44.35	1.3	44.11	43.90	4.7	14,927	0.03%
2021/01/28	3	45.02	1.1	45.15	45.00	1.9	14,845	0.01%
2021/01/27	0	0.00	1	46.95	46.85	-1	14,729	-0.01%
2021/01/26	2	47.20	16	47.00	47.15	-14	14,693	-0.10%
2021/01/25	17	47.97	11	48.10	48.35	6	14,641	0.04%
2021/01/22	25	48.09	15	48.75	48.75	10	14,545	0.07%
2021/01/21	29	48.36	25	47.80	47.80	4	14,489	0.03%
2021/01/20	25.3	49.22	27	48.12	47.75	-1.7	14,271	-0.01%
2021/01/19	12	50.03	13	50.08	50.00	-1	14,077	-0.01%
2021/01/18	25	48.89	29	49.64	49.55	-4	13,862	-0.03%
2021/01/15	10	50.89	11	50.02	49.15	-1	13,762	-0.01%
2021/01/14	39.1	50.36	25	50.60	50.10	14.1	13,352	0.11%
2021/01/13	108	50.28	117	50.54	50.40	-9	13,297	-0.07%	大買/大賣/
2021/01/12	20	47.27	23	46.49	46.25	-3	12,807	-0.02%
2021/01/11	25	48.28	34	48.69	48.65	-9	12,709	-0.07%
2021/01/08	50	49.75	52	49.28	48.10	-2	12,518	-0.02%
2021/01/07	168	47.42	173	47.37	48.75	-5	11,205	-0.04%	大買/大賣/
2021/01/06	3	44.40	0	0.00	44.35	3	10,130	0.03%
2021/01/05	1	44.45	1	45.00	44.90	0	10,164	0.00%
2021/01/04	7	45.02	4	45.04	45.20	3	10,236	0.03%
2020/12/31	0	0.00	0	43.70	43.50	0	10,418	0.00%
2020/12/29	2	44.35	1	44.95	44.35	1	10,435	0.01%
2020/12/28	3.1	44.83	0	0.00	44.50	3.1	10,393	0.03%
2020/12/24	0	44.70	7	44.93	45.00	-7	10,430	-0.07%
2020/12/22	1	43.90	0	0.00	43.75	1	10,695	0.01%
2020/12/18	0	0.00	1	44.00	44.45	-1	10,865	-0.01%
2020/12/17	2.1	43.79	0	0.00	43.40	2.1	10,947	0.02%
2020/12/16	5	44.55	0	0.00	44.20	5	11,040	0.05%
2020/12/15	3.2	43.91	2	45.00	43.55	1.2	11,443	0.01%
2020/12/11	2	44.80	20	45.18	45.60	-18	12,774	-0.14%
2020/12/10	4.1	45.90	23	45.83	45.80	-18.9	12,929	-0.15%
2020/12/09	0.1	46.93	9	47.34	46.90	-8.9	13,201	-0.07%
2020/12/08	0.1	46.80	0	0.00	46.80	0.1	13,662	0.00%
2020/12/07	22.1	47.88	6	47.58	47.50	16.1	14,401	0.11%
2020/12/04	1	47.55	2	47.25	47.60	-1	14,226	-0.01%
2020/12/03	1.1	46.62	6	46.60	46.60	-4.9	14,821	-0.03%
2020/12/02	2	47.63	3	47.43	47.00	-1	14,954	-0.01%
2020/12/01	30	48.02	27	48.84	47.90	3	14,996	0.02%
2020/11/30	33	47.84	24	47.55	47.50	9	14,698	0.06%
2020/11/27	2.2	46.25	2	46.40	46.60	0.2	14,331	0.00%
2020/11/25	0	0.00	1	45.15	45.35	-1	14,366	-0.01%
2020/11/24	1	45.70	0	0.00	45.05	1	14,527	0.01%
2020/11/23	7	46.01	0	0.00	46.00	7	15,203	0.05%
2020/11/20	8	46.05	2	46.13	45.90	6	15,209	0.04%
2020/11/19	1	47.30	0	0.00	46.80	1	15,140	0.01%
2020/11/18	21	47.72	15	47.67	46.55	6	15,155	0.04%
2020/11/17	4	47.19	14.1	47.08	47.25	-10.1	14,488	-0.07%
2020/11/16	3	45.20	4.1	45.15	44.90	-1.1	14,093	-0.01%
2020/11/13	4	45.26	0	0.00	45.15	4	14,087	0.03%
2020/11/12	27.1	46.09	4.2	46.12	45.65	22.9	14,095	0.16%
2020/11/11	7	44.81	0	0.00	45.20	7	13,869	0.05%
2020/11/09	1	44.35	3	45.15	44.70	-2	13,870	-0.01%
2020/11/06	0	0.00	3	44.05	43.70	-3	13,774	-0.02%
2020/11/02	3.2	41.83	1	42.20	42.35	2.2	14,218	0.02%
2020/10/30	3	43.37	4	43.16	42.75	-1	14,296	-0.01%
2020/10/29	6	43.35	1	43.50	43.80	5	14,494	0.03%
2020/10/28	1	44.35	2	44.10	44.15	-1	14,865	-0.01%
2020/10/27	2	44.20	0	0.00	44.40	2	14,978	0.01%
2020/10/26	0	0.00	1	45.65	45.10	-1	15,208	-0.01%
2020/10/23	2	45.68	2	45.28	45.60	0	15,461	0.00%
2020/10/22	0	0.00	4	45.40	45.20	-4	15,881	-0.03%
2020/10/21	6	46.23	1	45.25	45.25	5	16,590	0.03%
2020/10/20	2	45.50	0	0.00	45.00	2	16,924	0.01%
2020/10/19	1	44.35	1	44.75	45.00	0	17,990	0.00%
2020/10/16	0	0.00	2	44.30	43.20	-2	18,492	-0.01%
2020/10/15	3	44.78	4	44.80	44.60	-1	18,748	-0.01%
2020/10/14	7	44.99	6	44.98	45.20	1	19,042	0.01%
2020/10/13	1	44.15	2	44.40	44.10	-1	19,334	-0.01%
2020/10/12	2	44.58	4	45.03	44.20	-2	19,647	-0.01%
2020/10/08	2	44.20	17	44.56	44.40	-15	20,085	-0.07%
2020/10/07	2	43.10	1	43.15	43.30	1	20,792	0.00%
2020/10/06	5	42.84	2	43.20	43.05	3	21,645	0.01%
2020/10/05	2	42.45	0	0.00	42.15	2	22,185	0.01%
2020/09/30	0	0.00	3	42.30	42.45	-3	22,652	-0.01%
2020/09/28	1	42.65	4	41.89	42.15	-3	24,542	-0.01%
2020/09/25	44	41.56	10	40.48	41.10	34	25,757	0.13%
2020/09/24	3.2	41.85	0	0.00	41.50	3.2	26,543	0.01%
2020/09/23	1	43.85	0	0.00	43.60	1	27,294	0.00%
2020/09/22	1	44.55	5	44.39	44.05	-4	28,013	-0.01%
2020/09/21	7	45.54	5	45.82	45.05	2	28,112	0.01%
2020/09/18	3	45.55	6	45.73	45.60	-3	28,313	-0.01%
2020/09/17	10	45.07	4	45.05	44.85	6	28,397	0.02%
2020/09/16	58	47.57	67	47.08	44.80	-9	28,682	-0.03%
2020/09/15	13	45.35	4	45.46	45.60	9	27,687	0.03%
2020/09/14	27	44.85	17	44.75	45.35	10	27,735	0.04%
2020/09/11	41	44.51	36	44.62	43.55	5	27,740	0.02%
2020/09/10	31	44.68	35	44.73	45.20	-4	27,334	-0.01%
2020/09/09	2	41.75	1	41.90	43.10	1	26,727	0.00%
2020/09/08	3	42.87	19	43.61	42.00	-16	26,769	-0.06%
2020/09/07	0	0.00	30	41.71	41.10	-30	26,467	-0.11%
2020/09/02	0	0.00	2	40.70	40.70	-2	27,512	-0.01%
2020/09/01	1	40.50	0	0.00	41.45	1	27,554	0.00%
2020/08/31	1	41.20	0	0.00	40.90	1	28,092	0.00%
2020/08/28	8	41.76	1	42.20	41.95	7	28,500	0.02%
2020/08/27	227	42.42	215	42.67	43.00	12	28,745	0.04%	大買/大賣/
2020/08/26	11	40.72	5	40.55	40.55	6	28,009	0.02%
2020/08/25	0	0.00	3	40.73	40.55	-3	27,928	-0.01%
2020/08/24	3	39.80	7	40.29	40.95	-4	27,802	-0.01%
2020/08/21	0	0.00	15	37.62	38.60	-15	27,556	-0.05%
2020/08/20	10	36.70	8	37.74	36.00	2	27,360	0.01%
2020/08/19	0	0.00	1	39.90	39.80	-1	27,072	0.00%
2020/08/18	1	40.65	3	40.83	40.65	-2	26,969	-0.01%
2020/08/17	3	40.80	3	40.65	41.60	0	26,855	0.00%
2020/08/14	3	40.02	3	39.85	40.00	0	26,705	0.00%
2020/08/12	30	42.00	0	0.00	41.70	30	26,458	0.11%
2020/08/11	5	42.38	4	43.60	42.35	1	26,375	0.00%
2020/08/10	3	44.35	3	44.90	43.80	0	26,238	0.00%
2020/08/07	12	44.14	5	44.90	44.10	7	26,110	0.03%
2020/08/06	6	43.88	15	44.57	43.30	-9	25,941	-0.03%
2020/08/05	2	44.85	0	0.00	44.90	2	25,721	0.01%
2020/08/04	5	46.03	11	45.90	45.50	-6	25,608	-0.02%
2020/08/03	12	44.66	17	44.84	45.00	-5	25,360	-0.02%
2020/07/31	6	42.52	5	43.40	43.50	1	24,925	0.00%
2020/07/30	0	0.00	5	43.05	42.85	-5	24,777	-0.02%
2020/07/29	7	42.10	7	41.98	42.05	0	24,471	0.00%
2020/07/28	12	41.75	14	41.90	42.45	-2	24,103	-0.01%
2020/07/27	30	42.82	16	44.44	41.30	14	23,559	0.06%
2020/07/24	16	45.79	22	45.81	45.25	-6	22,739	-0.03%
2020/07/23	58	46.50	72	47.79	46.40	-14	22,027	-0.06%
2020/07/22	83	49.77	68	48.80	48.90	15	20,659	0.07%
2020/07/21	7	47.93	1	46.45	46.50	6	20,015	0.03%
2020/07/20	19	46.28	2	45.88	46.00	17	19,641	0.09%
2020/07/17	10	48.58	5	48.73	47.95	5	19,257	0.03%
2020/07/16	18	48.64	6	49.08	49.90	12	18,808	0.06%
2020/07/15	9	48.80	10	49.87	48.00	-1	18,398	-0.01%
2020/07/14	282	50.37	313	50.67	49.55	-31	17,841	-0.17%	大買/大賣/
2020/07/13	109.5	49.38	78	50.29	51.70	31.5	16,851	0.19%	大買/
2020/07/10	10	48.27	15	46.57	47.00	-5	15,959	-0.03%
2020/07/09	21	49.49	11.2	49.66	48.00	9.8	15,411	0.06%
2020/07/08	32	50.54	16	50.37	50.40	16	14,907	0.11%
2020/07/07	390	51.09	377	51.28	49.55	13	14,327	0.09%	大買/大賣/
2020/07/06	39	50.87	45	49.92	51.20	-6	12,979	-0.05%
2020/07/03	20	44.39	17.1	45.51	46.60	2.9	11,693	0.02%
2020/07/02	19	41.99	22	42.42	42.40	-3	10,655	-0.03%
2020/07/01	9	39.08	29	39.71	39.90	-20	9,688	-0.21%
2020/06/30	4	38.04	3	37.65	37.50	1	8,861	0.01%
2020/06/29	22	37.85	26	36.86	36.45	-4	8,584	-0.05%
2020/06/24	37	39.74	26	40.24	39.10	11	8,190	0.13%
2020/06/23	15	40.36	5	41.90	40.00	10	7,657	0.13%
2020/06/22	1	39.60	9	39.85	41.35	-8	7,114	-0.11%
2020/06/19	6	40.00	6	41.11	40.30	0	6,872	0.00%
2020/06/18	6	40.13	22	37.61	40.45	-16	6,544	-0.24%
2020/06/17	10	35.72	10.2	37.00	37.00	-0.2	6,123	0.00%
2020/06/16	14	36.50	10	37.02	36.35	4	5,960	0.07%
2020/06/15	8	36.47	4	36.90	35.80	4	5,797	0.07%
2020/06/12	49	35.54	15	35.63	36.50	34	5,526	0.61%
2020/06/11	35	34.16	22	33.05	33.45	13	5,069	0.26%
2020/06/10	32	36.16	16	36.38	36.15	16	4,599	0.35%
2020/06/09	5	36.70	7.7	35.60	37.00	-2.7	4,236	-0.06%
2020/06/08	1	33.65	0	33.65	33.65	1	3,662	0.03%
2020/06/05	18	30.20	12	29.97	30.60	6	3,512	0.17%
2020/06/04	3	25.75	7	26.77	27.85	-4	2,890	-0.14%
2020/06/03	2	25.50	25	25.05	25.35	-23	2,383	-0.96%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/05/26	10	20.15	0	0.00	19.90	10	1,878	0.53%
2020/05/22	1	19.70	0	0.00	19.75	1	1,864	0.05%
2020/05/19	0	0.00	10	19.95	19.80	-10	1,915	-0.52%
2020/05/18	10	20.20	0	0.00	20.05	10	1,920	0.52%
2020/05/14	2	19.80	0	0.00	19.65	2	1,965	0.10%
2020/05/12	10	20.10	0	0.00	19.90	10	1,995	0.50%
2020/05/11	2	20.50	0	0.00	20.55	2	1,973	0.10%
2020/05/08	4	19.40	0	0.00	19.40	4	1,910	0.21%
2020/05/05	1	19.00	0	0.00	18.95	1	1,895	0.05%
2020/04/28	5	19.20	7	19.22	19.25	-2	1,907	-0.10%
2020/04/24	2	18.95	0	0.00	18.90	2	1,947	0.10%
2020/04/23	1	19.00	0	0.00	19.05	1	1,952	0.05%
2020/04/17	10	19.68	37	19.56	19.20	-27	1,923	-1.40%
2020/04/14	10	19.60	11	19.49	19.05	-1	1,975	-0.05%
2020/04/13	1	18.20	10	18.35	18.25	-9	1,951	-0.46%
2020/04/10	1	18.00	1	18.30	17.95	0	2,033	0.00%
2020/03/31	0	0.00	2	16.05	16.05	-2	1,974	-0.10%
2020/03/24	15	15.15	3	15.20	15.10	12	1,934	0.62%
2020/03/23	0	0.00	3	14.40	14.45	-3	1,912	-0.16%
2020/03/20	0	0.00	2	15.15	15.05	-2	1,901	-0.11%
2020/03/19	3	14.03	0	0.00	14.00	3	1,871	0.16%
2020/03/10	1	21.25	0	0.00	21.15	1	1,593	0.06%
2020/03/09	5	22.48	0	0.00	21.65	5	1,567	0.32%
2020/03/06	0	0.00	16	22.25	22.50	-16	1,520	-1.05%
2020/02/26	1	22.20	1	22.20	22.20	0	1,402	0.00%
2020/02/25	1	22.15	1	22.35	22.20	0	1,387	0.00%
2020/02/24	0	0.00	1	22.55	22.40	-1	1,389	-0.07%
2020/02/21	0	0.00	1	22.20	22.30	-1	1,345	-0.07%
2020/02/19	22	22.35	0	0.00	22.25	22	1,323	1.66%
2020/02/18	1	22.10	3	22.10	22.20	-2	1,315	-0.15%
2020/02/17	6	22.39	0	0.00	22.25	6	1,301	0.46%
2020/01/17	0	0.00	14	22.20	22.20	-14	1,180	-1.19%
2020/01/09	1	22.35	5	22.25	22.20	-4	1,189	-0.34%
2020/01/08	5	23.04	1	23.10	22.60	4	1,169	0.34%
2019/12/12	0	0.00	3	22.00	22.00	-3	1,393	-0.22%
2019/12/10	0	0.00	0	22.10	22.20	0	1,425	0.00%
2019/12/09	0	0.00	6.7	21.46	21.65	-6.7	1,421	-0.47%
2019/12/04	0	0.00	0	21.65	21.65	0	1,484	0.00%
2019/11/20	0	0.00	2	21.25	21.25	-2	1,656	-0.12%
2019/10/31	0	0.00	1	22.95	22.95	-1	2,160	-0.05%
2019/10/18	1	22.85	0	0.00	22.90	1	2,627	0.04%
2019/10/09	0	0.00	1	23.20	23.25	-1	2,756	-0.04%
2019/10/07	1	23.05	2	23.15	23.10	-1	2,789	-0.04%
2019/10/03	2	23.65	0	0.00	23.30	2	2,788	0.07%
2019/10/01	0	0.00	2	23.45	23.25	-2	2,723	-0.07%
2019/09/24	4	23.93	4	23.91	23.55	0	2,727	0.00%
2019/09/23	0	0.00	5	23.54	23.80	-5	2,627	-0.19%
2019/09/20	0	0.00	1	22.80	22.85	-1	2,514	-0.04%
2019/09/18	1	22.40	0	0.00	22.40	1	2,579	0.04%
2019/09/09	0	0.00	1	22.60	22.40	-1	2,713	-0.04%
2019/09/03	0	0.00	1	22.45	22.25	-1	2,909	-0.03%
2019/08/27	1	21.80	0	0.00	21.85	1	3,275	0.03%
2019/08/22	1	22.10	2	22.25	22.00	-1	3,357	-0.03%
2019/08/20	0	0.00	5	22.10	22.05	-5	3,426	-0.15%
2019/08/19	0	0.00	10	21.98	21.95	-10	3,439	-0.29%
2019/08/16	0	0.00	5	22.50	22.35	-5	3,474	-0.14%
2019/08/15	0	0.00	5	23.05	22.60	-5	3,563	-0.14%
2019/08/14	0	0.00	3	22.65	22.85	-3	3,547	-0.08%
2019/08/13	9	22.67	0	0.00	22.70	9	3,515	0.26%
2019/08/12	0	0.00	1	22.65	22.30	-1	3,470	-0.03%
2019/08/07	5	22.03	0	0.00	22.05	5	3,416	0.15%
2019/08/05	2	22.18	0	0.00	21.90	2	3,368	0.06%
2019/08/02	14	23.33	12	23.32	22.55	2	3,345	0.06%
2019/08/01	1	23.40	0	0.00	23.05	1	3,261	0.03%
2019/07/31	0	0.00	5	23.17	23.55	-5	3,224	-0.16%
2019/07/26	5	22.40	0	0.00	22.40	5	3,333	0.15%
2019/07/24	1	22.35	4	22.58	22.40	-3	3,310	-0.09%
2019/07/23	2	22.70	0	0.00	22.70	2	3,285	0.06%
2019/07/22	16	22.68	11	22.60	22.80	5	3,254	0.15%
2019/07/19	1	21.85	20	22.00	22.00	-19	3,101	-0.61%
2019/07/18	22	22.15	21	21.99	21.90	1	3,066	0.03%
2019/07/17	1	21.45	0	0.00	21.60	1	2,964	0.03%
2019/07/16	1	21.65	0	0.00	21.55	1	2,970	0.03%
2019/07/11	20	21.38	1	21.40	21.25	19	2,997	0.63%
2019/07/09	1	20.80	1	20.90	20.90	0	2,956	0.00%
2019/07/08	1	21.00	0	0.00	20.85	1	2,949	0.03%
2019/07/03	0	0.00	1	21.30	21.20	-1	2,955	-0.03%
2019/07/02	3	20.90	0	0.00	20.65	3	2,908	0.10%
2019/07/01	0	0.00	10	20.65	21.00	-10	2,898	-0.35%
2019/06/27	4	21.40	4	21.55	21.30	0	2,835	0.00%
2019/06/25	0	0.00	1	21.55	21.45	-1	2,804	-0.04%
2019/06/19	1	21.00	5	21.00	21.05	-4	2,643	-0.15%
2019/06/18	1	21.00	0	0.00	21.10	1	2,612	0.04%
2019/06/13	2	22.18	4	22.01	21.80	-2	2,606	-0.08%
2019/06/12	0	0.00	5	21.25	21.40	-5	2,423	-0.21%
2019/06/11	0	0.00	1	21.00	21.00	-1	2,422	-0.04%
2019/06/10	11	21.65	0	0.00	21.60	11	2,379	0.46%
2019/06/04	11	21.44	12	21.53	21.45	-1	2,234	-0.04%
2019/06/03	13.1	21.05	15	20.99	21.20	-1.9	2,113	-0.09%
2019/05/30	0	0.00	2	20.30	20.25	-2	1,985	-0.10%
2019/05/29	1	19.85	0	0.00	20.15	1	1,892	0.05%
2019/05/28	5	20.05	0	0.00	19.85	5	1,894	0.26%
2019/05/27	2	20.00	0	0.00	19.85	2	1,886	0.11%
2019/05/24	0	0.00	2	20.20	19.60	-2	1,855	-0.11%
2019/05/23	0	0.00	2	20.05	20.00	-2	1,847	-0.11%
2019/05/22	4	20.21	0	0.00	19.95	4	1,804	0.22%
2019/05/16	2	19.15	2	19.25	18.90	0	1,698	0.00%
2019/05/13	0	0.00	1	19.10	18.65	-1	1,664	-0.06%
2019/05/10	1	19.30	0	0.00	19.30	1	1,624	0.06%
2019/05/09	3	20.45	4	20.40	20.20	-1	1,561	-0.06%
2019/05/08	1	20.20	1	20.15	19.95	0	1,494	0.00%
2019/05/07	8	20.32	11	20.37	20.25	-3	1,473	-0.20%
2019/05/06	0	0.00	2	19.90	19.90	-2	1,359	-0.15%
2019/05/02	0	0.00	0.1	18.55	18.55	-0.1	1,152	-0.01%
2019/04/24	0.1	18.65	0	0.00	18.65	0.1	1,116	0.01%
2019/04/19	1	19.00	0	0.00	18.85	1	1,174	0.09%
2019/04/18	0	0.00	1	19.25	18.80	-1	1,170	-0.09%
2019/03/22	1	18.80	0	0.00	18.80	1	1,078	0.09%
2019/03/19	3	19.50	4	19.10	19.40	-1	1,057	-0.09%
2019/03/18	0	0.00	10	18.65	18.55	-10	979	-1.02%
2019/03/15	14	18.55	0	0.00	18.60	14	1,002	1.40%
2019/03/14	4	18.70	4	18.95	18.60	0	1,002	0.00%
2019/03/13	33	18.60	0	0.00	18.65	33	1,013	3.26%
2019/03/12	7	18.60	0	0.00	18.65	7	1,012	0.69%
2019/02/21	5	19.30	0	0.00	19.40	5	915	0.55%
2019/01/03	0	0.00	9	18.15	18.10	-9	1,119	-0.80%
2018/12/28	0	0.00	2.4	18.36	18.25	-2.4	1,095	-0.22%
2018/12/18	1	19.80	0	0.00	19.50	1	1,384	0.07%
2018/12/13	0	0.00	1	19.95	19.85	-1	1,384	-0.07%
2018/12/12	1	19.60	0	0.00	19.70	1	1,391	0.07%
2018/10/12	3	19.55	0	0.00	20.00	3	1,932	0.16%
2018/10/11	0	0.00	5	19.65	19.05	-5	1,930	-0.26%
2018/09/27	0	0.00	1	21.65	21.75	-1	1,744	-0.06%
2018/09/25	0	0.00	1	21.25	21.10	-1	1,746	-0.06%
2018/09/11	1	20.75	0	0.00	20.70	1	1,848	0.05%
2018/09/10	1	20.50	0	0.00	20.40	1	1,876	0.05%
2018/09/07	2	22.05	0	0.00	21.55	2	2,132	0.09%
2018/09/06	1	22.50	0	0.00	22.55	1	2,131	0.05%
2018/09/05	12	22.87	4	23.09	22.90	8	2,100	0.38%
2018/09/04	5	21.93	11	21.85	22.10	-6	1,916	-0.31%
2018/09/03	0	0.00	1	21.10	20.85	-1	1,851	-0.05%
2018/08/31	0	0.00	1	20.85	21.00	-1	1,863	-0.05%
2018/08/22	0.8	20.20	0	0.00	20.35	0.8	2,297	0.04%
2018/08/14	1	20.70	0	0.00	20.75	1	2,591	0.04%
2018/08/13	4	20.49	6.1	20.65	20.60	-2.1	2,678	-0.08%
2018/08/09	0	0.00	3	21.30	21.40	-3	3,189	-0.09%
2018/08/08	1	21.60	2	21.40	21.40	-1	3,237	-0.03%
2018/08/02	5	21.60	1	22.20	21.40	4	3,372	0.12%
2018/07/27	18	21.70	0	0.00	21.70	18	3,507	0.51%
2018/07/24	0	0.00	6	20.25	20.60	-6	3,579	-0.17%
2018/07/11	0	0.00	3.4	21.92	21.80	-3.4	3,750	-0.09%
2018/07/05	0	0.00	11	21.45	21.45	-11	3,885	-0.28%
2018/07/04	1	20.90	0	0.00	21.20	1	3,886	0.03%
2018/06/27	0	0.00	5	21.85	21.80	-5	3,917	-0.13%
2018/06/25	9	22.25	0	0.00	21.95	9	3,983	0.23%
2018/06/21	1	22.75	0	0.00	22.80	1	4,012	0.02%
2018/06/19	0	0.00	7	23.35	23.20	-7	4,089	-0.17%
2018/06/15	2	23.58	1	24.30	23.30	1	4,109	0.02%
2018/06/14	0	0.00	1	23.70	23.55	-1	3,840	-0.03%
2018/06/13	1	23.10	0	0.00	23.10	1	3,829	0.03%
2018/06/12	2	23.30	1	23.80	23.25	1	3,865	0.03%
2018/06/11	2	23.05	0	0.00	23.05	2	3,818	0.05%
2018/06/07	2	22.98	0	0.00	22.95	2	3,887	0.05%
2018/06/06	0	0.00	5	23.25	23.15	-5	3,954	-0.13%
2018/06/04	0	0.00	1	24.00	23.75	-1	4,243	-0.02%
2018/05/31	0	0.00	1	23.35	23.00	-1	4,763	-0.02%
2018/05/29	1	23.15	0	0.00	22.80	1	4,869	0.02%
2018/05/23	1	22.90	1	22.75	22.60	0	4,941	0.00%
2018/05/22	0	0.00	2	23.70	23.00	-2	4,946	-0.04%
2018/05/21	3	23.17	3	23.55	23.10	0	4,860	0.00%
2018/05/18	1	24.15	1	23.50	23.50	0	4,798	0.00%
2018/05/17	0	0.00	2	24.00	24.00	-2	4,747	-0.04%
2018/05/16	1	22.40	0	0.00	21.85	1	4,391	0.02%
2018/05/15	0	0.00	1	22.85	22.55	-1	4,409	-0.02%
2018/05/14	5	22.85	10	22.73	22.70	-5	4,493	-0.11%
2018/05/04	1	22.50	1	23.50	22.40	0	4,749	0.00%
2018/05/03	1	22.00	0	0.00	22.10	1	4,685	0.02%
2018/05/02	0	0.00	1	22.15	21.85	-1	4,773	-0.02%
2018/04/26	5	20.55	5	20.60	20.00	0	5,019	0.00%
2018/04/25	3	20.35	6	20.35	20.50	-3	5,058	-0.06%
2018/04/23	0	0.00	5	21.35	21.30	-5	5,184	-0.10%
2018/04/20	1	21.65	0	0.00	21.30	1	5,303	0.02%
2018/04/19	4	21.35	0	0.00	21.35	4	5,381	0.07%
2018/04/16	2	22.05	0	0.00	22.00	2	5,745	0.03%
2018/04/13	5	22.80	0	0.00	22.65	5	5,892	0.08%
2018/04/12	2	23.38	2	23.78	23.30	0	6,392	0.00%
2018/04/11	6	23.03	1	23.20	22.90	5	6,442	0.08%
2018/04/10	5	22.50	5.8	22.51	22.40	-0.8	6,593	-0.01%
2018/04/03	3	22.08	0	0.00	22.00	3	7,239	0.04%
2018/04/02	4	22.26	0	0.00	22.40	4	7,410	0.05%
2018/03/31	0	0.00	4	22.23	22.15	-4	7,969	-0.05%
2018/03/30	0	0.00	2	22.00	22.00	-2	8,196	-0.02%
2018/03/29	6	21.85	0	0.00	21.65	6	8,384	0.07%
2018/03/28	1	22.25	1	22.65	22.20	0	8,581	0.00%
2018/03/27	0	0.00	1	22.90	22.85	-1	8,554	-0.01%
2018/03/26	1	22.40	0	0.00	22.70	1	8,541	0.01%
2018/03/23	20	22.66	0	0.00	22.30	20	8,559	0.23%
2018/03/22	4	23.55	0	0.00	23.35	4	8,495	0.05%
2018/03/21	5	23.90	0	0.00	24.20	5	8,472	0.06%
2018/03/19	0	0.00	3	23.92	23.80	-3	8,398	-0.04%
2018/03/16	2	25.00	5	24.40	24.15	-3	8,373	-0.04%
2018/03/14	0	0.00	1	24.65	24.60	-1	8,465	-0.01%
2018/03/13	2	24.73	0	0.00	24.40	2	8,433	0.02%
2018/03/12	1	25.20	0	0.00	25.10	1	8,343	0.01%
2018/03/09	14	25.21	21	25.55	25.25	-7	8,241	-0.08%
2018/03/08	20	24.60	2	24.75	25.55	18	8,076	0.22%
2018/03/07	5	25.60	6	25.33	24.10	-1	7,887	-0.01%
2018/03/06	31	24.73	12	24.88	25.00	19	7,555	0.25%
2018/03/05	1	22.80	14	22.45	23.30	-13	7,214	-0.18%
2018/03/02	10	21.98	0	0.00	22.00	10	7,038	0.14%
2018/03/01	0	0.00	5	21.80	21.55	-5	7,066	-0.07%
2018/02/27	8	22.06	0	0.00	21.65	8	7,081	0.11%
2018/02/26	6	22.40	0	0.00	22.10	6	7,122	0.08%
2018/02/23	5	22.41	1	22.70	22.60	4	7,427	0.05%
2018/02/22	5	22.15	0	0.00	21.75	5	7,604	0.07%
2018/02/06	20	21.91	7	21.29	21.10	13	7,317	0.18%
2018/02/01	0	0.00	7	22.10	22.00	-7	7,106	-0.10%
2018/01/31	0	0.00	22	21.87	22.45	-22	7,059	-0.31%
2018/01/30	0	0.00	35	22.08	21.90	-35	6,979	-0.50%
2018/01/29	1	23.70	2	23.10	23.35	-1	6,871	-0.01%
2018/01/26	2	23.78	2	23.70	23.50	0	6,808	0.00%
2018/01/25	15	24.33	3	24.73	24.20	12	6,743	0.18%
2018/01/24	5	24.18	0	0.00	24.00	5	6,615	0.08%
2018/01/23	4	24.55	2	24.75	24.00	2	6,549	0.03%
2018/01/22	18	23.96	14	24.10	24.65	4	6,448	0.06%
2018/01/18	1	23.30	0	0.00	23.20	1	6,251	0.02%
2018/01/17	0	0.00	8	23.55	23.60	-8	6,174	-0.13%
2018/01/12	1	24.55	0	0.00	24.30	1	5,873	0.02%
2018/01/11	5	24.05	10	24.10	24.40	-5	5,785	-0.09%
2018/01/10	0	0.00	15	25.77	25.40	-15	5,614	-0.27%
2018/01/09	10	24.25	16	24.31	25.00	-6	5,404	-0.11%
2018/01/08	53	25.17	29.2	24.73	24.15	23.8	5,228	0.45%
2018/01/05	5	23.85	5	24.00	24.00	0	4,691	0.00%
2018/01/04	1	23.50	3	24.58	24.30	-2	4,591	-0.04%
2018/01/03	23	23.70	20.2	23.85	24.00	2.8	4,367	0.06%
2018/01/02	9	22.27	8	22.23	23.15	1	4,105	0.02%