光洋科 (1785)-元富-中港券商分點個股進出

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
67.8
漲跌
▲0.5
漲幅
+0.74%
成交量
17,797張
產業
上櫃其他電子類股▼0.13%
803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－元富-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-中港券商分點個股進出
元富-中港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
2024/12/11	3	67.90	2	67.85	67.80	1	16,150	0.01%
2024/12/10	3	67.30	4	68.58	67.30	-1	15,923	-0.01%
2024/12/09	4.2	69.15	6	68.70	68.40	-1.8	15,591	-0.01%
2024/12/06	19	67.47	21	67.79	67.70	-2	14,765	-0.01%
2024/12/05	2	64.00	0	0.00	64.50	2	14,035	0.01%
2024/12/03	0	0.00	1	63.40	63.30	-1	14,369	-0.01%
2024/11/29	1	58.80	1	58.20	59.50	0	15,583	0.00%
2024/11/25	0	0.00	1	62.30	62.10	-1	16,625	-0.01%
2024/11/22	0	0.00	0	61.00	60.70	0	16,878	0.00%
2024/11/21	2	60.55	2	60.40	60.50	0	17,085	0.00%
2024/11/20	1	60.30	0	0.00	60.20	1	17,380	0.01%
2024/11/19	1	58.70	1	59.90	60.00	0	17,701	0.00%
2024/11/18	4	57.70	1	58.60	57.30	3	18,358	0.02%
2024/11/15	1	61.00	0	0.00	61.30	1	18,429	0.01%
2024/11/14	2	61.40	1	61.00	60.90	1	18,855	0.01%
2024/11/13	1	65.00	1	63.30	62.50	0	19,155	0.00%
2024/11/12	5	64.40	4	63.58	63.90	1	19,271	0.01%
2024/11/11	1	65.70	1	65.30	65.60	0	19,266	0.00%
2024/11/08	3.3	66.56	2	65.70	66.00	1.3	19,368	0.01%
2024/11/07	0	0.00	6	66.68	65.70	-6	19,491	-0.03%
2024/11/06	1	66.20	5	65.80	66.10	-4	19,474	-0.02%
2024/11/05	1	65.10	0	0.00	64.60	1	19,685	0.01%
2024/11/04	11	63.76	11	63.80	64.20	0	19,935	0.00%
2024/11/01	0	0.00	2	61.15	62.40	-2	20,156	-0.01%
2024/10/30	1	62.70	1	63.00	63.10	0	20,146	0.00%
2024/10/29	1	63.30	1	63.20	62.50	0	20,269	0.00%
2024/10/24	0	0.00	1	66.90	64.90	-1	20,579	0.00%
2024/10/23	2	66.40	5	66.50	66.20	-3	20,629	-0.01%
2024/10/22	4	65.98	14	66.45	66.60	-10	20,640	-0.05%
2024/10/21	3	65.43	4	64.93	65.60	-1	20,880	0.00%
2024/10/18	3	65.47	0	0.00	64.20	3	21,531	0.01%
2024/10/17	3	65.17	3	65.30	66.10	0	21,743	0.00%
2024/10/16	1	62.50	2	62.90	63.10	-1	21,772	0.00%
2024/10/15	2	64.10	1	63.90	63.70	1	22,077	0.00%
2024/10/11	6	64.78	1	65.90	63.40	5	22,738	0.02%
2024/10/09	0	0.00	3	64.97	63.00	-3	23,195	-0.01%
2024/10/07	4	64.20	1	64.90	65.30	3	25,135	0.01%
2024/10/01	6	65.27	1	66.10	66.10	5	28,410	0.02%
2024/09/30	2	65.70	1	65.60	65.20	1	30,118	0.00%
2024/09/27	7	67.50	2	67.90	66.40	5	30,939	0.02%
2024/09/26	6	69.90	6	68.30	67.30	0	31,229	0.00%
2024/09/25	20.2	68.20	20	68.00	68.20	0.2	31,016	0.00%
2024/09/24	1	66.70	2.5	67.00	67.10	-1.5	31,265	0.00%
2024/09/23	2	70.35	3	68.80	68.00	-1	31,722	0.00%
2024/09/20	14	69.71	35	70.39	69.30	-21	32,083	-0.07%
2024/09/19	3	69.37	13	69.50	70.10	-10	32,738	-0.03%
2024/09/18	10	69.30	8	69.24	67.20	2	33,381	0.01%
2024/09/16	4	67.28	5.1	67.46	67.50	-1.1	33,291	0.00%
2024/09/13	1	63.90	2.2	64.15	64.20	-1.2	32,958	0.00%
2024/09/12	1	60.60	0	0.00	60.30	1	33,337	0.00%
2024/09/11	2	58.25	0	0.00	59.20	2	33,704	0.01%
2024/09/10	4	58.38	0	0.00	58.20	4	34,236	0.01%
2024/09/09	0	59.50	0	0.00	59.70	0	34,498	0.00%
2024/09/05	1	62.70	0.1	62.10	61.00	0.9	35,237	0.00%
2024/09/04	0.2	62.79	0	0.00	61.20	0.2	35,124	0.00%
2024/09/03	1	66.80	8	66.71	66.10	-7	34,854	-0.02%
2024/09/02	3	68.07	5	68.68	68.30	-2	34,520	-0.01%
2024/08/30	25	66.58	18.7	66.02	66.20	6.3	33,567	0.02%
2024/08/29	0.2	62.14	0	0.00	62.90	0.2	32,735	0.00%
2024/08/28	1.1	62.43	2	63.20	62.90	-0.9	32,771	0.00%
2024/08/27	1.4	62.85	0	0.00	63.10	1.4	32,892	0.00%
2024/08/26	5.4	63.32	3.3	64.12	63.10	2.1	33,215	0.01%
2024/08/23	3.1	61.73	4	61.85	63.30	-1	33,316	0.00%
2024/08/22	5.2	64.20	4	64.05	62.70	1.2	33,218	0.00%
2024/08/21	3	64.60	2	65.05	65.00	1	32,994	0.00%
2024/08/20	13	64.66	27.3	65.14	65.20	-14.2	32,695	-0.04%
2024/08/19	1.1	63.30	2.2	63.64	62.90	-1.1	32,098	0.00%
2024/08/16	2.3	62.85	2	64.90	62.90	0.3	32,031	0.00%
2024/08/15	15	62.18	15.6	62.22	62.90	-0.6	31,861	0.00%
2024/08/14	6	59.82	11	60.45	59.80	-5	31,642	-0.02%
2024/08/13	3	59.47	2	58.55	58.90	1	31,516	0.00%
2024/08/12	0.1	57.90	2	57.60	58.70	-1.9	31,507	-0.01%
2024/08/09	4.1	59.29	1	59.10	58.20	3.1	31,370	0.01%
2024/08/08	3.1	58.23	1	57.80	57.70	2.1	31,136	0.01%
2024/08/07	1.2	60.04	20.1	60.58	59.60	-18.9	31,012	-0.06%
2024/08/06	1	56.70	4	57.15	57.30	-3	30,666	-0.01%
2024/08/05	8	55.43	1	55.40	55.60	7	30,313	0.02%
2024/08/02	1.2	62.03	1	62.00	61.40	0.2	30,055	0.00%
2024/08/01	4.3	64.19	8	64.46	63.50	-3.8	29,954	-0.01%
2024/07/30	1	61.70	1	61.00	63.00	0	29,745	0.00%
2024/07/29	1	61.10	8	61.74	60.90	-7	29,633	-0.02%
2024/07/26	3	61.80	11	63.11	63.00	-8	29,378	-0.03%
2024/07/23	3	65.00	11	65.29	64.90	-8	29,187	-0.03%
2024/07/22	12	64.00	5	63.20	63.20	7	28,974	0.02%
2024/07/19	13	66.18	5.3	65.59	65.00	7.7	28,585	0.03%
2024/07/18	6	69.75	7	71.77	71.40	-1	27,870	0.00%
2024/07/17	13	71.95	12.4	72.60	71.50	0.6	27,380	0.00%
2024/07/16	4.2	71.68	8.5	71.08	70.20	-4.3	27,095	-0.02%
2024/07/15	21	72.01	4	71.93	71.10	17	26,835	0.06%
2024/07/12	7	73.60	6	73.43	72.20	1	26,557	0.00%
2024/07/11	18	75.04	9	75.29	74.90	9	26,162	0.03%
2024/07/10	45.3	74.53	44	74.22	74.00	1.3	25,597	0.01%
2024/07/09	24.2	73.03	11	73.31	71.90	13.2	25,082	0.05%
2024/07/08	45	75.24	29	74.20	73.40	16	24,072	0.07%
2024/07/05	37	72.28	75	72.23	75.30	-38	22,209	-0.17%
2024/07/04	33	69.02	50.1	69.79	68.50	-17.1	20,746	-0.08%
2024/07/03	33.5	66.36	44	66.32	66.80	-10.5	19,086	-0.05%
2024/07/02	15	63.63	34.1	62.92	63.10	-19.1	18,279	-0.10%
2024/07/01	13.1	64.58	4	64.60	64.00	9.1	17,710	0.05%
2024/06/28	27	65.83	14	66.26	65.30	13	17,412	0.07%
2024/06/27	20	66.15	41	66.71	65.30	-21	17,079	-0.12%
2024/06/26	30	67.71	14	67.92	67.50	16	16,665	0.10%
2024/06/25	48	64.12	49.3	64.91	69.00	-1.3	16,317	-0.01%
2024/06/24	20	68.02	11	67.72	66.50	9	14,978	0.06%
2024/06/21	7.1	62.53	7.1	65.30	66.20	0	13,527	0.00%
2024/06/20	49.2	60.35	7	60.20	60.20	42.2	12,674	0.33%
2024/06/19	44	57.59	86	58.02	58.00	-42	12,249	-0.34%
2024/06/18	19	56.69	0	0.00	56.60	19	11,938	0.16%
2024/06/17	5	56.56	26.1	55.79	55.70	-21.1	12,113	-0.17%
2024/06/14	17.1	52.82	12	53.10	52.20	5.1	11,714	0.04%
2024/06/13	5	52.00	7.1	52.75	53.40	-2.1	11,331	-0.02%
2024/06/07	0	0.00	2	49.43	49.45	-2	10,442	-0.02%
2024/06/05	1	47.55	2	47.88	47.75	-1	10,350	-0.01%
2024/06/03	0	0.00	2	48.95	48.85	-2	10,868	-0.02%
2024/05/31	71	49.04	72	49.53	49.75	-1	10,827	-0.01%
2024/05/30	5	51.20	1.1	51.03	50.40	3.9	10,703	0.04%
2024/05/29	0	0.00	15.2	49.81	50.30	-15.2	10,433	-0.15%
2024/05/28	2	48.00	3	48.58	48.15	-1	10,051	-0.01%
2024/05/27	1	47.60	3	47.83	47.65	-2	9,949	-0.02%
2024/05/23	0	0.00	2	47.50	47.10	-2	9,946	-0.02%
2024/05/22	0	0.00	0.4	47.20	47.80	-0.4	9,843	0.00%
2024/05/21	6	46.66	5	46.85	46.95	1	9,706	0.01%
2024/05/20	1	45.40	0	0.00	44.50	1	9,498	0.01%
2024/05/16	0	0.00	0	45.55	44.90	0	9,325	0.00%
2024/05/15	0	0.00	1	44.65	44.60	-1	9,491	-0.01%
2024/05/13	0	0.00	0	43.84	44.20	0	9,630	0.00%
2024/05/09	0.1	43.65	0	0.00	43.00	0.1	9,551	0.00%
2024/05/07	0.2	42.75	0	42.89	42.80	0.1	9,450	0.00%
2024/05/06	0.1	43.40	0	42.95	43.15	0.1	9,433	0.00%
2024/05/03	0.2	44.25	0	44.86	43.40	0.1	9,391	0.00%
2024/05/02	0	0.00	0	44.58	44.70	0	9,343	0.00%
2024/04/30	0.1	44.70	1	44.70	44.50	-0.9	9,349	-0.01%
2024/04/29	0	0.00	0	44.53	45.00	0	9,405	0.00%
2024/04/22	0	0.00	1	44.70	44.20	-1	9,274	-0.01%
2024/04/19	2	46.30	1.6	46.08	46.25	0.4	9,165	0.00%
2024/04/18	9.2	47.97	5	48.01	47.80	4.2	8,999	0.05%
2024/04/17	2	48.78	11	49.05	48.95	-9	8,892	-0.10%
2024/04/16	14	48.08	1	47.55	47.30	13	8,740	0.15%
2024/04/15	12	50.05	16	50.27	48.75	-4	8,511	-0.05%
2024/04/12	1	49.45	3	49.15	48.75	-2	8,019	-0.02%
2024/04/11	3	48.32	1	48.25	48.10	2	7,909	0.03%
2024/04/10	5.1	49.44	2	49.35	49.05	3.1	7,808	0.04%
2024/04/09	8.2	49.33	1	49.30	49.60	7.2	7,656	0.09%
2024/04/08	1	49.10	0	0.00	48.70	1	7,433	0.01%
2024/04/03	3	47.45	0	0.00	47.90	3	7,262	0.04%
2024/04/01	0	0.00	1	49.00	48.55	-1	7,064	-0.01%
2024/03/29	3	49.72	1	49.75	49.55	2	6,895	0.03%
2024/03/28	7.3	51.23	12	50.69	49.55	-4.7	6,529	-0.07%
2024/03/27	3	50.00	21.1	50.19	50.10	-18.1	5,985	-0.30%
2024/03/26	1	49.20	0	0.00	47.40	1	5,732	0.02%
2024/03/25	0	49.20	82	48.09	48.60	-82	5,586	-1.47%
2024/03/22	0	49.70	8	49.50	49.00	-8	5,434	-0.15%
2024/03/21	27.2	50.28	27	50.57	50.00	0.2	5,201	0.00%
2024/03/20	9.2	49.13	13.1	49.08	49.55	-4	4,624	-0.09%
2024/03/19	41	46.56	0	0.00	46.25	41	3,990	1.03%
2024/03/18	7.1	45.05	0	0.00	44.95	7.1	3,809	0.19%
2024/03/15	0	44.00	0	0.00	43.50	0	3,753	0.00%
2024/03/14	0	43.99	0	0.00	44.25	0	3,720	0.00%
2024/03/13	0	43.70	0	0.00	43.70	0	3,689	0.00%
2024/03/11	0	43.25	60	43.53	42.90	-60	3,608	-1.66%
2024/03/08	10.1	44.80	6	44.23	44.00	4.1	3,594	0.11%
2024/03/07	13.5	47.00	2	47.55	46.20	11.5	3,465	0.33%
2024/03/06	4	45.03	0	0.00	45.90	4	2,950	0.14%
2024/03/05	42	45.37	1	44.70	44.85	41	2,880	1.42%
2024/03/04	0	45.15	1	45.30	45.30	-1	2,797	-0.04%
2024/03/01	20	43.95	20	44.33	43.90	0	2,656	0.00%
2024/02/29	0.2	43.80	0	0.00	44.25	0.2	2,641	0.01%
2024/02/27	0	0.00	0	43.40	43.40	0	2,606	0.00%
2024/02/26	2	44.47	0	0.00	44.50	2	2,614	0.08%
2024/02/23	0	0.00	6	42.97	42.65	-6	2,586	-0.23%
2024/02/22	0	0.00	2	43.60	43.35	-2	2,538	-0.08%
2024/02/21	3	44.12	2	44.50	44.50	1	2,499	0.04%
2024/02/20	0	0.00	2	43.23	43.50	-2	2,392	-0.08%
2024/02/19	0	43.40	1	43.45	43.35	-1	2,339	-0.04%
2024/02/16	11	44.41	0	0.00	44.15	11	2,236	0.49%
2024/02/15	6	41.49	1	42.15	42.15	5	1,977	0.25%
2024/02/02	0	39.38	0	0.00	39.05	0	1,805	0.00%
2024/02/01	0	0.00	1	39.50	39.40	-1	1,815	-0.06%
2024/01/31	0	0.00	3	39.50	39.45	-3	1,862	-0.16%
2024/01/30	1	39.65	0	0.00	39.40	1	1,904	0.05%
2024/01/25	3	39.70	1	40.10	39.75	2	2,014	0.10%
2024/01/24	0	0.00	3	40.17	40.05	-3	2,009	-0.15%
2024/01/23	0	0.00	1	39.90	39.85	-1	2,068	-0.05%
2024/01/22	2	38.75	0	0.00	38.75	2	2,115	0.09%
2024/01/12	1	38.00	0	0.00	37.95	1	2,836	0.04%
2023/12/19	1	39.10	0	0.00	39.10	1	2,985	0.03%
2023/12/18	60	39.99	0	0.00	39.40	60	2,978	2.01%
2023/12/12	0	0.00	2	39.40	39.45	-2	2,955	-0.07%
2023/12/04	6	40.84	5	40.75	41.25	1	2,848	0.04%
2023/12/01	0	0.00	0.1	40.35	40.10	-0.1	2,772	0.00%
2023/11/30	0	0.00	1	40.45	40.50	-1	2,767	-0.04%
2023/11/28	1	40.40	0	0.00	40.40	1	2,760	0.04%
2023/11/23	1	42.05	0	0.00	40.85	1	2,742	0.04%
2023/11/22	3	41.17	0	0.00	41.15	3	2,657	0.11%
2023/11/21	0	0.00	1	40.75	40.50	-1	2,587	-0.04%
2023/11/10	0	0.00	1	38.65	38.10	-1	2,487	-0.04%
2023/11/07	0	0.00	22	40.11	40.05	-22	2,471	-0.89%
2023/11/06	1	40.10	1	40.80	40.80	0	2,458	0.00%
2023/11/03	2	39.55	1	39.45	39.45	1	2,315	0.04%
2023/10/30	1	40.30	0	0.00	40.80	1	3,481	0.03%
2023/10/27	0	0.00	2	39.85	39.40	-2	3,366	-0.06%
2023/10/25	0	0.00	0.1	40.40	40.20	-0.1	3,416	0.00%
2023/10/23	26	40.27	0	0.00	39.70	26	3,298	0.79%
2023/10/20	4	39.31	1	39.05	39.65	3	3,099	0.10%
2023/10/19	1	38.50	0	0.00	38.80	1	2,914	0.03%
2023/10/18	2	38.65	0	0.00	38.05	2	2,917	0.07%
2023/10/12	0	0.00	1	37.85	38.05	-1	2,888	-0.03%
2023/09/25	0	0.00	3	36.85	36.85	-3	3,416	-0.09%
2023/08/31	0	0.00	1	36.70	37.50	-1	4,358	-0.02%
2023/08/24	1	36.35	0	0.00	36.00	1	4,386	0.02%
2023/08/17	1	35.75	0	0.00	35.90	1	4,859	0.02%
2023/08/09	0	0.00	1	37.15	37.15	-1	4,791	-0.02%
2023/08/07	5	37.32	1	37.30	37.55	4	4,735	0.08%
2023/08/04	3	37.25	0	0.00	37.25	3	4,646	0.06%
2023/08/02	8	40.66	14	41.10	41.35	-6	4,297	-0.14%
2023/07/26	1	36.00	0	0.00	36.15	1	3,277	0.03%
2023/07/24	0	0.00	4	35.65	35.60	-4	3,270	-0.12%
2023/07/18	0	0.00	1	38.65	38.20	-1	3,235	-0.03%
2023/07/11	1	39.20	0	0.00	39.15	1	3,190	0.03%
2023/07/06	1	39.50	0	0.00	39.45	1	2,912	0.03%
2023/06/28	0	0.00	1	38.95	38.45	-1	2,804	-0.04%
2023/06/27	22	40.33	5	40.75	38.95	17	2,766	0.61%
2023/06/26	4	39.80	0	0.00	39.45	4	2,568	0.16%
2023/06/16	0	0.00	5	39.06	38.80	-5	2,542	-0.20%
2023/06/15	0	0.00	2	39.00	39.20	-2	2,546	-0.08%
2023/06/14	2	39.25	1	38.60	38.80	1	2,531	0.04%
2023/06/13	7	39.59	10	39.45	39.10	-3	2,512	-0.12%
2023/06/12	0	0.00	4	38.10	38.10	-4	2,290	-0.17%
2023/05/26	7	38.24	4	38.10	37.55	3	2,113	0.14%
2023/05/25	3	38.88	2	38.95	38.85	1	2,011	0.05%
2023/05/24	7	38.80	20	39.16	39.55	-13	1,899	-0.68%
2023/05/22	22	37.40	1.4	37.39	37.60	20.6	1,632	1.26%
2023/05/12	1	35.50	0	0.00	35.55	1	1,599	0.06%
2023/05/10	1	36.20	0	0.00	36.15	1	1,682	0.06%
2023/05/02	0	0.00	0	36.35	36.55	0	2,100	0.00%
2023/04/28	0	0.00	0	36.26	36.35	0	2,106	0.00%
2023/04/27	1	35.80	0	35.91	35.90	1	2,099	0.05%
2023/04/20	0	0.00	0	37.10	36.50	0	2,049	0.00%
2023/04/18	1	38.00	0	0.00	37.75	1	2,022	0.05%
2023/04/13	0	0.00	1	37.00	36.90	-1	1,930	-0.05%
2023/04/12	0	0.00	1	37.55	37.40	-1	1,925	-0.05%
2023/04/11	0	0.00	1	37.65	37.50	-1	1,903	-0.05%
2023/04/10	0	0.00	0	37.15	37.10	0	1,866	0.00%
2023/04/06	1	37.45	0	0.00	36.75	1	1,842	0.05%
2023/03/31	0	0.00	0	36.45	36.55	0	1,804	0.00%
2023/03/30	0	0.00	0	36.54	36.30	0	1,809	0.00%
2023/03/29	0	36.57	0	0.00	36.35	0	1,817	0.00%
2023/03/27	0	37.00	0	0.00	36.90	0	1,819	0.00%
2023/03/23	0	0.00	0	36.80	36.85	0	1,803	0.00%
2023/03/22	2	36.60	2	36.25	36.35	0	1,784	0.00%
2023/03/21	1	37.15	0	0.00	36.75	1	1,759	0.06%
2023/03/20	0	36.58	0	0.00	36.55	0	1,723	0.00%
2023/03/17	0	36.16	0	0.00	35.30	0	1,717	0.00%
2023/03/16	0.1	36.61	0	0.00	35.95	0.1	1,702	0.00%
2023/03/14	2	37.53	0	0.00	36.10	2	1,768	0.11%
2023/03/13	0	37.00	0	0.00	36.10	0	1,747	0.00%
2023/03/09	0	37.90	0	0.00	37.20	0	1,778	0.00%
2023/03/02	0	37.45	0	0.00	36.40	0	1,807	0.00%
2023/03/01	0	36.79	0	0.00	36.70	0	1,910	0.00%
2023/02/23	0	37.60	0	0.00	37.05	0	1,914	0.00%
2023/02/22	0	37.00	0	0.00	36.90	0	1,940	0.00%
2023/02/17	0	37.40	0	0.00	37.20	0	2,314	0.00%
2023/02/14	0	37.25	1	37.20	37.10	-1	2,351	-0.04%
2023/02/13	0	0.00	3	36.90	36.90	-3	2,358	-0.13%
2023/02/10	0	0.00	10	37.20	37.00	-10	2,397	-0.42%
2023/02/08	1	38.60	0	0.00	38.60	1	2,348	0.04%
2023/02/06	0	0.00	4	38.20	38.35	-4	2,263	-0.18%
2023/02/03	2	38.00	0	0.00	38.95	2	2,222	0.09%
2023/02/02	2	38.40	0	0.00	37.60	2	2,048	0.10%
2023/02/01	0	0.00	0.1	35.00	35.70	-0.1	1,844	0.00%
2023/01/05	0	0.00	10	33.25	33.25	-10	1,781	-0.56%
2022/12/27	10	32.55	0	0.00	32.55	10	1,796	0.56%
2022/12/23	0	32.35	0	0.00	32.45	0	1,833	0.00%
2022/12/22	0	32.65	0	0.00	32.95	0	1,857	0.00%
2022/12/14	1	33.10	0	0.00	33.10	1	2,032	0.05%
2022/12/07	10	34.10	0	0.00	33.65	10	2,169	0.46%
2022/12/06	0	0.00	1	35.35	34.45	-1	2,152	-0.05%
2022/12/05	1	35.25	1	34.80	35.25	0	2,061	0.00%
2022/12/02	0.1	34.35	0	0.00	34.30	0.1	1,998	0.00%
2022/12/01	4	34.60	0	0.00	34.10	4	1,991	0.20%
2022/11/22	0	0.00	0	32.70	32.90	0	1,809	0.00%
2022/11/21	0	0.00	1	33.20	33.45	-1	1,798	-0.06%
2022/11/18	3	34.30	3	34.20	33.40	0	1,786	0.00%
2022/11/16	2	34.55	8	34.66	35.00	-6	1,701	-0.35%
2022/11/15	1	34.45	0	0.00	34.45	1	1,502	0.07%
2022/11/14	2	31.20	0	0.00	31.35	2	1,397	0.14%
2022/11/11	3	30.10	0	0.00	30.00	3	1,374	0.22%
2022/11/09	0	0.00	1	30.50	30.20	-1	1,380	-0.07%
2022/11/08	1	30.00	0	0.00	29.95	1	1,416	0.07%
2022/11/02	2	28.75	1	28.85	29.05	1	1,428	0.07%
2022/10/26	0	0.00	4	27.55	27.10	-4	1,520	-0.26%
2022/10/25	1	27.85	0	0.00	27.75	1	1,522	0.07%
2022/10/13	3	29.10	0	0.00	27.70	3	1,560	0.19%
2022/10/12	0	29.60	1	29.30	29.20	-1	1,547	-0.06%
2022/09/28	2	30.10	2	30.05	29.30	0	1,639	0.00%
2022/09/19	0	0.00	3	36.80	36.25	-3	1,536	-0.20%
2022/09/16	3	38.60	0	0.00	38.05	3	1,501	0.20%
2022/09/07	0	0.00	0	35.85	35.70	0	1,527	0.00%
2022/08/25	1	38.60	0	0.00	38.55	1	1,711	0.06%
2022/08/17	0	0.00	1	39.10	39.00	-1	1,792	-0.06%
2022/08/15	1	39.10	0	0.00	39.05	1	1,768	0.06%
2022/08/10	1	37.30	0	0.00	37.15	1	1,718	0.06%
2022/08/04	0	0.00	0	35.35	35.40	0	1,793	0.00%
2022/07/08	2	39.95	0	0.00	39.90	2	2,292	0.09%
2022/06/24	3	41.55	0	0.00	41.05	3	2,711	0.11%
2022/06/20	0	0.00	1	41.10	40.55	-1	2,785	-0.04%
2022/06/17	20	42.43	20	42.53	42.65	0	2,810	0.00%
2022/05/17	0	0.00	0	46.39	46.80	0	5,381	0.00%
2022/05/12	0	0.00	5	47.00	45.00	-5	5,589	-0.09%
2022/05/11	0	0.00	1	47.35	47.35	-1	5,564	-0.02%
2022/05/10	0	0.00	0	47.60	48.95	0	5,566	0.00%
2022/05/05	0	0.00	1	50.50	50.50	-1	5,803	-0.02%
2022/05/04	0	0.00	0	49.15	49.30	0	5,755	0.00%
2022/05/03	0	0.00	0	48.48	48.40	0	5,759	0.00%
2022/04/29	0	0.00	0	49.39	49.00	0	5,825	0.00%
2022/04/27	20	47.80	21	47.73	48.40	-1	5,824	-0.02%
2022/04/15	0	0.00	2	50.60	50.20	-2	5,680	-0.04%
2022/04/13	1	49.90	1	50.00	50.00	0	5,700	0.00%
2022/04/11	0	50.00	0	0.00	50.50	0	5,866	0.00%
2022/04/08	0	0.00	5	50.00	49.95	-5	5,853	-0.09%
2022/04/07	4	50.70	0	0.00	49.45	4	6,111	0.07%
2022/04/01	3	50.80	0	0.00	51.50	3	6,117	0.05%
2022/03/31	3	51.30	0	0.00	51.10	3	6,173	0.05%
2022/03/30	2	52.35	1	51.60	51.50	1	6,164	0.02%
2022/03/28	0	50.20	2	50.00	50.40	-2	5,977	-0.03%
2022/03/23	2	51.10	0	0.00	50.60	2	6,072	0.03%
2022/03/15	1	48.35	0	0.00	48.20	1	6,273	0.02%
2022/03/14	0	50.60	0	0.00	49.65	0	6,264	0.00%
2022/03/09	0	48.30	0	0.00	49.25	0	6,374	0.00%
2022/03/08	0	0.00	10	48.80	47.65	-10	6,453	-0.15%
2022/03/07	10	51.40	0	0.00	49.80	10	6,689	0.15%
2022/03/03	0	0.00	2	51.00	51.00	-2	6,647	-0.03%
2022/03/01	0	51.80	1	51.20	51.20	-1	6,827	-0.01%
2022/02/25	4	52.10	3	51.87	51.80	1	6,866	0.01%
2022/02/24	88	54.17	90	54.34	50.90	-2	6,926	-0.03%
2022/02/23	8	53.90	9	53.28	52.90	-1	6,216	-0.02%
2022/02/22	14	52.79	6	52.30	53.40	8	6,018	0.13%
2022/02/21	4	52.00	6.3	52.57	53.00	-2.3	6,049	-0.04%
2022/02/14	1	52.00	2	51.55	50.90	-1	7,280	-0.01%
2022/02/11	2	51.90	2	51.70	51.90	0	7,317	0.00%
2022/02/10	0	0.00	10	51.20	51.70	-10	7,522	-0.13%
2022/02/09	10	51.90	2	51.55	51.80	8	8,019	0.10%
2022/01/18	1	49.75	1	49.90	49.90	0	10,025	0.00%
2022/01/17	1	49.10	1	49.25	49.20	0	10,129	0.00%
2022/01/06	1	50.10	0	0.00	50.30	1	10,853	0.01%
2022/01/03	0	0.00	10	50.30	50.20	-10	11,158	-0.09%
2021/12/30	0	0.00	4	51.60	51.10	-4	11,530	-0.03%
2021/12/28	1	49.40	0	0.00	49.40	1	11,758	0.01%
2021/12/27	3	49.75	1	50.40	49.90	2	12,157	0.02%
2021/12/24	1	49.50	0	0.00	49.40	1	12,265	0.01%
2021/12/22	2	49.68	0	0.00	49.55	2	12,547	0.02%
2021/12/21	4	50.40	4	50.20	50.20	0	12,615	0.00%
2021/12/10	2	49.25	1	49.55	49.00	1	14,595	0.01%
2021/12/09	1	50.60	0	0.00	50.30	1	14,855	0.01%
2021/12/08	0	0.00	4	50.00	50.00	-4	14,945	-0.03%
2021/12/07	2	50.25	1	50.10	50.00	1	14,954	0.01%
2021/12/06	6	50.33	1	50.30	50.60	5	14,946	0.03%
2021/12/03	3	49.97	0	0.00	50.00	3	14,982	0.02%
2021/12/02	1	50.10	1	50.50	49.75	0	15,039	0.00%
2021/12/01	7	51.03	4	50.93	50.80	3	15,171	0.02%
2021/11/30	0	0.00	2	49.10	49.05	-2	14,883	-0.01%
2021/11/29	0.1	48.60	0	0.00	48.50	0.1	14,972	0.00%
2021/11/26	7	49.01	5	49.40	49.10	2	14,967	0.01%
2021/11/25	3	50.83	0	0.00	50.60	3	14,927	0.02%
2021/11/24	1	50.80	0	0.00	50.80	1	14,935	0.01%
2021/11/23	0	0.00	10	51.40	51.40	-10	15,077	-0.07%
2021/11/19	2	52.90	1	53.00	53.50	1	14,833	0.01%
2021/11/18	38	53.60	36	54.43	52.90	2	14,815	0.01%
2021/11/17	1	56.70	2	56.80	56.20	-1	14,505	-0.01%
2021/11/16	6	57.03	5	55.70	55.70	1	14,332	0.01%
2021/11/15	22	57.83	15	57.27	56.70	7	14,092	0.05%
2021/11/12	0	53.00	4	54.05	54.10	-4	13,465	-0.03%
2021/11/11	3	53.00	5	52.72	53.00	-2	13,244	-0.02%
2021/11/10	1	51.60	4	51.75	52.30	-3	13,098	-0.02%
2021/11/09	3	50.43	4	50.73	51.40	-1	12,967	-0.01%
2021/11/08	42	52.83	48	52.98	51.00	-6	12,736	-0.05%
2021/11/05	0	0.00	16	54.34	54.70	-16	12,220	-0.13%
2021/11/04	1	52.80	1	53.30	53.00	0	11,885	0.00%
2021/11/03	40	52.75	38	52.43	52.70	2	11,861	0.02%
2021/11/02	23	53.79	12	53.08	52.80	11	11,705	0.09%
2021/11/01	6	54.18	9	53.72	55.00	-3	11,120	-0.03%
2021/10/29	39	49.82	37	49.90	50.00	2	10,330	0.02%
2021/10/28	1	50.10	1	50.20	50.10	0	10,288	0.00%
2021/10/25	2	51.05	3	50.90	51.00	-1	10,236	-0.01%
2021/10/22	4	51.70	5	52.08	52.10	-1	10,328	-0.01%
2021/10/21	2	52.30	3	51.70	51.20	-1	10,454	-0.01%
2021/10/20	11	52.57	12	52.55	52.50	-1	10,387	-0.01%
2021/10/19	11	51.78	0	0.00	51.70	11	10,324	0.11%
2021/10/18	5	50.60	5	50.84	51.40	0	10,469	0.00%
2021/10/15	0	0.00	12	50.19	49.95	-12	10,771	-0.11%
2021/10/14	3	49.95	0	0.00	49.40	3	11,074	0.03%
2021/10/13	0	0.00	1	49.25	49.20	-1	11,804	-0.01%
2021/10/12	28	49.98	0	0.00	49.85	28	12,045	0.23%
2021/10/07	16	52.38	20.4	52.46	52.70	-4.4	13,491	-0.03%
2021/10/06	1	52.00	2.7	51.93	52.20	-1.7	13,794	-0.01%
2021/10/05	0	0.00	1	50.90	51.30	-1	13,520	-0.01%
2021/10/04	13	51.79	8	51.40	49.90	5	13,468	0.04%
2021/10/01	1	51.40	1	50.10	50.00	0	13,222	0.00%
2021/09/24	1	50.10	1	51.10	51.00	0	14,231	0.00%
2021/09/23	3	51.00	0	0.00	50.30	3	14,114	0.02%
2021/09/22	4	50.51	1	50.50	49.90	3	13,911	0.02%
2021/09/17	5	52.54	7	52.96	51.50	-2	13,682	-0.01%
2021/09/16	3	51.57	9.2	51.77	51.90	-6.2	13,032	-0.05%
2021/09/15	8	50.88	0	0.00	51.00	8	12,655	0.06%
2021/09/14	1	50.20	0	0.00	51.80	1	12,311	0.01%
2021/09/10	0	0.00	2	48.95	49.20	-2	11,946	-0.02%
2021/09/09	0.4	48.15	0	0.00	48.90	0.4	12,059	0.00%
2021/09/08	2	48.08	0	0.00	47.30	2	12,285	0.02%
2021/09/07	2.1	49.48	0	0.00	49.15	2.1	12,480	0.02%
2021/09/06	2.1	51.00	5	49.76	49.50	-2.9	12,502	-0.02%
2021/09/02	1	49.60	1	49.10	48.60	0	12,248	0.00%
2021/09/01	0	0.00	11	49.85	49.90	-11	12,108	-0.09%
2021/08/31	5	48.92	7	49.28	49.80	-2	12,062	-0.02%
2021/08/27	1	48.45	1	48.60	48.45	0	11,968	0.00%
2021/08/24	0	0.00	1	48.10	47.05	-1	11,737	-0.01%
2021/08/18	1	44.40	1	45.55	45.70	0	11,853	0.00%
2021/08/17	0	0.00	1	45.25	44.95	-1	11,930	-0.01%
2021/08/13	0	0.00	0	46.10	45.40	0	11,922	0.00%
2021/08/11	1	46.00	1.4	46.63	46.10	-0.4	12,070	0.00%
2021/08/10	1	46.40	0	0.00	46.35	1	12,156	0.01%
2021/08/09	1	46.40	0	0.00	46.25	1	12,326	0.01%
2021/08/05	3	47.97	0	0.00	47.90	3	12,478	0.02%
2021/08/04	8	48.37	0	0.00	47.80	8	12,774	0.06%
2021/08/03	2	47.73	0	0.00	47.85	2	12,936	0.02%
2021/07/28	1	46.75	11	47.50	47.00	-10	13,279	-0.08%
2021/07/27	1	51.20	7	49.97	48.60	-6	13,399	-0.04%
2021/07/23	3	51.03	3	51.53	51.20	0	13,593	0.00%
2021/07/22	7	51.54	8	50.53	50.30	-1	13,704	-0.01%
2021/07/21	19	52.27	1	51.00	50.70	18	13,843	0.13%
2021/07/20	5	52.64	4	52.35	52.50	1	14,556	0.01%
2021/07/19	14	52.43	107	52.73	52.40	-93	14,458	-0.64%	大賣/
2021/07/16	10	50.57	5	50.06	50.50	5	13,970	0.04%
2021/07/15	81	53.14	11	52.50	51.80	70	13,812	0.51%
2021/07/14	12	51.73	11	51.70	52.10	1	13,442	0.01%
2021/07/13	12	48.40	35	48.21	49.10	-23	12,527	-0.18%
2021/07/12	11	46.14	0	0.00	46.30	11	12,177	0.09%
2021/07/09	2	45.08	0	0.00	45.15	2	12,446	0.02%
2021/07/08	5	45.64	0	0.00	45.50	5	13,047	0.04%
2021/07/07	9	46.37	2	45.95	46.00	7	13,378	0.05%
2021/07/06	7	48.46	2	47.83	47.20	5	14,115	0.04%
2021/07/05	9	49.89	1	50.20	50.30	8	14,311	0.06%
2021/07/02	2	45.45	4	46.23	45.80	-2	15,458	-0.01%
2021/07/01	2	45.35	2	46.45	45.35	0	17,436	0.00%
2021/06/30	0	0.00	1	46.25	46.45	-1	18,379	-0.01%
2021/06/28	2	45.90	0	0.00	45.95	2	18,515	0.01%
2021/06/25	1	46.70	6	46.20	46.15	-5	18,577	-0.03%
2021/06/24	0	0.00	1	45.60	45.50	-1	18,572	-0.01%
2021/06/23	0	0.00	4	45.35	45.30	-4	18,610	-0.02%
2021/06/22	11	45.04	0	0.00	44.60	11	18,669	0.06%
2021/06/21	2	45.35	2	44.95	44.90	0	18,667	0.00%
2021/06/18	2	47.65	6	46.70	46.50	-4	18,622	-0.02%
2021/06/17	5	47.64	3	48.10	48.10	2	18,526	0.01%
2021/06/16	3	46.25	0	0.00	47.45	3	18,320	0.02%
2021/06/15	3	45.37	3	45.70	46.90	0	18,204	0.00%
2021/06/11	1	45.80	1	45.15	45.25	0	18,107	0.00%
2021/06/07	0	0.00	0	45.45	45.85	0	18,242	0.00%
2021/06/01	0	0.00	1	47.80	48.20	-1	18,217	-0.01%
2021/05/31	2	47.98	2	47.67	47.65	0	18,211	0.00%
2021/05/27	3	45.07	3	45.28	45.30	0	18,180	0.00%
2021/05/26	1	45.45	2	45.00	45.35	-1	18,237	-0.01%
2021/05/25	0	0.00	15	45.90	45.45	-15	18,257	-0.08%
2021/05/24	0	0.00	0	43.75	44.15	0	18,254	0.00%
2021/05/21	0	0.00	0	43.85	44.10	0	18,342	0.00%
2021/05/20	0	0.00	0	44.00	42.95	0	18,656	0.00%
2021/05/19	0	0.00	3	44.20	44.40	-3	18,664	-0.02%
2021/05/18	18	43.20	0	40.75	43.20	18	18,690	0.10%
2021/05/17	0	0.00	0	41.00	39.30	0	18,737	0.00%
2021/05/14	0	0.00	0	44.35	43.40	0	18,621	0.00%
2021/05/13	1	40.40	1	41.05	44.00	0	18,559	0.00%
2021/05/12	1	43.30	1	43.75	43.75	0	18,474	0.00%
2021/05/11	10	48.02	20	48.80	47.90	-10	18,350	-0.05%
2021/05/06	0	0.00	27	50.27	49.65	-27	18,442	-0.15%
2021/05/04	2	50.40	2	50.55	49.95	0	18,316	0.00%
2021/05/03	3	53.63	7	53.57	51.80	-4	18,112	-0.02%
2021/04/29	1	56.10	1	57.30	56.20	0	17,895	0.00%
2021/04/28	5	57.24	14	56.80	57.00	-9	17,969	-0.05%
2021/04/27	7	58.27	6	57.88	57.20	1	17,973	0.01%
2021/04/26	22.4	58.59	24	59.20	57.90	-1.6	17,932	-0.01%
2021/04/23	15	54.22	3.2	55.71	55.80	11.8	17,023	0.07%
2021/04/22	3	55.03	0	0.00	53.00	3	17,246	0.02%
2021/04/21	46	55.67	30	55.08	55.30	16	17,374	0.09%
2021/04/20	3	57.43	6	57.30	56.40	-3	17,962	-0.02%
2021/04/19	3	55.93	1	56.50	56.50	2	17,822	0.01%
2021/04/16	7	57.77	44	57.10	56.80	-37	17,894	-0.21%
2021/04/15	13	57.15	13	57.79	58.30	0	18,926	0.00%
2021/04/14	30	55.42	41	56.23	56.20	-11	19,774	-0.06%
2021/04/13	16	57.21	16	57.49	56.00	0	19,127	0.00%
2021/04/12	96	59.60	78	58.67	58.90	18	18,691	0.10%
2021/04/09	73	57.27	72	57.08	57.30	1	17,768	0.01%
2021/04/08	36.9	58.01	43	58.65	58.50	-6.1	17,049	-0.04%
2021/04/07	36	54.82	40	55.39	55.70	-4	15,209	-0.03%
2021/04/06	29	47.31	33.1	49.66	50.70	-4.1	13,272	-0.03%
2021/04/01	3	46.38	0	0.00	46.10	3	12,306	0.02%
2021/03/31	10	45.56	5	46.00	45.30	5	12,198	0.04%
2021/03/29	1	45.90	0	0.00	45.75	1	12,107	0.01%
2021/03/25	10	44.45	0	0.00	44.20	10	12,107	0.08%
2021/03/24	0	0.00	2	45.05	45.05	-2	12,108	-0.02%
2021/03/23	1	45.65	0	0.00	45.65	1	12,143	0.01%
2021/03/19	4	46.44	0	0.00	45.95	4	12,181	0.03%
2021/03/18	6	47.10	0.1	46.85	46.80	5.9	12,178	0.05%
2021/03/17	3	46.22	0	0.00	46.30	3	12,148	0.02%
2021/03/15	0	0.00	2	45.60	46.05	-2	12,296	-0.02%
2021/03/11	12	46.63	1	46.95	46.30	11	12,673	0.09%
2021/03/10	0	0.00	18	47.05	47.00	-18	12,736	-0.14%
2021/03/08	0	0.00	4	47.40	46.25	-4	12,814	-0.03%
2021/03/05	13	45.54	5	45.55	45.70	8	13,134	0.06%
2021/03/04	0	0.00	2	46.23	46.15	-2	13,551	-0.01%
2021/03/03	0	0.00	7	46.39	47.10	-7	13,606	-0.05%
2021/03/02	3	48.83	5.4	47.43	46.85	-2.4	13,607	-0.02%
2021/02/26	1	47.05	1	47.90	48.40	0	13,529	0.00%
2021/02/25	2.1	47.49	6	47.29	47.70	-3.9	13,563	-0.03%
2021/02/24	3	47.90	15	46.99	46.80	-12	13,587	-0.09%
2021/02/23	12.3	47.90	5	47.75	47.90	7.3	13,656	0.05%
2021/02/22	14	48.07	19	48.09	48.60	-5	13,745	-0.04%
2021/02/19	0	45.70	0	0.00	45.70	0	14,229	0.00%
2021/02/18	6	45.91	6	45.92	46.00	0	14,850	0.00%
2021/02/17	11.6	44.86	0	0.00	45.30	11.6	14,789	0.08%
2021/02/05	1	42.00	0.4	42.40	42.90	0.6	14,707	0.00%
2021/02/04	0	42.60	0	0.00	42.50	0	14,995	0.00%
2021/02/03	8	43.30	1	42.70	42.40	7	15,043	0.05%
2021/02/02	187	43.72	17.7	43.38	43.20	169.3	15,072	1.12%	大買/鉅額交易
2021/02/01	1	41.85	114	42.69	43.40	-113	15,060	-0.75%	大賣/鉅額交易
2021/01/29	5	44.30	21.8	44.77	43.90	-16.8	14,927	-0.11%
2021/01/28	3	45.75	3.1	45.80	45.00	-0.1	14,845	0.00%
2021/01/26	0	0.00	2.1	47.50	47.15	-2.1	14,693	-0.01%
2021/01/25	0	48.10	10	48.03	48.35	-10	14,641	-0.07%
2021/01/22	3	48.33	4	48.73	48.75	-1	14,545	-0.01%
2021/01/21	12	48.33	9	48.57	47.80	3	14,489	0.02%
2021/01/20	14	48.34	14	48.71	47.75	0	14,271	0.00%
2021/01/19	21	49.55	17	50.00	50.00	4	14,077	0.03%
2021/01/18	11	49.15	9	48.62	49.55	2	13,862	0.01%
2021/01/15	10	50.31	23	50.92	49.15	-13	13,762	-0.09%
2021/01/14	21	50.40	18	50.33	50.10	3	13,352	0.02%
2021/01/13	30	49.52	14	49.77	50.40	16	13,297	0.12%
2021/01/12	2	47.73	16	47.14	46.25	-14	12,807	-0.11%
2021/01/11	11	48.58	13	48.91	48.65	-2	12,709	-0.02%
2021/01/08	65	49.80	87	50.29	48.10	-22	12,518	-0.18%
2021/01/07	57	48.04	38.5	48.14	48.75	18.5	11,205	0.16%
2021/01/06	12	43.99	11	43.91	44.35	1	10,130	0.01%
2021/01/05	112.1	44.89	113	44.90	44.90	-0.9	10,164	-0.01%	大買/大賣/
2020/12/31	0	0.00	0	43.55	43.50	0	10,418	0.00%
2020/12/30	1	43.50	0	44.00	43.50	1	10,447	0.01%
2020/12/29	13	44.94	0	0.00	44.35	13	10,435	0.12%
2020/12/28	0	0.00	19	44.70	44.50	-19	10,393	-0.18%
2020/12/25	10	45.13	0	45.30	44.85	10	10,409	0.10%
2020/12/24	0	0.00	1	45.00	45.00	-1	10,430	-0.01%
2020/12/23	0	0.00	2	44.00	43.85	-2	10,466	-0.02%
2020/12/22	0	0.00	0	45.10	43.75	0	10,695	0.00%
2020/12/21	1	44.95	1	44.90	44.90	0	10,840	0.00%
2020/12/18	0	0.00	2	45.00	44.45	-2	10,865	-0.02%
2020/12/14	1	44.55	1	44.90	44.90	0	11,588	0.00%
2020/12/11	0	0.00	6	45.00	45.60	-6	12,774	-0.05%
2020/12/09	4	46.96	2	47.20	46.90	2	13,201	0.02%
2020/12/08	2	46.90	0	0.00	46.80	2	13,662	0.01%
2020/12/07	25	48.32	6	47.90	47.50	19	14,401	0.13%
2020/12/04	2	47.60	2	47.30	47.60	0	14,226	0.00%
2020/12/03	0	0.00	3	46.90	46.60	-3	14,821	-0.02%
2020/12/02	3	48.00	0	0.00	47.00	3	14,954	0.02%
2020/12/01	3	48.17	1	49.10	47.90	2	14,996	0.01%
2020/11/30	10	48.08	13	48.02	47.50	-3	14,698	-0.02%
2020/11/27	2	46.60	8	46.41	46.60	-6	14,331	-0.04%
2020/11/26	1	45.55	1	45.80	45.95	0	14,300	0.00%
2020/11/25	0	0.00	1	45.35	45.35	-1	14,366	-0.01%
2020/11/24	2	45.40	8	45.31	45.05	-6	14,527	-0.04%
2020/11/23	0	0.00	1	46.35	46.00	-1	15,203	-0.01%
2020/11/20	0	0.00	3	46.00	45.90	-3	15,209	-0.02%
2020/11/19	22	47.12	28	47.36	46.80	-6	15,140	-0.04%
2020/11/18	16	47.73	16	47.65	46.55	0	15,155	0.00%
2020/11/17	9	47.10	16	47.03	47.25	-7	14,488	-0.05%
2020/11/16	4	44.95	4	45.25	44.90	0	14,093	0.00%
2020/11/13	4	45.30	2	44.90	45.15	2	14,087	0.01%
2020/11/12	17	46.34	3	46.07	45.65	14	14,095	0.10%
2020/11/11	2	45.10	2	44.93	45.20	0	13,869	0.00%
2020/11/10	0	0.00	1	44.70	44.20	-1	13,909	-0.01%
2020/11/09	6	44.91	3	44.95	44.70	3	13,870	0.02%
2020/11/06	0	0.00	6	43.68	43.70	-6	13,774	-0.04%
2020/11/04	1	43.70	2	43.50	44.00	-1	13,900	-0.01%
2020/11/03	0	0.00	1	43.05	42.75	-1	14,007	-0.01%
2020/11/02	0	0.00	1	42.20	42.35	-1	14,218	-0.01%
2020/10/30	1	42.90	0	0.00	42.75	1	14,296	0.01%
2020/10/28	2	44.15	3	44.38	44.15	-1	14,865	-0.01%
2020/10/27	2	44.35	3	44.33	44.40	-1	14,978	-0.01%
2020/10/26	2	45.50	4	45.35	45.10	-2	15,208	-0.01%
2020/10/23	2	45.63	32	45.95	45.60	-30	15,461	-0.19%
2020/10/22	2	45.45	4	45.30	45.20	-2	15,881	-0.01%
2020/10/21	26	46.12	17	46.32	45.25	9	16,590	0.05%
2020/10/20	6	45.34	12	45.68	45.00	-6	16,924	-0.04%
2020/10/19	0	0.00	1	44.40	45.00	-1	17,990	-0.01%
2020/10/16	1	43.80	1	44.35	43.20	0	18,492	0.00%
2020/10/15	3	45.05	3	45.07	44.60	0	18,748	0.00%
2020/10/14	6	44.90	6	44.99	45.20	0	19,042	0.00%
2020/10/13	2	44.03	1	44.50	44.10	1	19,334	0.01%
2020/10/12	4	44.55	1	45.35	44.20	3	19,647	0.02%
2020/10/08	35	44.78	15	44.98	44.40	20	20,085	0.10%
2020/10/06	0	0.00	7	42.90	43.05	-7	21,645	-0.03%
2020/10/05	1	42.20	0	0.00	42.15	1	22,185	0.00%
2020/09/30	1	41.90	0	0.00	42.45	1	22,652	0.00%
2020/09/29	1	42.10	1	41.75	41.90	0	23,236	0.00%
2020/09/28	4	41.89	7	41.74	42.15	-3	24,542	-0.01%
2020/09/25	9	41.68	11	42.08	41.10	-2	25,757	-0.01%
2020/09/24	10	42.11	2	42.23	41.50	8	26,543	0.03%
2020/09/23	3	44.10	2	44.10	43.60	1	27,294	0.00%
2020/09/22	8	44.17	10	44.21	44.05	-2	28,013	-0.01%
2020/09/21	10	45.77	7	45.89	45.05	3	28,112	0.01%
2020/09/18	8	45.29	45	45.51	45.60	-37	28,313	-0.13%
2020/09/17	9	44.96	7	45.01	44.85	2	28,397	0.01%
2020/09/16	115	46.98	87	46.68	44.80	28	28,682	0.10%	大買/
2020/09/15	16	45.14	25	45.21	45.60	-9	27,687	-0.03%
2020/09/14	26	44.74	34	44.92	45.35	-8	27,735	-0.03%
2020/09/11	90	44.67	81	44.06	43.55	9	27,740	0.03%
2020/09/10	53	44.76	36	44.80	45.20	17	27,334	0.06%
2020/09/09	6	41.84	11	42.60	43.10	-5	26,727	-0.02%
2020/09/08	27	43.37	52	43.51	42.00	-25	26,769	-0.09%
2020/09/07	4	41.34	7	41.49	41.10	-3	26,467	-0.01%
2020/09/04	0	0.00	3	40.98	40.70	-3	26,733	-0.01%
2020/09/03	4	40.38	3	40.90	40.00	1	26,980	0.00%
2020/09/02	3	41.02	2	40.75	40.70	1	27,512	0.00%
2020/09/01	17	41.10	6	40.93	41.45	11	27,554	0.04%
2020/08/31	6	42.09	0	0.00	40.90	6	28,092	0.02%
2020/08/28	10	42.29	5	41.76	41.95	5	28,500	0.02%
2020/08/27	58	42.92	59	43.09	43.00	-1	28,745	0.00%
2020/08/26	4	40.65	0	0.00	40.55	4	28,009	0.01%
2020/08/25	8	40.50	0	0.00	40.55	8	27,928	0.03%
2020/08/24	0	0.00	3	39.53	40.95	-3	27,802	-0.01%
2020/08/21	2	38.35	4	37.88	38.60	-2	27,556	-0.01%
2020/08/20	5	36.01	0	0.00	36.00	5	27,360	0.02%
2020/08/19	1	39.85	1.8	40.00	39.80	-0.8	27,072	0.00%
2020/08/18	2.1	40.75	1	40.85	40.65	1.1	26,969	0.00%
2020/08/17	0	0.00	2	41.63	41.60	-2	26,855	-0.01%
2020/08/13	3	40.90	2	40.90	40.80	1	26,553	0.00%
2020/08/12	6	41.70	1	42.05	41.70	5	26,458	0.02%
2020/08/11	4	43.56	0	0.00	42.35	4	26,375	0.02%
2020/08/10	3	44.05	4	45.00	43.80	-1	26,238	0.00%
2020/08/07	6	44.55	9	44.30	44.10	-3	26,110	-0.01%
2020/08/06	12.1	45.05	0	0.00	43.30	12.1	25,941	0.05%
2020/08/05	9	44.99	1	44.85	44.90	8	25,721	0.03%
2020/08/04	9	45.98	12	45.74	45.50	-3	25,608	-0.01%
2020/08/03	16	45.13	26	45.04	45.00	-10	25,360	-0.04%
2020/07/31	14	42.79	14	43.29	43.50	0	24,925	0.00%
2020/07/30	20	42.77	25	42.91	42.85	-5	24,777	-0.02%
2020/07/29	36	41.85	26	42.08	42.05	10	24,471	0.04%
2020/07/28	25	42.34	34	42.38	42.45	-9	24,103	-0.04%
2020/07/27	34	43.52	16	42.99	41.30	18	23,559	0.08%
2020/07/24	28	46.18	9	45.67	45.25	19	22,739	0.08%
2020/07/23	37	47.44	23	47.84	46.40	14	22,027	0.06%
2020/07/22	9	48.67	25	48.36	48.90	-16	20,659	-0.08%
2020/07/21	22	47.27	6	47.80	46.50	16	20,015	0.08%
2020/07/20	6	46.10	9	46.02	46.00	-3	19,641	-0.02%
2020/07/17	15	48.71	5	49.03	47.95	10	19,257	0.05%
2020/07/16	22	49.11	19	49.69	49.90	3	18,808	0.02%
2020/07/15	22	48.79	20	48.82	48.00	2	18,398	0.01%
2020/07/14	37	51.28	30.3	51.18	49.55	6.7	17,841	0.04%
2020/07/13	15	49.70	39	49.43	51.70	-24	16,851	-0.14%
2020/07/10	19	47.27	4	46.83	47.00	15	15,959	0.09%
2020/07/09	9	49.88	4	50.21	48.00	5	15,411	0.03%
2020/07/08	22	50.12	19	50.76	50.40	3	14,907	0.02%
2020/07/07	35	50.18	60	50.10	49.55	-25	14,327	-0.17%
2020/07/06	41	50.69	18	50.37	51.20	23	12,979	0.18%
2020/07/03	61	45.02	82	44.35	46.60	-21	11,693	-0.18%
2020/07/02	46	42.16	99	41.49	42.40	-53	10,655	-0.50%
2020/07/01	70.1	40.13	59	39.48	39.90	11.1	9,688	0.12%
2020/06/30	6	37.18	4	37.78	37.50	2	8,861	0.02%
2020/06/29	13.3	37.68	6	37.16	36.45	7.3	8,584	0.09%
2020/06/24	24	40.14	29	39.88	39.10	-5	8,190	-0.06%
2020/06/23	15	41.04	5	40.97	40.00	10	7,657	0.13%
2020/06/22	9	40.03	37	41.03	41.35	-28	7,114	-0.39%
2020/06/19	32	41.44	7	41.88	40.30	25	6,872	0.36%
2020/06/18	15	38.65	10	39.03	40.45	5	6,544	0.08%
2020/06/17	10	36.00	0	0.00	37.00	10	6,123	0.16%
2020/06/16	0	0.00	7	36.93	36.35	-7	5,960	-0.12%
2020/06/15	29	36.39	13	37.07	35.80	16	5,797	0.28%
2020/06/12	27	35.09	10	32.36	36.50	17	5,526	0.31%
2020/06/11	31	34.28	21	34.37	33.45	10	5,069	0.20%
2020/06/10	31	36.44	22	36.93	36.15	9	4,599	0.20%
2020/06/09	44	36.13	41	36.89	37.00	3	4,236	0.07%
2020/06/05	8	30.38	3	30.20	30.60	5	3,512	0.14%
2020/06/04	25	25.58	20.9	25.83	27.85	4.1	2,890	0.14%
2020/06/03	13.2	25.56	14	25.26	25.35	-0.8	2,383	-0.03%
2020/05/26	0	19.80	0.9	19.80	19.90	-0.9	1,878	-0.05%
2020/05/25	0.6	19.65	0.4	19.65	19.80	0.2	1,852	0.01%
2020/05/13	0	0.00	2	19.65	20.00	-2	1,980	-0.10%
2020/05/11	0	0.00	2	20.50	20.55	-2	1,973	-0.10%
2020/05/08	2	19.45	0	0.00	19.40	2	1,910	0.10%
2020/05/07	2	19.20	0	0.00	19.30	2	1,901	0.11%
2020/05/05	0	18.95	0	0.00	18.95	0	1,895	0.00%
2020/05/04	0.3	18.95	0	0.00	18.95	0.3	1,896	0.02%
2020/04/28	0	19.10	0	0.00	19.25	0	1,907	0.00%
2020/04/27	0.6	18.85	0	0.00	18.95	0.6	1,949	0.03%
2020/04/17	0	0.00	10	19.20	19.20	-10	1,923	-0.52%
2020/04/16	1	19.40	0	0.00	19.15	1	1,890	0.05%
2020/04/15	0	0.00	1	19.50	19.30	-1	1,906	-0.05%
2020/04/14	8	19.13	3	19.25	19.05	5	1,975	0.25%
2020/04/13	2	18.30	0	0.00	18.25	2	1,951	0.10%
2020/04/10	2	17.63	2	18.08	17.95	0	2,033	0.00%
2020/04/07	0	16.00	0	0.00	16.10	0	1,993	0.00%
2020/04/01	0.4	16.05	0	0.00	16.05	0.4	1,971	0.02%
2020/03/26	0	16.00	0	0.00	16.00	0	1,971	0.00%
2020/03/25	3.7	16.15	0	0.00	16.00	3.7	1,961	0.19%
2020/03/05	0	21.75	0	0.00	21.90	0	1,478	0.00%
2020/03/03	0	21.60	0	0.00	21.70	0	1,461	0.00%
2020/03/02	0.3	21.40	0	0.00	21.40	0.3	1,455	0.02%
2020/02/26	0	22.05	0	0.00	22.20	0	1,402	0.00%
2020/02/25	0.5	22.20	0	0.00	22.20	0.5	1,387	0.04%
2020/02/18	0	22.10	0	0.00	22.20	0	1,315	0.00%
2020/02/05	0	0.00	10	21.15	21.05	-10	1,278	-0.78%
2020/02/04	0	21.20	0	0.00	21.25	0	1,271	0.00%
2020/02/03	0.3	20.50	2	20.15	20.50	-1.7	1,253	-0.14%
2020/01/31	0	0.00	1	21.50	21.40	-1	1,224	-0.08%
2020/01/30	0.6	21.20	0	0.00	21.20	0.6	1,220	0.05%
2020/01/09	0	0.00	2	22.30	22.20	-2	1,189	-0.17%
2020/01/07	4	23.08	2	22.65	22.60	2	1,091	0.18%
2020/01/06	1	22.85	0	0.00	22.95	1	1,037	0.10%
2020/01/03	0	22.55	0	0.00	22.60	0	948	0.00%
2020/01/02	0.3	22.35	0	0.00	22.45	0.3	917	0.03%
2019/12/26	0	22.20	0	0.00	22.30	0	966	0.00%
2019/12/25	0.5	22.10	0	0.00	22.30	0.5	982	0.05%
2019/12/12	0	0.00	16	22.05	22.00	-16	1,393	-1.15%
2019/12/03	0	21.55	0	0.00	21.65	0	1,500	0.00%
2019/12/02	0.3	21.55	0	0.00	21.60	0.3	1,526	0.02%
2019/11/26	0	21.25	0	0.00	21.35	0	1,581	0.00%
2019/11/25	0.6	21.05	0	0.00	21.20	0.6	1,594	0.04%
2019/11/04	0	22.80	0	0.00	23.00	0	1,949	0.00%
2019/11/01	0.3	22.80	0	0.00	22.80	0.3	2,016	0.01%
2019/10/28	0	22.65	0	0.00	22.80	0	2,396	0.00%
2019/10/25	0.5	22.60	0	0.00	22.70	0.5	2,419	0.02%
2019/10/22	3	23.20	0	0.00	22.80	3	2,445	0.12%
2019/10/03	18	23.69	21	23.85	23.30	-3	2,788	-0.11%
2019/10/01	0.3	23.25	0	0.00	23.25	0.3	2,723	0.01%
2019/09/26	10	23.85	15	23.80	23.90	-5	2,733	-0.18%
2019/09/25	0.5	23.70	0	0.00	23.80	0.5	2,708	0.02%
2019/09/24	2	24.00	0	0.00	23.55	2	2,727	0.07%
2019/09/23	30	23.70	3	23.68	23.80	27	2,627	1.03%
2019/09/20	0	0.00	1	22.80	22.85	-1	2,514	-0.04%
2019/09/16	0	0.00	1	22.80	22.55	-1	2,621	-0.04%
2019/09/12	10	22.50	10	22.60	22.55	0	2,621	0.00%
2019/08/23	5	22.00	0	0.00	21.95	5	3,340	0.15%
2019/08/19	1	21.95	2	22.00	21.95	-1	3,439	-0.03%
2019/08/13	11	22.65	1	22.80	22.70	10	3,515	0.28%
2019/08/12	0	0.00	30	22.65	22.30	-30	3,470	-0.86%
2019/08/06	32	21.91	1	22.05	21.90	31	3,419	0.91%
2019/07/31	0	0.00	1	23.00	23.55	-1	3,224	-0.03%
2019/07/30	0	0.00	2	22.70	22.60	-2	3,202	-0.06%
2019/07/25	1	22.45	0	0.00	22.60	1	3,329	0.03%
2019/07/24	0	0.00	1	22.45	22.40	-1	3,310	-0.03%
2019/07/23	0	0.00	1	22.70	22.70	-1	3,285	-0.03%
2019/07/19	2	22.03	0	0.00	22.00	2	3,101	0.06%
2019/07/18	1	21.90	0	0.00	21.90	1	3,066	0.03%
2019/07/15	1	21.30	0	0.00	21.35	1	2,944	0.03%
2019/06/25	1	21.40	0	0.00	21.45	1	2,804	0.04%
2019/06/13	5	22.10	5	22.10	21.80	0	2,606	0.00%
2019/06/06	1	21.55	0	0.00	21.35	1	2,336	0.04%
2019/06/04	0	0.00	6	21.40	21.45	-6	2,234	-0.27%
2019/06/03	1	21.00	3	21.10	21.20	-2	2,113	-0.09%
2019/05/31	1	20.35	1	20.35	20.40	0	1,998	0.00%
2019/05/30	0	0.00	3	20.80	20.25	-3	1,985	-0.15%
2019/05/23	0	0.00	5	20.15	20.00	-5	1,847	-0.27%
2019/05/14	0	0.00	1	19.05	19.10	-1	1,688	-0.06%
2019/05/09	0	0.00	1	20.20	20.20	-1	1,561	-0.06%
2019/05/07	1	20.25	6	20.46	20.25	-5	1,473	-0.34%
2019/05/06	1	19.55	3	19.90	19.90	-2	1,359	-0.15%
2019/05/03	112	18.72	42	18.61	19.00	70	1,204	5.81%	大買/
2019/04/30	0	0.00	1	18.75	18.75	-1	1,141	-0.09%
2019/04/29	0	0.00	2	18.88	18.70	-2	1,136	-0.18%
2019/04/26	5	18.65	49	18.66	18.65	-44	1,129	-3.90%
2019/04/19	0	0.00	1	18.85	18.85	-1	1,174	-0.09%
2019/04/18	3	19.20	0	0.00	18.80	3	1,170	0.26%
2019/04/02	1	18.60	0	0.00	18.60	1	1,060	0.09%
2019/04/01	8	18.56	0	0.00	18.60	8	1,053	0.76%
2019/03/26	1	18.65	0	0.00	18.70	1	1,061	0.09%
2019/03/25	0	0.00	2	18.60	18.60	-2	1,069	-0.19%
2019/03/18	0	18.45	0	0.00	18.55	0	979	0.00%
2019/03/14	1	18.55	0	0.00	18.60	1	1,002	0.10%
2019/03/04	1	18.80	0	0.00	18.75	1	1,015	0.10%
2019/02/26	0	18.60	0	0.00	18.65	0	966	0.00%
2019/02/25	0	18.50	5	18.75	18.55	-5	956	-0.52%
2019/01/28	0	19.05	0	0.00	19.20	0	877	0.01%
2019/01/24	0	19.25	0	0.00	19.35	0	885	0.00%
2019/01/17	5	19.35	5	19.40	19.10	0	1,031	0.00%
2019/01/15	8	19.55	8	19.46	19.55	0	1,039	0.00%
2019/01/04	5	17.95	0	0.00	17.90	5	1,038	0.48%
2018/12/17	5	20.00	0	0.00	19.80	5	1,381	0.36%
2018/12/06	1	19.70	0	0.00	19.55	1	1,384	0.07%
2018/11/08	0	0.00	5	18.65	18.90	-5	1,905	-0.26%
2018/10/31	1	17.30	0	0.00	17.45	1	1,902	0.05%
2018/10/30	6	17.43	1	17.10	16.85	5	1,896	0.26%
2018/10/26	0	0.00	1	17.20	17.00	-1	1,916	-0.05%
2018/10/12	1	19.55	0	0.00	20.00	1	1,932	0.05%
2018/10/11	0	0.00	44	19.50	19.05	-44	1,930	-2.28%
2018/10/02	5	21.65	0	0.00	21.85	5	1,721	0.29%
2018/10/01	0	0.00	6	21.55	21.70	-6	1,733	-0.35%
2018/09/28	0	0.00	7	21.41	21.50	-7	1,743	-0.40%
2018/09/18	8	20.76	1	20.65	20.60	7	1,750	0.40%
2018/09/11	5	20.75	0	0.00	20.70	5	1,848	0.27%
2018/09/05	22	22.87	11	22.99	22.90	11	2,100	0.52%
2018/07/23	0	0.00	5	20.15	20.25	-5	3,597	-0.14%
2018/07/10	1	21.75	0	0.00	21.75	1	3,770	0.03%
2018/06/20	1	23.30	0	0.00	22.70	1	4,077	0.02%
2018/06/19	0	0.00	4	23.20	23.20	-4	4,089	-0.10%
2018/06/15	9	25.02	1	24.55	23.30	8	4,109	0.19%
2018/06/08	4	22.93	0	0.00	22.85	4	3,820	0.10%
2018/06/07	2	22.98	20	23.10	22.95	-18	3,887	-0.46%
2018/06/06	12	23.18	0	0.00	23.15	12	3,954	0.30%
2018/06/05	6	23.33	0	0.00	23.15	6	4,097	0.15%
2018/06/04	41	23.97	5	23.80	23.75	36	4,243	0.85%
2018/06/01	2	23.50	0.9	23.35	23.40	1.1	4,513	0.02%
2018/05/31	10	23.70	10	23.30	23.00	0	4,763	0.00%
2018/05/23	0	0.00	2	22.85	22.60	-2	4,941	-0.04%
2018/05/22	1	23.85	1	23.00	23.00	0	4,946	0.00%
2018/05/18	18	23.64	21	23.73	23.50	-3	4,798	-0.06%
2018/05/17	5	23.90	0	0.00	24.00	5	4,747	0.11%
2018/05/10	0	0.00	1	22.35	22.25	-1	4,539	-0.02%
2018/05/09	0	0.00	110	22.31	22.20	-110	4,574	-2.40%	大賣/鉅額交易
2018/05/02	1	22.10	0	0.00	21.85	1	4,773	0.02%
2018/04/27	0	0.00	1	20.30	20.20	-1	4,877	-0.02%
2018/04/24	1	20.70	0	0.00	20.55	1	5,130	0.02%
2018/04/23	1	21.30	0	0.00	21.30	1	5,184	0.02%
2018/04/20	1	21.45	0	0.00	21.30	1	5,303	0.02%
2018/04/19	0	0.00	50	21.40	21.35	-50	5,381	-0.93%
2018/04/18	0	0.00	80	21.63	21.30	-80	5,416	-1.48%
2018/04/13	1	22.80	0	0.00	22.65	1	5,892	0.02%
2018/04/12	35	23.82	0	0.00	23.30	35	6,392	0.55%
2018/04/11	21	23.10	24	22.92	22.90	-3	6,442	-0.05%
2018/04/10	10	22.50	0	0.00	22.40	10	6,593	0.15%
2018/03/30	20	22.00	1	22.10	22.00	19	8,196	0.23%
2018/03/29	1	21.70	0	0.00	21.65	1	8,384	0.01%
2018/03/28	10	22.60	0	0.00	22.20	10	8,581	0.12%
2018/03/27	80	22.95	0	0.00	22.85	80	8,554	0.94%
2018/03/26	20	22.90	0	0.00	22.70	20	8,541	0.23%
2018/03/21	70	24.41	0	0.00	24.20	70	8,472	0.83%
2018/03/19	0	0.00	3	23.72	23.80	-3	8,398	-0.04%
2018/03/12	0	0.00	7	25.45	25.10	-7	8,343	-0.08%
2018/03/09	13	25.51	50	25.38	25.25	-37	8,241	-0.45%
2018/03/08	2	24.90	0	0.00	25.55	2	8,076	0.02%
2018/03/07	51	25.18	56	25.22	24.10	-5	7,887	-0.06%
2018/03/06	15	24.63	11	24.94	25.00	4	7,555	0.05%
2018/03/05	3	23.20	3	23.33	23.30	0	7,214	0.00%
2018/03/02	1	22.00	0	0.00	22.00	1	7,038	0.01%
2018/03/01	1	21.70	0	0.00	21.55	1	7,066	0.01%
2018/02/27	1	22.15	1	22.15	21.65	0	7,081	0.00%
2018/02/23	6	22.36	3	22.73	22.60	3	7,427	0.04%
2018/02/22	1	21.80	1	21.75	21.75	0	7,604	0.00%
2018/02/21	1	21.70	0	0.00	21.90	1	7,570	0.01%
2018/02/12	1	20.45	0	0.00	20.15	1	7,530	0.01%
2018/02/09	3	19.90	3	20.00	20.20	0	7,500	0.00%
2018/02/08	1	21.35	0	0.00	21.35	1	7,409	0.01%
2018/02/07	1	21.95	0	0.00	21.10	1	7,368	0.01%
2018/02/06	0	0.00	2	21.85	21.10	-2	7,317	-0.03%
2018/02/05	0	0.00	1	22.30	23.00	-1	7,230	-0.01%
2018/02/02	2	23.05	0	0.00	23.05	2	7,178	0.03%
2018/02/01	0	0.00	2	22.05	22.00	-2	7,106	-0.03%
2018/01/31	1	22.30	3	21.80	22.45	-2	7,059	-0.03%
2018/01/30	0	0.00	1	23.05	21.90	-1	6,979	-0.01%
2018/01/25	40	24.88	0	0.00	24.20	40	6,743	0.59%
2018/01/23	18	24.57	17	24.93	24.00	1	6,549	0.02%
2018/01/22	1	24.70	0	0.00	24.65	1	6,448	0.02%
2018/01/17	0	0.00	17	23.61	23.60	-17	6,174	-0.28%
2018/01/16	7	24.89	0	0.00	24.10	7	6,093	0.11%
2018/01/12	23	24.74	22	24.41	24.30	1	5,873	0.02%
2018/01/11	1	24.50	0	0.00	24.40	1	5,785	0.02%
2018/01/10	24	25.84	22	25.26	25.40	2	5,614	0.04%
2018/01/09	26	24.29	20	24.54	25.00	6	5,404	0.11%
2018/01/08	30	25.40	37	25.65	24.15	-7	5,228	-0.13%
2018/01/05	2	24.15	2	23.98	24.00	0	4,691	0.00%
2018/01/04	30	23.70	59	24.12	24.30	-29	4,591	-0.63%
2018/01/03	28	23.88	10.5	23.78	24.00	17.5	4,367	0.40%
2018/01/02	73	22.23	73	22.22	23.15	0	4,105	0.00%