光洋科 (1785)-致和-府前券商分點個股進出

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
66.2
漲跌
▲6.0
漲幅
+9.97%
成交量
61,336張
產業
上櫃其他電子類股
762人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－致和-府前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

致和-府前券商分點個股進出
致和-府前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
2024/06/21	0	0.00	2	61.70	66.20	-2	13,527	-0.01%
2024/06/20	1	57.00	1	60.10	60.20	0	12,674	0.00%
2024/06/17	0	0.00	3	55.70	55.70	-3	12,113	-0.02%
2024/06/14	0	0.00	6	53.35	52.20	-6	11,714	-0.05%
2024/06/13	1	51.80	3	52.90	53.40	-2	11,331	-0.02%
2024/06/05	3	47.60	0	0.00	47.75	3	10,350	0.03%
2024/05/30	2	51.45	1	51.10	50.40	1	10,703	0.01%
2024/05/29	0	0.00	1	50.30	50.30	-1	10,433	-0.01%
2024/05/28	0	0.00	2	47.98	48.15	-2	10,051	-0.02%
2024/05/23	1	47.10	0	0.00	47.10	1	9,946	0.01%
2024/05/22	0	0.00	1	47.35	47.80	-1	9,843	-0.01%
2024/05/21	0	0.00	10	46.24	46.95	-10	9,706	-0.10%
2024/05/20	3	44.10	6	45.17	44.50	-3	9,498	-0.03%
2024/05/16	0	0.00	1	45.10	44.90	-1	9,325	-0.01%
2024/05/14	5	43.80	0	0.00	44.00	5	9,650	0.05%
2024/05/03	2	44.10	0	0.00	43.40	2	9,391	0.02%
2024/04/29	2	44.60	0	0.00	45.00	2	9,405	0.02%
2024/04/24	1	45.25	0	0.00	45.10	1	9,332	0.01%
2024/04/19	1	46.00	4	45.60	46.25	-3	9,165	-0.03%
2024/04/18	1	48.50	0	0.00	47.80	1	8,999	0.01%
2024/04/17	2	48.80	0	0.00	48.95	2	8,892	0.02%
2024/04/16	2	47.95	0	0.00	47.30	2	8,740	0.02%
2024/04/15	4	50.40	4	50.15	48.75	0	8,511	0.00%
2024/04/11	2	48.75	0	0.00	48.10	2	7,909	0.03%
2024/04/10	2	49.20	3	49.58	49.05	-1	7,808	-0.01%
2024/04/09	1	49.60	3	49.60	49.60	-2	7,656	-0.03%
2024/04/08	5	48.28	2	48.90	48.70	3	7,433	0.04%
2024/04/02	2	48.40	0	0.00	47.85	2	7,177	0.03%
2024/03/29	1	48.65	0	0.00	49.55	1	6,895	0.01%
2024/03/28	3	50.80	0	0.00	49.55	3	6,529	0.05%
2024/03/26	0	0.00	6	48.40	47.40	-6	5,732	-0.10%
2024/03/19	0	0.00	2	45.90	46.25	-2	3,990	-0.05%
2024/03/18	0	0.00	2	44.65	44.95	-2	3,809	-0.05%
2024/03/14	2	43.35	2	44.15	44.25	0	3,720	0.00%
2024/03/08	2	44.80	0.3	44.00	44.00	1.7	3,594	0.05%
2024/03/07	12	47.52	7	47.77	46.20	5	3,465	0.14%
2024/03/06	5	45.25	7	45.53	45.90	-2	2,950	-0.07%
2024/03/04	2	44.95	4	45.40	45.30	-2	2,797	-0.07%
2024/03/01	2	43.95	2	44.10	43.90	0	2,656	0.00%
2024/02/29	0	0.00	3	44.25	44.25	-3	2,641	-0.11%
2024/02/27	3	43.43	0	0.00	43.40	3	2,606	0.12%
2024/02/26	6	44.28	6	44.49	44.50	0	2,614	0.00%
2024/02/23	3	43.13	0	0.00	42.65	3	2,586	0.12%
2024/02/22	2	43.55	0	0.00	43.35	2	2,538	0.08%
2024/02/21	10	43.97	8	44.81	44.50	2	2,499	0.08%
2024/02/20	0	0.00	1	43.45	43.50	-1	2,392	-0.04%
2024/02/19	4	43.20	2	44.05	43.35	2	2,339	0.09%
2024/02/16	0	0.00	2	43.80	44.15	-2	2,236	-0.09%
2024/02/15	0	0.00	2	41.40	42.15	-2	1,977	-0.10%
2024/01/25	0	0.00	1	39.90	39.75	-1	2,014	-0.05%
2024/01/22	0	0.00	1	39.10	38.75	-1	2,115	-0.05%
2024/01/15	0	0.00	0.2	38.00	38.25	-0.2	2,611	-0.01%
2024/01/03	1	38.50	0	0.00	38.65	1	3,031	0.03%
2023/12/22	1	38.90	0	0.00	38.85	1	2,995	0.03%
2023/12/13	0	0.00	1	39.70	39.75	-1	2,957	-0.03%
2023/12/08	1	39.20	0	0.00	39.00	1	2,957	0.03%
2023/11/22	0	0.00	1	41.20	41.15	-1	2,657	-0.04%
2023/11/20	0	0.00	5	40.80	40.55	-5	2,567	-0.19%
2023/11/14	0	0.00	1	39.35	39.25	-1	2,516	-0.04%
2023/11/10	1	38.15	0	0.00	38.10	1	2,487	0.04%
2023/11/08	5	39.50	0	0.00	39.35	5	2,489	0.20%
2023/11/07	0	0.00	1	40.00	40.05	-1	2,471	-0.04%
2023/11/06	1	41.15	5	40.60	40.80	-4	2,458	-0.16%
2023/10/31	5	39.55	0	0.00	39.10	5	2,725	0.18%
2023/10/30	1	40.80	5	40.30	40.80	-4	3,481	-0.11%
2023/10/26	5	39.70	1	39.95	40.00	4	3,376	0.12%
2023/10/25	1	40.45	5	40.45	40.20	-4	3,416	-0.12%
2023/10/24	5	39.30	0	0.00	39.20	5	3,341	0.15%
2023/10/23	0	0.00	5	40.45	39.70	-5	3,298	-0.15%
2023/10/20	0	0.00	1	40.10	39.65	-1	3,099	-0.03%
2023/10/16	1	39.15	5	38.90	38.40	-4	2,903	-0.14%
2023/10/13	0	0.00	1	38.10	38.20	-1	2,875	-0.03%
2023/10/12	0	0.00	1	38.00	38.05	-1	2,888	-0.03%
2023/09/20	1	37.30	0	0.00	37.20	1	3,509	0.03%
2023/09/18	0	0.00	1	38.15	37.85	-1	3,821	-0.03%
2023/09/14	5	37.70	0	0.00	37.75	5	3,806	0.13%
2023/09/07	0	0.00	3	37.20	37.20	-3	4,142	-0.07%
2023/08/22	1	35.55	0	0.00	35.50	1	4,505	0.02%
2023/08/18	3	35.70	0	0.00	35.60	3	4,850	0.06%
2023/08/04	7	37.80	1	37.40	37.25	6	4,646	0.13%
2023/08/02	3	41.23	11	39.51	41.35	-8	4,297	-0.19%
2023/08/01	1	37.50	0	0.00	37.70	1	3,447	0.03%
2023/07/31	6	37.60	1	38.15	37.60	5	3,499	0.14%
2023/07/27	5	36.25	6	37.26	38.20	-1	3,365	-0.03%
2023/07/12	1	38.50	1	38.95	38.50	0	3,227	0.00%
2023/07/11	5	39.25	0	0.00	39.15	5	3,190	0.16%
2023/07/10	1	40.75	6	39.93	40.95	-5	3,058	-0.16%
2023/07/06	0	0.00	8	39.50	39.45	-8	2,912	-0.27%
2023/07/05	0	0.00	1	39.50	39.10	-1	2,871	-0.03%
2023/06/29	1	38.50	0	0.00	38.30	1	2,825	0.04%
2023/06/28	5	38.60	0	0.00	38.45	5	2,804	0.18%
2023/06/27	0	0.00	8	40.35	38.95	-8	2,766	-0.29%
2023/06/26	0	0.00	7	39.34	39.45	-7	2,568	-0.27%
2023/06/20	6	38.28	0	0.00	38.25	6	2,489	0.24%
2023/06/14	0	0.00	3	38.60	38.80	-3	2,531	-0.12%
2023/06/13	19	39.53	36	39.71	39.10	-17	2,512	-0.68%
2023/06/12	6	38.12	0	0.00	38.10	6	2,290	0.26%
2023/06/07	30	39.35	6	38.90	39.25	24	2,324	1.03%
2023/05/30	0	0.00	2	37.20	37.15	-2	2,121	-0.09%
2023/05/26	6	37.83	0	0.00	37.55	6	2,113	0.28%
2023/05/25	0	0.00	2	39.10	38.85	-2	2,011	-0.10%
2023/05/24	0	0.00	5	38.50	39.55	-5	1,899	-0.26%
2023/05/08	2	37.15	0	0.00	36.55	2	1,752	0.11%
2023/04/19	5	37.10	3	37.35	37.10	2	2,043	0.10%
2023/04/17	3	37.90	5	37.80	37.95	-2	1,985	-0.10%
2023/04/14	2	37.45	0	0.00	37.20	2	1,949	0.10%
2023/04/13	5	37.05	0	0.00	36.90	5	1,930	0.26%
2023/04/11	0	0.00	5	37.60	37.50	-5	1,903	-0.26%
2023/04/10	0	0.00	8	37.20	37.10	-8	1,866	-0.43%
2023/04/06	13	36.79	5	37.80	36.75	8	1,842	0.43%
2023/03/29	0	0.00	1	36.35	36.35	-1	1,817	-0.06%
2023/03/28	5	36.50	0	0.00	36.40	5	1,827	0.27%
2023/03/24	0	0.00	4	37.28	37.05	-4	1,822	-0.22%
2023/03/23	0	36.65	9	36.94	36.85	-9	1,803	-0.50%
2023/03/22	5	36.50	0	0.00	36.35	5	1,784	0.28%
2023/03/21	0	0.00	7	37.19	36.75	-7	1,759	-0.40%
2023/03/20	0	0.00	3	36.22	36.55	-3	1,723	-0.17%
2023/03/16	1	36.40	2	37.20	35.95	-1	1,702	-0.06%
2023/03/15	5	36.20	0	0.00	36.10	5	1,682	0.30%
2023/03/14	2	36.10	5	37.53	36.10	-3	1,768	-0.17%
2023/03/08	0	0.00	2	38.00	37.85	-2	1,784	-0.11%
2023/03/07	0	0.00	1	37.55	37.55	-1	1,773	-0.06%
2023/02/22	1	37.05	0	0.00	36.90	1	1,940	0.05%
2023/02/10	2	37.05	0	0.00	37.00	2	2,397	0.08%
2023/02/08	1	38.50	0	0.00	38.60	1	2,348	0.04%
2023/02/07	2	37.90	0	0.00	37.60	2	2,297	0.09%
2023/02/03	1	39.05	2	38.95	38.95	-1	2,222	-0.05%
2023/02/02	0	0.00	1	37.90	37.60	-1	2,048	-0.05%
2023/02/01	0	0.00	4	35.26	35.70	-4	1,844	-0.22%
2023/01/12	0	0.00	2	33.70	33.65	-2	1,767	-0.11%
2023/01/05	0	0.00	2	33.30	33.25	-2	1,781	-0.11%
2022/12/28	0	0.00	1	32.80	32.00	-1	1,787	-0.06%
2022/12/23	1	32.30	0	0.00	32.45	1	1,833	0.05%
2022/12/22	0	0.00	3	32.75	32.95	-3	1,857	-0.16%
2022/12/21	3	32.00	0	0.00	31.75	3	1,981	0.15%
2022/12/07	1	34.10	0	0.00	33.65	1	2,169	0.05%
2022/12/06	7	35.09	2	35.48	34.45	5	2,152	0.23%
2022/12/02	2	34.40	0	0.00	34.30	2	1,998	0.10%
2022/11/17	3	34.25	0	0.00	34.25	3	1,754	0.17%
2022/11/16	25	34.54	29	34.82	35.00	-4	1,701	-0.24%
2022/11/15	1	33.10	0	0.00	34.45	1	1,502	0.07%
2022/11/08	2	29.30	2	30.80	29.95	0	1,416	0.00%
2022/11/02	0	0.00	3	28.70	29.05	-3	1,428	-0.21%
2022/10/28	0	0.00	3	27.90	27.70	-3	1,482	-0.20%
2022/10/26	3	27.50	0	0.00	27.10	3	1,520	0.20%
2022/10/20	3	28.80	0	0.00	28.75	3	1,533	0.20%
2022/10/19	0	0.00	3	29.65	29.50	-3	1,542	-0.19%
2022/10/13	0	0.00	0	28.45	27.70	0	1,560	0.00%
2022/09/28	0	29.45	0	0.00	29.30	0	1,639	0.00%
2022/09/27	1	32.40	0	0.00	32.50	1	1,522	0.07%
2022/09/12	0	0.00	3	37.05	37.25	-3	1,469	-0.20%
2022/08/08	0	0.00	1	36.10	36.75	-1	1,724	-0.06%
2022/07/12	1	35.80	0	0.00	35.35	1	2,249	0.04%
2022/07/01	2	39.00	0	0.00	38.50	2	2,441	0.08%
2022/06/28	0	42.70	0	0.00	42.75	0	2,487	0.00%
2022/06/01	3	47.10	0	0.00	47.00	3	3,099	0.10%
2022/05/12	1	47.00	0	0.00	45.00	1	5,589	0.02%
2022/05/09	3	48.60	0	0.00	48.30	3	5,703	0.05%
2022/05/05	0	0.00	5	50.42	50.50	-5	5,803	-0.09%
2022/05/04	0	0.00	3	49.20	49.30	-3	5,755	-0.05%
2022/05/03	3	48.20	0	0.00	48.40	3	5,759	0.05%
2022/04/25	8	49.51	1	49.30	49.30	7	5,812	0.12%
2022/04/22	2	49.90	5	51.08	51.00	-3	5,753	-0.05%
2022/04/21	4	50.23	3	50.90	50.20	1	5,684	0.02%
2022/04/19	3	49.90	0	0.00	49.90	3	5,658	0.05%
2022/04/15	5	50.30	0	0.00	50.20	5	5,680	0.09%
2022/04/14	0	0.00	6	51.05	51.60	-6	5,704	-0.11%
2022/04/13	2	49.85	0	0.00	50.00	2	5,700	0.04%
2022/04/08	0	0.00	3	49.95	49.95	-3	5,853	-0.05%
2022/04/06	0	0.00	2	51.90	51.70	-2	6,120	-0.03%
2022/03/29	0	0.00	3	51.20	51.60	-3	6,011	-0.05%
2022/03/18	0	0.00	2	49.25	48.95	-2	6,044	-0.03%
2022/03/15	2	48.60	0	0.00	48.20	2	6,273	0.03%
2022/03/08	1	48.20	0	0.00	47.65	1	6,453	0.02%
2022/03/07	8	50.28	0	0.00	49.80	8	6,689	0.12%
2022/03/04	4	51.30	5	51.94	51.30	-1	6,628	-0.02%
2022/03/03	2	51.00	0	0.00	51.00	2	6,647	0.03%
2022/03/01	3	50.83	10	51.05	51.20	-7	6,827	-0.10%
2022/02/24	8	53.56	6	54.87	50.90	2	6,926	0.03%
2022/02/23	0	0.00	9	53.77	52.90	-9	6,216	-0.14%
2022/02/22	1	53.30	2	52.60	53.40	-1	6,018	-0.02%
2022/02/16	0	0.00	1	50.90	50.90	-1	6,871	-0.01%
2022/02/15	1	50.60	1	51.00	51.20	0	7,101	0.00%
2022/02/07	0	0.00	1	49.30	49.70	-1	8,282	-0.01%
2022/01/24	1	47.20	0	0.00	46.95	1	9,842	0.01%
2022/01/12	0	0.00	0.4	49.55	49.50	-0.4	10,580	0.00%
2022/01/10	0	0.00	1	49.70	49.70	-1	10,782	-0.01%
2022/01/07	1	48.85	0	0.00	49.20	1	10,856	0.01%
2022/01/05	0	0.00	7	50.90	50.90	-7	10,922	-0.06%
2022/01/04	8	51.39	0	0.00	51.40	8	11,045	0.07%
2021/12/30	5	51.50	0	0.00	51.10	5	11,530	0.04%
2021/12/21	0	0.00	1	49.95	50.20	-1	12,615	-0.01%
2021/12/16	0	0.00	1	48.90	48.65	-1	12,971	-0.01%
2021/12/15	1	48.75	0	0.00	48.70	1	13,218	0.01%
2021/12/14	1	48.60	0	0.00	48.70	1	13,938	0.01%
2021/12/13	1	48.30	0	0.00	49.60	1	14,296	0.01%
2021/12/06	0	0.00	1	50.70	50.60	-1	14,946	-0.01%
2021/12/02	0	0.00	2	50.60	49.75	-2	15,039	-0.01%
2021/12/01	4	51.20	3	50.87	50.80	1	15,171	0.01%
2021/11/26	7	49.32	0	0.00	49.10	7	14,967	0.05%
2021/11/25	0.6	50.79	1	51.20	50.60	-0.4	14,927	0.00%
2021/11/24	1	50.80	0	0.00	50.80	1	14,935	0.01%
2021/11/22	0	0.00	1	54.50	53.80	-1	14,934	-0.01%
2021/11/19	1	52.80	0	0.00	53.50	1	14,833	0.01%
2021/11/18	1	53.20	5	55.80	52.90	-4	14,815	-0.03%
2021/11/16	1	55.70	10	56.30	55.70	-9	14,332	-0.06%
2021/11/15	1	57.90	3	56.77	56.70	-2	14,092	-0.01%
2021/11/12	0	0.00	1	54.10	54.10	-1	13,465	-0.01%
2021/11/11	1	53.40	2	53.00	53.00	-1	13,244	-0.01%
2021/11/09	0	0.00	3	50.40	51.40	-3	12,967	-0.02%
2021/11/08	14	51.41	21	51.61	51.00	-7	12,736	-0.05%
2021/11/05	13	54.35	45	54.77	54.70	-32	12,220	-0.26%
2021/11/04	0	0.00	2	53.30	53.00	-2	11,885	-0.02%
2021/11/03	2	52.70	3	53.70	52.70	-1	11,861	-0.01%
2021/11/02	48	53.62	5	54.10	52.80	43	11,705	0.37%
2021/11/01	4	52.50	8	54.19	55.00	-4	11,120	-0.04%
2021/10/29	1	49.80	1	50.00	50.00	0	10,330	0.00%
2021/10/26	1	50.40	0	0.00	50.40	1	10,279	0.01%
2021/10/25	1	50.60	0	0.00	51.00	1	10,236	0.01%
2021/10/21	0	0.00	4	52.10	51.20	-4	10,454	-0.04%
2021/10/19	0	0.00	4	51.50	51.70	-4	10,324	-0.04%
2021/10/18	8	51.50	0	0.00	51.40	8	10,469	0.08%
2021/10/15	0	0.00	1	49.95	49.95	-1	10,771	-0.01%
2021/10/07	0	0.00	12	51.94	52.70	-12	13,491	-0.09%
2021/10/06	0	0.00	7	51.30	52.20	-7	13,794	-0.05%
2021/10/04	2	51.45	2	50.80	49.90	0	13,468	0.00%
2021/09/30	10	50.80	5	50.32	51.20	5	13,329	0.04%
2021/09/29	4	48.95	0	0.00	49.00	4	13,692	0.03%
2021/09/27	0	0.00	4	50.38	51.10	-4	14,280	-0.03%
2021/09/17	1	52.80	9	51.92	51.50	-8	13,682	-0.06%
2021/09/16	6	52.10	3	51.50	51.90	3	13,032	0.02%
2021/09/15	1	50.20	7	50.54	51.00	-6	12,655	-0.05%
2021/09/13	5	50.30	6	50.05	49.80	-1	11,977	-0.01%
2021/09/08	0	0.00	7	47.45	47.30	-7	12,285	-0.06%
2021/09/06	9	49.71	1	50.90	49.50	8	12,502	0.06%
2021/09/01	0	0.00	2	49.65	49.90	-2	12,108	-0.02%
2021/08/31	0	0.00	2	49.40	49.80	-2	12,062	-0.02%
2021/08/27	3	48.73	0	0.00	48.45	3	11,968	0.03%
2021/08/25	0	0.00	2	47.65	47.95	-2	11,751	-0.02%
2021/08/24	5	48.05	0	0.00	47.05	5	11,737	0.04%
2021/08/19	0	0.00	2	45.55	45.65	-2	11,855	-0.02%
2021/08/16	2	44.25	0	0.00	44.80	2	11,933	0.02%
2021/08/09	2	46.20	0	0.00	46.25	2	12,326	0.02%
2021/08/03	0	0.00	2	47.75	47.85	-2	12,936	-0.02%
2021/07/28	2	46.50	0	0.00	47.00	2	13,279	0.02%
2021/07/27	0	0.00	5	49.60	48.60	-5	13,399	-0.04%
2021/07/26	3	50.80	0	0.00	51.00	3	13,505	0.02%
2021/07/23	0	0.00	1	51.10	51.20	-1	13,593	-0.01%
2021/07/22	0	0.00	6	50.12	50.30	-6	13,704	-0.04%
2021/07/21	3	52.57	1	50.70	50.70	2	13,843	0.01%
2021/07/19	17	52.12	8	53.66	52.40	9	14,458	0.06%
2021/07/16	3	50.47	0	0.00	50.50	3	13,970	0.02%
2021/07/15	0	0.00	8	51.99	51.80	-8	13,812	-0.06%
2021/07/14	7	51.49	21	51.75	52.10	-14	13,442	-0.10%
2021/07/13	4	47.93	8	48.33	49.10	-4	12,527	-0.03%
2021/07/12	12	46.03	3	46.23	46.30	9	12,177	0.07%
2021/07/09	1	45.30	0	0.00	45.15	1	12,446	0.01%
2021/07/08	0	0.00	5	46.35	45.50	-5	13,047	-0.04%
2021/07/07	10	47.65	0	0.00	46.00	10	13,378	0.07%
2021/07/06	18	48.03	10	47.79	47.20	8	14,115	0.06%
2021/07/05	0	0.00	23	50.24	50.30	-23	14,311	-0.16%
2021/07/02	3	46.30	0	0.00	45.80	3	15,458	0.02%
2021/06/25	7	46.58	5	46.50	46.15	2	18,577	0.01%
2021/06/22	1	45.25	0	0.00	44.60	1	18,669	0.01%
2021/06/21	1	45.50	2	45.65	44.90	-1	18,667	-0.01%
2021/06/18	1	46.90	2	47.40	46.50	-1	18,622	-0.01%
2021/06/17	6	47.17	1	47.00	48.10	5	18,526	0.03%
2021/06/16	1	47.00	0	0.00	47.45	1	18,320	0.01%
2021/06/15	2	46.53	0	0.00	46.90	2	18,204	0.01%
2021/06/11	0	0.00	3	45.70	45.25	-3	18,107	-0.02%
2021/06/10	1	45.25	1	45.40	45.25	0	18,112	0.00%
2021/06/09	0	0.00	1	45.05	45.00	-1	18,119	-0.01%
2021/06/08	3	45.55	0	0.00	45.00	3	18,184	0.02%
2021/06/07	2	45.55	2	45.85	45.85	0	18,242	0.00%
2021/06/03	0	0.00	10	46.90	46.80	-10	18,230	-0.05%
2021/06/02	0	0.00	8	47.43	47.30	-8	18,235	-0.04%
2021/06/01	2	47.80	0	0.00	48.20	2	18,217	0.01%
2021/05/31	0	0.00	1	48.50	47.65	-1	18,211	-0.01%
2021/05/28	8	46.15	0	0.00	46.00	8	18,116	0.04%
2021/05/26	0	0.00	10	45.00	45.35	-10	18,237	-0.05%
2021/05/25	1	46.20	0	0.00	45.45	1	18,257	0.01%
2021/05/21	10	44.03	0	0.00	44.10	10	18,342	0.05%
2021/05/19	0	0.00	1	42.85	44.40	-1	18,664	-0.01%
2021/05/18	0	0.00	1	41.90	43.20	-1	18,690	-0.01%
2021/05/17	2	39.40	5.7	39.74	39.30	-3.7	18,737	-0.02%
2021/05/14	2	43.35	1	43.90	43.40	1	18,621	0.01%
2021/05/13	1	44.40	0	0.00	44.00	1	18,559	0.01%
2021/05/12	2	43.50	0	0.00	43.75	2	18,474	0.01%
2021/05/11	1	49.30	7	49.11	47.90	-6	18,350	-0.03%
2021/05/10	1	51.30	4	51.00	50.90	-3	18,357	-0.02%
2021/05/06	1	49.95	0	0.00	49.65	1	18,442	0.01%
2021/05/05	3	50.97	7	51.43	50.40	-4	18,373	-0.02%
2021/05/03	13	53.33	0	0.00	51.80	13	18,112	0.07%
2021/04/29	3	56.53	0	0.00	56.20	3	17,895	0.02%
2021/04/28	1	57.00	6	56.17	57.00	-5	17,969	-0.03%
2021/04/27	2	57.90	5	57.32	57.20	-3	17,973	-0.02%
2021/04/26	13	59.31	17	59.53	57.90	-4	17,932	-0.02%
2021/04/23	3	54.80	1	54.10	55.80	2	17,023	0.01%
2021/04/22	7	53.87	2	55.70	53.00	5	17,246	0.03%
2021/04/21	2	55.35	20	55.20	55.30	-18	17,374	-0.10%
2021/04/20	2	57.40	0.5	57.50	56.40	1.5	17,962	0.01%
2021/04/19	7	56.50	3	56.00	56.50	4	17,822	0.02%
2021/04/16	7	57.57	4	57.28	56.80	3	17,894	0.02%
2021/04/15	3	56.77	2	57.85	58.30	1	18,926	0.01%
2021/04/14	11	55.73	1	53.60	56.20	10	19,774	0.05%
2021/04/13	13	58.26	11	57.64	56.00	2	19,127	0.01%
2021/04/12	17	59.72	0	0.00	58.90	17	18,691	0.09%
2021/04/09	7	57.36	12	57.25	57.30	-5	17,768	-0.03%
2021/04/08	24	59.09	4	59.08	58.50	20	17,049	0.12%
2021/04/07	21	53.98	31	55.12	55.70	-10	15,209	-0.07%
2021/04/06	1	50.70	8.7	48.42	50.70	-7.7	13,272	-0.06%
2021/04/01	4	46.35	0	0.00	46.10	4	12,306	0.03%
2021/03/31	1	45.80	3	46.00	45.30	-2	12,198	-0.02%
2021/03/30	5	46.06	3.3	46.17	45.80	1.7	12,179	0.01%
2021/03/26	4	45.11	0	0.00	45.55	4	12,100	0.03%
2021/03/25	5	44.10	0	0.00	44.20	5	12,107	0.04%
2021/03/22	3	46.28	0	0.00	45.80	3	12,126	0.02%
2021/03/18	1	47.20	2	47.15	46.80	-1	12,178	-0.01%
2021/03/16	0	0.00	1	45.75	45.75	-1	12,224	-0.01%
2021/03/15	1	45.70	0	0.00	46.05	1	12,296	0.01%
2021/03/12	0	0.00	10	46.20	45.80	-10	12,346	-0.08%
2021/03/11	2	46.35	0	0.00	46.30	2	12,673	0.02%
2021/03/10	0	0.00	2	47.20	47.00	-2	12,736	-0.02%
2021/03/09	1	45.80	0	0.00	45.75	1	12,712	0.01%
2021/03/08	0	0.00	1	47.00	46.25	-1	12,814	-0.01%
2021/03/05	4	45.70	0	0.00	45.70	4	13,134	0.03%
2021/02/26	0	0.00	1	47.90	48.40	-1	13,529	-0.01%
2021/02/24	1	48.10	21	47.71	46.80	-20	13,587	-0.15%
2021/02/23	4	47.93	0	0.00	47.90	4	13,656	0.03%
2021/02/22	1	48.55	1	47.80	48.60	0	13,745	0.00%
2021/02/19	10	45.40	0	0.00	45.70	10	14,229	0.07%
2021/02/18	1	46.15	1	46.00	46.00	0	14,850	0.00%
2021/02/17	0	0.00	5	44.25	45.30	-5	14,789	-0.03%
2021/02/04	5.2	42.76	0	0.00	42.50	5.2	14,995	0.03%
2021/02/03	0	0.00	2.7	43.05	42.40	-2.7	15,043	-0.02%
2021/02/02	2.1	43.37	0	0.00	43.20	2.1	15,072	0.01%
2021/01/29	2	43.95	3	44.15	43.90	-1	14,927	-0.01%
2021/01/28	1	45.70	0	0.00	45.00	1	14,845	0.01%
2021/01/26	0	0.00	2	47.15	47.15	-2	14,693	-0.01%
2021/01/25	1	47.55	1	48.35	48.35	0	14,641	0.00%
2021/01/19	2	49.93	1	49.90	50.00	1	14,077	0.01%
2021/01/18	10	49.00	1	49.00	49.55	9	13,862	0.06%
2021/01/15	15	50.29	2	50.20	49.15	13	13,762	0.09%
2021/01/14	1	50.30	2	50.05	50.10	-1	13,352	-0.01%
2021/01/13	12	48.99	5	50.23	50.40	7	13,297	0.05%
2021/01/12	0	0.00	1	46.25	46.25	-1	12,807	-0.01%
2021/01/11	1	48.70	1	48.65	48.65	0	12,709	0.00%
2021/01/08	66	49.57	88	49.69	48.10	-22	12,518	-0.18%
2021/01/07	2	47.35	8	48.22	48.75	-6	11,205	-0.05%
2021/01/05	0	0.00	1	44.45	44.90	-1	10,164	-0.01%
2020/12/29	0	0.00	1	45.00	44.35	-1	10,435	-0.01%
2020/12/28	0	0.00	32	44.46	44.50	-32	10,393	-0.31%
2020/12/23	2	43.98	71	43.88	43.85	-69	10,466	-0.66%
2020/12/22	1	44.85	20	44.70	43.75	-19	10,695	-0.18%
2020/12/18	1	44.95	0	0.00	44.45	1	10,865	0.01%
2020/12/16	4	44.21	0	0.00	44.20	4	11,040	0.04%
2020/12/15	0	0.00	10	45.05	43.55	-10	11,443	-0.09%
2020/12/14	1	44.80	0	0.00	44.90	1	11,588	0.01%
2020/12/11	1	44.85	3	45.65	45.60	-2	12,774	-0.02%
2020/12/10	2	45.83	0	0.00	45.80	2	12,929	0.02%
2020/12/09	0	0.00	1	47.30	46.90	-1	13,201	-0.01%
2020/12/08	0	0.00	7	46.90	46.80	-7	13,662	-0.05%
2020/12/07	11	47.45	11	46.87	47.50	0	14,401	0.00%
2020/12/03	3	46.83	0	0.00	46.60	3	14,821	0.02%
2020/12/02	0	0.00	1	47.05	47.00	-1	14,954	-0.01%
2020/12/01	23	48.52	1	47.90	47.90	22	14,996	0.15%
2020/11/30	36	47.66	13	47.58	47.50	23	14,698	0.16%
2020/11/26	1	45.75	0	0.00	45.95	1	14,300	0.01%
2020/11/23	1	45.85	1	46.00	46.00	0	15,203	0.00%
2020/11/19	11	47.14	1	46.80	46.80	10	15,140	0.07%
2020/11/18	30	47.65	17	47.12	46.55	13	15,155	0.09%
2020/11/17	16	47.44	3	47.00	47.25	13	14,488	0.09%
2020/11/13	1	45.00	0	0.00	45.15	1	14,087	0.01%
2020/11/12	0	0.00	5	46.38	45.65	-5	14,095	-0.04%
2020/11/11	10	44.70	12	44.81	45.20	-2	13,869	-0.01%
2020/11/10	1	45.20	1	44.20	44.20	0	13,909	0.00%
2020/11/09	1	45.00	0	0.00	44.70	1	13,870	0.01%
2020/11/04	3	43.50	0	0.00	44.00	3	13,900	0.02%
2020/11/03	3	42.95	0	0.00	42.75	3	14,007	0.02%
2020/10/27	0	0.00	4	44.40	44.40	-4	14,978	-0.03%
2020/10/26	0	0.00	3	45.70	45.10	-3	15,208	-0.02%
2020/10/23	1	45.70	0	0.00	45.60	1	15,461	0.01%
2020/10/21	1	46.25	5	46.25	45.25	-4	16,590	-0.02%
2020/10/20	1	45.45	9	45.88	45.00	-8	16,924	-0.05%
2020/10/16	7	43.39	0	0.00	43.20	7	18,492	0.04%
2020/10/14	1	44.95	4	44.98	45.20	-3	19,042	-0.02%
2020/10/08	1	44.15	1	45.10	44.40	0	20,085	0.00%
2020/10/06	4	42.85	0	0.00	43.05	4	21,645	0.02%
2020/10/05	0	0.00	1	42.20	42.15	-1	22,185	0.00%
2020/09/29	1	41.90	1	42.00	41.90	0	23,236	0.00%
2020/09/28	0	0.00	1	41.70	42.15	-1	24,542	0.00%
2020/09/25	9	41.97	0	0.00	41.10	9	25,757	0.03%
2020/09/21	3	45.10	4	45.44	45.05	-1	28,112	0.00%
2020/09/18	0	0.00	1	46.00	45.60	-1	28,313	0.00%
2020/09/17	21	44.71	20	45.40	44.85	1	28,397	0.00%
2020/09/16	6	45.76	18	47.17	44.80	-12	28,682	-0.04%
2020/09/15	1	45.10	1	45.10	45.60	0	27,687	0.00%
2020/09/14	3	45.35	1	45.00	45.35	2	27,735	0.01%
2020/09/11	2	44.35	1	43.95	43.55	1	27,740	0.00%
2020/09/10	0	0.00	11	44.94	45.20	-11	27,334	-0.04%
2020/09/09	0	0.00	3	43.05	43.10	-3	26,727	-0.01%
2020/09/08	10	42.05	17	42.76	42.00	-7	26,769	-0.03%
2020/09/07	2	41.85	0	0.00	41.10	2	26,467	0.01%
2020/09/04	5	41.40	5	41.70	40.70	0	26,733	0.00%
2020/09/03	2	40.38	0	0.00	40.00	2	26,980	0.01%
2020/09/02	10	40.70	11	40.79	40.70	-1	27,512	0.00%
2020/09/01	1	41.25	0	0.00	41.45	1	27,554	0.00%
2020/08/31	11	40.81	10	40.90	40.90	1	28,092	0.00%
2020/08/27	2	42.55	2	43.70	43.00	0	28,745	0.00%
2020/08/26	9	40.15	12	40.30	40.55	-3	28,009	-0.01%
2020/08/25	0	0.00	4	40.53	40.55	-4	27,928	-0.01%
2020/08/24	8	40.73	3	39.70	40.95	5	27,802	0.02%
2020/08/21	2	38.35	0	0.00	38.60	2	27,556	0.01%
2020/08/20	1	35.85	0	0.00	36.00	1	27,360	0.00%
2020/08/18	43	41.12	40	40.75	40.65	3	26,969	0.01%
2020/08/17	15	41.12	10	41.55	41.60	5	26,855	0.02%
2020/08/14	2	39.70	0	0.00	40.00	2	26,705	0.01%
2020/08/13	3	41.10	1	40.90	40.80	2	26,553	0.01%
2020/08/10	6	44.53	1	43.80	43.80	5	26,238	0.02%
2020/08/07	6	44.73	2	44.35	44.10	4	26,110	0.02%
2020/08/06	1	44.00	1	43.30	43.30	0	25,941	0.00%
2020/08/05	1	45.45	0	0.00	44.90	1	25,721	0.00%
2020/08/04	1	46.25	2	45.53	45.50	-1	25,608	0.00%
2020/08/03	3	44.92	7	45.13	45.00	-4	25,360	-0.02%
2020/07/31	1	42.65	0	0.00	43.50	1	24,925	0.00%
2020/07/30	2	42.83	0	0.00	42.85	2	24,777	0.01%
2020/07/29	23	42.03	26	41.90	42.05	-3	24,471	-0.01%
2020/07/28	5	43.16	10	43.30	42.45	-5	24,103	-0.02%
2020/07/27	71	43.05	70	43.17	41.30	1	23,559	0.00%
2020/07/24	23	45.80	11	45.70	45.25	12	22,739	0.05%
2020/07/23	134	46.79	145	45.50	46.40	-11	22,027	-0.05%	大買/大賣/
2020/07/22	15	47.06	12	47.31	48.90	3	20,659	0.01%
2020/07/21	4	47.65	0	0.00	46.50	4	20,015	0.02%
2020/07/20	20	46.07	10	46.20	46.00	10	19,641	0.05%
2020/07/17	33	49.19	2	50.10	47.95	31	19,257	0.16%
2020/07/16	15	48.25	22	49.10	49.90	-7	18,808	-0.04%
2020/07/15	45	49.12	46.4	49.26	48.00	-1.4	18,398	-0.01%
2020/07/14	23	50.86	3	50.88	49.55	20	17,841	0.11%
2020/07/13	7	50.44	44	51.38	51.70	-37	16,851	-0.22%
2020/07/10	22	45.18	24	47.13	47.00	-2	15,959	-0.01%
2020/07/09	40	49.83	1	50.50	48.00	39	15,411	0.25%
2020/07/08	75	50.32	37	50.42	50.40	38	14,907	0.25%
2020/07/07	51	50.75	57	50.90	49.55	-6	14,327	-0.04%
2020/07/06	37	50.17	12	50.89	51.20	25	12,979	0.19%
2020/07/03	24	44.04	38	44.98	46.60	-14	11,693	-0.12%
2020/07/02	27	40.87	56	41.93	42.40	-29	10,655	-0.27%
2020/07/01	11	39.13	32	39.62	39.90	-21	9,688	-0.22%
2020/06/29	27	37.97	0	0.00	36.45	27	8,584	0.31%
2020/06/24	33	39.72	25	39.24	39.10	8	8,190	0.10%
2020/06/23	0	0.00	29	41.00	40.00	-29	7,657	-0.38%
2020/06/22	31	39.86	11.4	40.33	41.35	19.6	7,114	0.28%
2020/06/19	32	40.71	20	40.30	40.30	12	6,872	0.17%
2020/06/18	21	39.07	34	39.45	40.45	-13	6,544	-0.20%
2020/06/17	38	36.51	22	36.94	37.00	16	6,123	0.26%
2020/06/16	0	0.00	2	37.50	36.35	-2	5,960	-0.03%
2020/06/15	11	36.50	17	36.13	35.80	-6	5,797	-0.10%
2020/06/12	32	32.72	57	35.30	36.50	-25	5,526	-0.45%
2020/06/11	25	32.73	29	33.45	33.45	-4	5,069	-0.08%
2020/06/10	32	35.53	4	36.60	36.15	28	4,599	0.61%
2020/06/09	37	35.11	2	37.00	37.00	35	4,236	0.83%
2020/06/08	3	33.65	0	0.00	33.65	3	3,662	0.08%
2020/06/05	0	0.00	2	29.30	30.60	-2	3,512	-0.06%
2020/06/04	4	27.80	4	26.14	27.85	0	2,890	0.00%
2020/06/03	0	0.00	6	25.49	25.35	-6	2,383	-0.25%
2020/05/26	5	20.05	0	0.00	19.90	5	1,878	0.27%
2020/05/19	0	0.00	3	19.85	19.80	-3	1,915	-0.16%
2020/05/18	3	20.05	0	0.00	20.05	3	1,920	0.16%
2020/05/11	0	0.00	2	20.20	20.55	-2	1,973	-0.10%
2020/05/04	1	18.95	0	0.00	18.95	1	1,896	0.05%
2020/04/29	0	0.00	10	19.20	19.25	-10	1,902	-0.53%
2020/04/14	10	19.20	0	0.00	19.05	10	1,975	0.51%
2020/03/24	0	0.00	5	15.10	15.10	-5	1,934	-0.26%
2020/03/23	2	14.50	0	0.00	14.45	2	1,912	0.10%
2020/03/20	1	15.30	0	0.00	15.05	1	1,901	0.05%
2020/03/11	0	0.00	20	21.33	21.20	-20	1,607	-1.24%
2020/03/09	20	22.25	0	0.00	21.65	20	1,567	1.28%
2020/02/21	0	0.00	2	22.20	22.30	-2	1,345	-0.15%
2020/01/09	0	0.00	1	22.30	22.20	-1	1,189	-0.08%
2020/01/07	1	22.90	0	0.00	22.60	1	1,091	0.09%
2020/01/06	1	23.05	0	0.00	22.95	1	1,037	0.10%
2019/12/31	0	0.00	7.3	22.45	22.45	-7.3	893	-0.81%
2019/09/27	0	0.00	0	23.55	23.55	0	2,716	0.00%
2019/09/26	5	23.85	5	23.75	23.90	0	2,733	0.00%
2019/08/28	2	21.80	0	0.00	21.65	2	3,152	0.06%
2019/08/20	0	0.00	3	22.25	22.05	-3	3,426	-0.09%
2019/08/05	1	22.30	0	0.00	21.90	1	3,368	0.03%
2019/07/22	0	0.00	2	22.60	22.80	-2	3,254	-0.06%
2019/07/19	3	22.10	0	0.00	22.00	3	3,101	0.10%
2019/07/03	2	21.30	0	0.00	21.20	2	2,955	0.07%
2019/07/01	0	0.00	1	20.65	21.00	-1	2,898	-0.03%
2019/06/25	3	21.45	0	0.00	21.45	3	2,804	0.11%
2019/06/21	1	21.00	0	0.00	20.85	1	2,681	0.04%
2019/06/05	0	0.00	2	21.15	21.20	-2	2,293	-0.09%
2019/06/03	2	20.90	0	0.00	21.20	2	2,113	0.09%
2019/05/31	0	0.00	1	20.40	20.40	-1	1,998	-0.05%
2019/05/06	0	0.00	26	19.90	19.90	-26	1,359	-1.91%
2019/04/23	0	0.00	4.4	18.65	18.70	-4.4	1,151	-0.38%
2019/04/08	0	0.00	1	18.80	18.70	-1	1,081	-0.09%
2019/03/26	0	0.00	3	18.65	18.70	-3	1,061	-0.28%
2019/03/22	0	0.00	2	18.85	18.80	-2	1,078	-0.19%
2019/03/20	5	19.25	0	0.00	19.05	5	1,076	0.46%
2019/02/22	0	0.00	2	19.15	19.10	-2	930	-0.21%
2019/02/21	2	19.40	10	19.40	19.40	-8	915	-0.87%
2019/02/20	25	19.55	2	19.70	19.80	23	892	2.58%
2019/02/14	2	19.30	0	0.00	19.35	2	856	0.23%
2019/01/14	10	19.10	10	19.25	19.25	0	1,004	0.00%
2019/01/10	0	0.00	10	18.40	18.35	-10	979	-1.02%
2018/12/17	1	20.15	0	0.00	19.80	1	1,381	0.07%
2018/12/11	0	0.00	2	19.55	19.55	-2	1,395	-0.14%
2018/12/04	0	0.00	1	19.70	19.70	-1	1,429	-0.07%
2018/11/29	1	19.60	0	0.00	19.45	1	1,778	0.06%
2018/10/31	2	17.40	0	0.00	17.45	2	1,902	0.11%
2018/10/26	2	17.40	0	0.00	17.00	2	1,916	0.10%
2018/10/09	20	21.00	0	0.00	21.00	20	1,852	1.08%
2018/10/05	1	21.10	0	0.00	20.90	1	1,859	0.05%
2018/10/04	0	0.00	2	21.53	21.30	-2	1,813	-0.11%
2018/09/07	0	0.00	2	21.55	21.55	-2	2,132	-0.09%
2018/08/23	2	20.55	0	0.00	20.55	2	2,261	0.09%
2018/08/21	0	0.00	2	20.35	20.35	-2	2,337	-0.09%
2018/08/02	2	21.95	0	0.00	21.40	2	3,372	0.06%
2018/07/23	5	20.10	0	0.00	20.25	5	3,597	0.14%
2018/07/04	0	0.00	1	20.95	21.20	-1	3,886	-0.03%
2018/06/27	0	0.00	4	21.83	21.80	-4	3,917	-0.10%
2018/06/26	2	21.60	0	0.00	21.55	2	3,967	0.05%
2018/06/25	0	0.00	1	22.00	21.95	-1	3,983	-0.03%
2018/06/15	0	0.00	2.4	23.62	23.30	-2.4	4,109	-0.06%
2018/06/08	10	22.80	0	0.00	22.85	10	3,820	0.26%
2018/06/07	0	0.00	2	22.95	22.95	-2	3,887	-0.05%
2018/06/05	0	0.00	2	23.40	23.15	-2	4,097	-0.05%
2018/06/04	1	23.80	0	0.00	23.75	1	4,243	0.02%
2018/05/31	1	23.35	0	0.00	23.00	1	4,763	0.02%
2018/05/29	0	0.00	12	23.00	22.80	-12	4,869	-0.25%
2018/05/28	2	23.10	0	0.00	23.10	2	4,849	0.04%
2018/05/23	0	0.00	2	22.60	22.60	-2	4,941	-0.04%
2018/05/22	5.2	23.73	9	23.39	23.00	-3.8	4,946	-0.08%
2018/05/21	0	0.00	7	23.79	23.10	-7	4,860	-0.14%
2018/05/18	0	0.00	5	23.70	23.50	-5	4,798	-0.10%
2018/05/17	26	24.00	14	23.81	24.00	12	4,747	0.25%
2018/05/16	3	21.95	0	0.00	21.85	3	4,391	0.07%
2018/05/10	0	0.00	4	22.20	22.25	-4	4,539	-0.09%
2018/05/07	0	0.00	8	21.97	22.00	-8	4,717	-0.17%
2018/05/04	1	22.85	9	23.20	22.40	-8	4,749	-0.17%
2018/05/02	9	21.85	0	0.00	21.85	9	4,773	0.19%
2018/04/30	2	21.60	0	0.00	21.55	2	4,800	0.04%
2018/04/25	0	0.00	2	20.40	20.50	-2	5,058	-0.04%
2018/04/12	0	0.00	20	23.70	23.30	-20	6,392	-0.31%
2018/04/11	20	23.00	0	0.00	22.90	20	6,442	0.31%
2018/04/10	2	22.40	0	0.00	22.40	2	6,593	0.03%
2018/04/03	10	21.78	0	0.00	22.00	10	7,239	0.14%
2018/03/26	5	22.89	0	0.00	22.70	5	8,541	0.06%
2018/03/22	0	0.00	15	23.55	23.35	-15	8,495	-0.18%
2018/03/16	1	25.05	1	24.15	24.15	0	8,373	0.00%
2018/03/15	0	0.00	2	24.85	24.50	-2	8,416	-0.02%
2018/03/14	21.3	24.65	0	0.00	24.60	21.3	8,465	0.25%
2018/03/12	0.6	25.05	16	25.82	25.10	-15.4	8,343	-0.18%
2018/03/09	24.1	25.37	30	25.35	25.25	-5.9	8,241	-0.07%
2018/03/08	31	24.84	41	25.06	25.55	-10	8,076	-0.12%
2018/03/07	9	24.75	29	25.42	24.10	-20	7,887	-0.25%
2018/03/06	66	24.53	16	24.42	25.00	50	7,555	0.66%
2018/03/05	11	23.52	1	22.10	23.30	10	7,214	0.14%
2018/03/02	1	22.15	1	22.10	22.00	0	7,038	0.00%
2018/03/01	1	22.10	1	21.85	21.55	0	7,066	0.00%
2018/02/21	0	0.00	1	21.80	21.90	-1	7,570	-0.01%
2018/02/12	2	20.20	0	0.00	20.15	2	7,530	0.03%
2018/02/09	1	19.70	0	0.00	20.20	1	7,500	0.01%
2018/02/07	0	21.00	0	0.00	21.10	0	7,368	0.00%
2018/02/06	3	20.70	0	0.00	21.10	3	7,317	0.04%
2018/02/05	0	0.00	1	23.00	23.00	-1	7,230	-0.01%
2018/01/25	0	0.00	1	24.30	24.20	-1	6,743	-0.01%
2018/01/23	1	25.00	3	24.05	24.00	-2	6,549	-0.03%
2018/01/22	2	24.48	0	24.60	24.65	2	6,448	0.03%
2018/01/19	4	23.15	0	0.00	23.25	4	6,291	0.06%
2018/01/16	1.7	24.53	1	24.10	24.10	0.7	6,093	0.01%
2018/01/15	0	0.00	6	23.75	24.10	-6	5,959	-0.10%
2018/01/12	0	0.00	1	24.30	24.30	-1	5,873	-0.02%
2018/01/11	0	0.00	2	24.30	24.40	-2	5,785	-0.03%
2018/01/10	2	25.85	1	25.80	25.40	1	5,614	0.02%
2018/01/09	0	0.00	0.8	24.80	25.00	-0.8	5,404	-0.01%
2018/01/08	4	25.04	2	25.60	24.15	2	5,228	0.04%
2018/01/05	2	23.80	2	24.15	24.00	0	4,691	0.00%
2018/01/04	5	24.39	17	23.56	24.30	-12	4,591	-0.26%
2018/01/03	8	23.99	10	24.05	24.00	-2	4,367	-0.05%
2018/01/02	25	22.42	9	22.50	23.15	16	4,105	0.39%