光洋科 (1785)-群益金鼎-北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
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-北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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北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
2024/05/21	9.1	46.18	6.2	46.63	46.95	2.9	9,706	0.03%
2024/05/20	0.1	44.52	3	44.25	44.50	-2.9	9,498	-0.03%
2024/05/17	2.1	43.91	0	0.00	43.80	2.1	9,342	0.02%
2024/05/16	7	45.35	0.1	45.55	44.90	7	9,325	0.07%
2024/05/15	0.1	44.68	1	44.50	44.60	-0.9	9,491	-0.01%
2024/05/14	0	44.10	0	0.00	44.00	0	9,650	0.00%
2024/05/13	4	44.20	4.2	43.90	44.20	-0.2	9,630	0.00%
2024/05/10	0	43.06	0	0.00	42.95	0	9,582	0.00%
2024/05/09	2.1	43.59	0	0.00	43.00	2.1	9,551	0.02%
2024/05/08	2	43.45	1	44.10	44.45	1	9,508	0.01%
2024/05/07	2.7	42.68	0	0.00	42.80	2.7	9,450	0.03%
2024/05/06	0.3	43.33	2	42.85	43.15	-1.7	9,433	-0.02%
2024/05/03	0.1	44.21	2	44.98	43.40	-1.9	9,391	-0.02%
2024/05/02	4.9	44.52	1	44.75	44.70	3.9	9,343	0.04%
2024/04/30	2	44.80	0	0.00	44.50	2	9,349	0.02%
2024/04/29	0	0.00	1	44.20	45.00	-1	9,405	-0.01%
2024/04/26	0	44.75	0	0.00	44.40	0	9,390	0.00%
2024/04/25	1	44.70	0	0.00	44.40	1	9,368	0.01%
2024/04/24	0	45.25	0	0.00	45.10	0	9,332	0.00%
2024/04/23	0	0.00	1	44.20	44.15	-1	9,307	-0.01%
2024/04/22	2	45.10	1	45.90	44.20	1	9,274	0.01%
2024/04/19	7.5	46.41	0	0.00	46.25	7.5	9,165	0.08%
2024/04/18	167	47.80	0	0.00	47.80	167	8,999	1.86%	大買/鉅額交易
2024/04/17	1	49.20	1	49.40	48.95	0	8,892	0.00%
2024/04/16	172	47.87	1	48.05	47.30	171	8,740	1.96%	大買/鉅額交易
2024/04/15	10	50.52	11	50.83	48.75	-1	8,511	-0.01%
2024/04/12	0	49.10	0	0.00	48.75	0	8,019	0.00%
2024/04/11	4	48.17	0	0.00	48.10	4	7,909	0.05%
2024/04/10	3	50.02	7	49.79	49.05	-4	7,808	-0.05%
2024/04/09	5	49.73	6	49.93	49.60	-1	7,656	-0.01%
2024/04/08	0.1	48.52	0.2	49.10	48.70	-0.1	7,433	0.00%
2024/04/03	0	47.52	1	47.90	47.90	-1	7,262	-0.01%
2024/04/02	1.1	48.14	0	0.00	47.85	1.1	7,177	0.02%
2024/04/01	3	48.78	0	0.00	48.55	3	7,064	0.04%
2024/03/29	1	49.44	0	0.00	49.55	1	6,895	0.01%
2024/03/28	4	51.60	291.2	51.87	49.55	-287.2	6,529	-4.40%	大賣/鉅額交易
2024/03/27	7	49.98	2.1	50.24	50.10	4.9	5,985	0.08%
2024/03/26	0.1	47.93	10.1	47.67	47.40	-10	5,732	-0.17%
2024/03/25	1.1	48.58	0.1	48.51	48.60	1	5,586	0.02%
2024/03/22	9	49.78	2	48.95	49.00	7	5,434	0.13%
2024/03/21	10	51.01	2	51.00	50.00	8	5,201	0.15%
2024/03/20	3	48.93	11	49.47	49.55	-8	4,624	-0.17%
2024/03/19	0	46.48	1	46.65	46.25	-1	3,990	-0.03%
2024/03/18	1	44.55	2.1	44.89	44.95	-1.1	3,809	-0.03%
2024/03/15	0	43.75	0	0.00	43.50	0	3,753	0.00%
2024/03/14	0.1	43.39	0	0.00	44.25	0.1	3,720	0.00%
2024/03/13	0	44.28	0.1	44.65	43.70	-0.1	3,689	0.00%
2024/03/12	1.1	42.90	0	0.00	43.70	1.1	3,626	0.03%
2024/03/08	2	44.82	3	44.37	44.00	-1	3,594	-0.03%
2024/03/07	8	47.23	6	46.93	46.20	2	3,465	0.06%
2024/03/06	9	45.37	11	45.25	45.90	-2	2,950	-0.07%
2024/03/05	0	44.82	4	44.59	44.85	-4	2,880	-0.14%
2024/03/04	6	45.41	9	45.17	45.30	-3	2,797	-0.11%
2024/02/29	0	0.00	1	44.15	44.25	-1	2,641	-0.04%
2024/02/26	3	44.42	0	0.00	44.50	3	2,614	0.11%
2024/02/23	0	0.00	20	42.70	42.65	-20	2,586	-0.77%
2024/02/22	12	43.38	0.1	43.55	43.35	11.9	2,538	0.47%
2024/02/21	0	0.00	1	43.90	44.50	-1	2,499	-0.04%
2024/02/20	1	43.35	2	43.65	43.50	-1	2,392	-0.04%
2024/02/19	1	43.65	1	43.70	43.35	0	2,339	0.00%
2024/02/16	12	43.94	4.1	43.44	44.15	7.9	2,236	0.35%
2024/02/15	1	42.15	9.1	41.56	42.15	-8.1	1,977	-0.41%
2024/02/01	0	0.00	0.1	39.45	39.40	-0.1	1,815	0.00%
2024/01/31	0	39.62	0	0.00	39.45	0	1,862	0.00%
2024/01/29	1	40.35	0	0.00	40.05	1	2,053	0.05%
2024/01/26	1	39.85	0	0.00	40.20	1	2,018	0.05%
2024/01/25	0	0.00	2	39.85	39.75	-2	2,014	-0.10%
2024/01/24	10	40.25	0	0.00	40.05	10	2,009	0.50%
2024/01/23	0	0.00	2	39.90	39.85	-2	2,068	-0.10%
2024/01/18	1	36.90	0	0.00	37.10	1	2,191	0.05%
2024/01/17	2	37.10	0	0.00	37.10	2	2,362	0.08%
2024/01/16	1	37.90	0	0.00	37.85	1	2,403	0.04%
2024/01/12	84	37.95	0	0.00	37.95	84	2,836	2.96%
2024/01/09	16	37.75	0	0.00	37.85	16	2,904	0.55%
2024/01/08	0	38.35	0	0.00	38.05	0	2,972	0.00%
2024/01/04	1	38.30	0	0.00	38.20	1	3,011	0.03%
2024/01/03	1	38.50	0	0.00	38.65	1	3,031	0.03%
2024/01/02	1	38.80	0	0.00	38.80	1	3,019	0.03%
2023/12/29	1	38.80	0	0.00	38.85	1	3,022	0.03%
2023/12/27	1	38.90	0	0.00	38.90	1	3,000	0.03%
2023/12/25	0	0.00	1	39.05	38.80	-1	2,992	-0.03%
2023/12/22	2	38.85	0	0.00	38.85	2	2,995	0.07%
2023/12/21	1	39.05	0	0.00	39.00	1	2,986	0.03%
2023/12/19	0	0.00	2	39.10	39.10	-2	2,985	-0.07%
2023/12/12	2	39.40	0	0.00	39.45	2	2,955	0.07%
2023/12/07	0	39.30	0	0.00	39.10	0	2,936	0.00%
2023/12/06	0	39.70	0	0.00	39.35	0	2,924	0.00%
2023/12/05	1	40.19	0	0.00	39.90	1	2,901	0.04%
2023/11/28	0	0.00	5.9	40.38	40.40	-5.9	2,760	-0.21%
2023/11/27	0	39.70	0	0.00	39.90	0	2,788	0.00%
2023/11/23	0	0.00	0	41.90	40.85	0	2,742	0.00%
2023/11/21	5	40.65	0	0.00	40.50	5	2,587	0.19%
2023/11/20	0	0.00	2	40.53	40.55	-2	2,567	-0.08%
2023/11/15	1	39.30	0	0.00	39.40	1	2,486	0.04%
2023/11/14	1	39.10	2	39.15	39.25	-1	2,516	-0.04%
2023/11/08	0	0.00	1	39.25	39.35	-1	2,489	-0.04%
2023/11/07	1	40.15	0	0.00	40.05	1	2,471	0.04%
2023/11/06	1	40.95	1	40.90	40.80	0	2,458	0.00%
2023/11/03	2	39.50	1	39.45	39.45	1	2,315	0.04%
2023/10/31	11	39.57	4	39.93	39.10	7	2,725	0.26%
2023/10/27	1	39.40	1	40.05	39.40	0	3,366	0.00%
2023/10/26	7	39.86	3.3	39.67	40.00	3.7	3,376	0.11%
2023/10/25	5	40.59	10.2	40.49	40.20	-5.2	3,416	-0.15%
2023/10/24	2	39.48	2	39.20	39.20	0	3,341	0.00%
2023/10/23	3	40.10	11	40.05	39.70	-8	3,298	-0.24%
2023/10/20	14	39.97	4	39.68	39.65	10	3,099	0.32%
2023/10/16	1	38.60	0	0.00	38.40	1	2,903	0.03%
2023/10/12	0	0.00	1	37.95	38.05	-1	2,888	-0.03%
2023/10/11	1	37.75	0	0.00	37.40	1	2,880	0.03%
2023/10/04	0	36.74	0	0.00	36.60	0	3,077	0.00%
2023/10/03	0	37.20	0	0.00	36.90	0	3,253	0.00%
2023/09/19	0	0.00	1	38.10	37.65	-1	3,713	-0.03%
2023/09/15	0	0.00	1	37.70	37.75	-1	3,803	-0.03%
2023/09/14	1	37.70	0	0.00	37.75	1	3,806	0.03%
2023/09/13	1	37.60	0	0.00	37.60	1	3,804	0.03%
2023/09/12	0	37.30	0	0.00	37.20	0	3,819	0.00%
2023/09/07	0	37.31	0	0.00	37.20	0	4,142	0.00%
2023/09/06	0	37.50	0	0.00	37.15	0	4,156	0.00%
2023/09/05	0	37.60	0	0.00	37.65	0	4,174	0.00%
2023/09/04	1	37.60	0.1	37.40	37.60	0.9	4,203	0.02%
2023/08/24	0	35.80	0	0.00	36.00	0	4,386	0.00%
2023/08/17	0	35.93	0	0.00	35.90	0	4,859	0.00%
2023/08/15	0	0.00	2.1	35.29	35.50	-2.1	4,916	-0.04%
2023/08/14	1	35.05	0	0.00	35.00	1	4,906	0.02%
2023/08/11	1	36.35	0	0.00	36.40	1	4,859	0.02%
2023/08/07	17	37.52	16	37.30	37.55	1	4,735	0.02%
2023/08/04	328.2	37.41	327	37.56	37.25	1.2	4,646	0.03%	大買/大賣/
2023/08/02	11	40.76	18	41.03	41.35	-7	4,297	-0.16%
2023/08/01	0	0.00	1	37.65	37.70	-1	3,447	-0.03%
2023/07/31	0	0.00	1	37.80	37.60	-1	3,499	-0.03%
2023/07/28	6	37.86	0	0.00	37.80	6	3,457	0.17%
2023/07/27	0	0.00	2	38.20	38.20	-2	3,365	-0.06%
2023/07/24	0.3	35.87	0	0.00	35.60	0.3	3,270	0.01%
2023/07/21	0.5	36.96	0	0.00	36.60	0.5	3,243	0.01%
2023/07/20	0.1	37.50	0	0.00	37.50	0.1	3,245	0.00%
2023/07/19	2.1	37.03	0	0.00	37.00	2.1	3,239	0.06%
2023/07/18	2	38.20	0	0.00	38.20	2	3,235	0.06%
2023/07/14	0.1	38.70	0	0.00	38.55	0.1	3,193	0.00%
2023/07/13	1	38.55	0	0.00	38.35	1	3,231	0.03%
2023/07/12	0.1	38.91	0	0.00	38.50	0.1	3,227	0.00%
2023/07/11	2	39.28	0	0.00	39.15	2	3,190	0.06%
2023/07/10	0	0.00	2	40.60	40.95	-2	3,058	-0.07%
2023/07/07	1	39.05	0.2	39.00	39.20	0.9	2,909	0.03%
2023/07/06	0	0.00	1	39.50	39.45	-1	2,912	-0.03%
2023/07/05	2	39.50	0	0.00	39.10	2	2,871	0.07%
2023/06/30	1	38.00	0	0.00	38.35	1	2,848	0.04%
2023/06/29	1.3	38.46	0	0.00	38.30	1.3	2,825	0.04%
2023/06/27	1	40.60	2	39.93	38.95	-1	2,766	-0.04%
2023/06/26	0	0.00	33	39.05	39.45	-33	2,568	-1.28%
2023/06/21	2	38.30	0	0.00	38.25	2	2,470	0.08%
2023/06/19	0	0.00	1	38.70	38.70	-1	2,510	-0.04%
2023/06/16	0	39.20	0	0.00	38.80	0	2,542	0.00%
2023/06/14	3.2	38.92	0	0.00	38.80	3.2	2,531	0.13%
2023/06/13	8	39.25	2	39.50	39.10	6	2,512	0.24%
2023/06/12	0	0.00	5	38.65	38.10	-5	2,290	-0.22%
2023/06/09	3	38.18	4	38.33	38.35	-1	2,359	-0.04%
2023/06/08	2.4	38.68	5	38.46	38.55	-2.6	2,348	-0.11%
2023/06/07	13	38.99	2	38.93	39.25	11	2,324	0.47%
2023/06/05	0	0.00	1	37.85	37.95	-1	2,165	-0.05%
2023/05/30	0	0.00	4	37.25	37.15	-4	2,121	-0.19%
2023/05/29	1.1	37.59	0	0.00	37.40	1.1	2,132	0.05%
2023/05/26	0	0.00	3	38.30	37.55	-3	2,113	-0.14%
2023/05/25	4	38.98	2	39.30	38.85	2	2,011	0.10%
2023/05/24	1	39.60	2	39.45	39.55	-1	1,899	-0.05%
2023/05/23	0	0.00	2	38.05	37.85	-2	1,676	-0.12%
2023/05/22	0	0.00	0	37.50	37.60	0	1,632	0.00%
2023/05/19	0.1	36.40	0	0.00	36.60	0.1	1,581	0.01%
2023/05/16	1	36.10	0	0.00	36.00	1	1,586	0.06%
2023/05/02	1	36.55	0	0.00	36.55	1	2,100	0.05%
2023/04/20	1	36.65	0	0.00	36.50	1	2,049	0.05%
2023/04/19	1	37.45	0	0.00	37.10	1	2,043	0.05%
2023/04/18	0	0.00	4	38.45	37.75	-4	2,022	-0.20%
2023/04/11	0	0.00	6	37.35	37.50	-6	1,903	-0.32%
2023/04/10	2	37.05	0	0.00	37.10	2	1,866	0.11%
2023/04/07	0	0.00	5	37.35	37.30	-5	1,861	-0.27%
2023/04/06	1	37.05	1	37.00	36.75	0	1,842	0.00%
2023/03/30	1	36.50	0	0.00	36.30	1	1,809	0.06%
2023/03/29	5	36.50	0	0.00	36.35	5	1,817	0.28%
2023/03/28	0	36.88	0	0.00	36.40	0	1,827	0.00%
2023/03/27	0	36.95	0	0.00	36.90	0	1,819	0.00%
2023/03/23	0	37.00	0	0.00	36.85	0	1,803	0.00%
2023/03/22	1	36.40	0	36.55	36.35	1	1,784	0.05%
2023/03/21	0	36.95	0	0.00	36.75	0	1,759	0.00%
2023/03/20	1	36.50	3	36.70	36.55	-2	1,723	-0.12%
2023/03/17	1	35.80	0	0.00	35.30	1	1,717	0.06%
2023/03/16	0.1	36.50	0	0.00	35.95	0.1	1,702	0.01%
2023/03/15	0	36.50	0	0.00	36.10	0	1,682	0.00%
2023/03/14	4	36.41	4	37.43	36.10	0	1,768	0.00%
2023/03/13	0	37.00	0	0.00	36.10	0	1,747	0.00%
2023/03/09	0	0.00	1	37.20	37.20	-1	1,778	-0.06%
2023/03/08	1	37.20	0.1	38.00	37.85	0.9	1,784	0.05%
2023/03/06	0	0.00	0.3	37.15	37.05	-0.3	1,774	-0.02%
2023/03/03	0	0.00	0.2	36.90	36.65	-0.2	1,787	-0.01%
2023/03/02	1	36.70	1	36.50	36.40	0	1,807	0.00%
2023/02/24	0	0.00	0	37.25	37.00	0	1,906	0.00%
2023/02/20	1.1	37.49	0	0.00	37.75	1.1	2,196	0.05%
2023/02/17	0	37.15	0	0.00	37.20	0	2,314	0.00%
2023/02/16	0	37.10	0	0.00	37.20	0	2,344	0.00%
2023/02/15	0	37.30	0	0.00	36.60	0	2,368	0.00%
2023/02/14	0	37.15	0	0.00	37.10	0	2,351	0.00%
2023/02/10	0.1	37.20	1	37.40	37.00	-0.9	2,397	-0.04%
2023/02/09	1	37.70	0	0.00	37.60	1	2,389	0.04%
2023/02/08	4	38.51	0	0.00	38.60	4	2,348	0.17%
2023/02/07	0.2	37.50	0.3	37.65	37.60	-0.1	2,297	0.00%
2023/02/03	0	38.90	2	39.00	38.95	-2	2,222	-0.09%
2023/02/02	0	0.00	5	38.14	37.60	-5	2,048	-0.24%
2023/02/01	4	35.65	21	35.46	35.70	-17	1,844	-0.92%
2023/01/31	5	34.05	0	0.00	34.65	5	1,806	0.28%
2023/01/30	0	0.00	14	34.07	33.75	-14	1,779	-0.79%
2023/01/16	0	0.00	1	33.65	33.30	-1	1,773	-0.06%
2023/01/13	0	33.55	0	0.00	33.20	0	1,776	0.00%
2023/01/12	0.1	33.55	0	0.00	33.65	0.1	1,767	0.01%
2023/01/09	0	33.25	0	0.00	33.45	0	1,767	0.00%
2023/01/05	0	0.00	2	33.35	33.25	-2	1,781	-0.11%
2022/12/22	0	32.95	0	0.00	32.95	0	1,857	0.00%
2022/12/20	5	33.12	10	32.52	31.90	-5	1,993	-0.25%
2022/12/16	5	32.85	0	0.00	32.80	5	2,031	0.25%
2022/12/15	0	0.00	5	33.36	33.30	-5	2,027	-0.25%
2022/12/14	0	0.00	2	33.25	33.10	-2	2,032	-0.10%
2022/12/13	7	33.11	0	0.00	32.90	7	2,045	0.34%
2022/12/09	2	33.50	0	0.00	33.75	2	2,199	0.09%
2022/12/08	0	33.30	0	0.00	33.20	0	2,177	0.00%
2022/12/07	1	33.70	0	0.00	33.65	1	2,169	0.05%
2022/12/06	16	35.64	8	35.63	34.45	8	2,152	0.37%
2022/12/05	14	34.93	12	34.90	35.25	2	2,061	0.10%
2022/12/02	2	34.30	0	0.00	34.30	2	1,998	0.10%
2022/12/01	0.1	34.38	3	34.48	34.10	-2.9	1,991	-0.14%
2022/11/28	0	0.00	3	33.00	33.50	-3	1,952	-0.15%
2022/11/25	2	33.85	2	33.80	33.25	0	1,943	0.00%
2022/11/24	0	0.00	1	33.60	33.80	-1	1,934	-0.05%
2022/11/23	6	34.99	4	34.48	34.30	2	1,908	0.10%
2022/11/18	1	33.40	0	0.00	33.40	1	1,786	0.06%
2022/11/17	0	0.00	1	34.05	34.25	-1	1,754	-0.06%
2022/11/16	12	34.93	9.1	34.37	35.00	2.9	1,701	0.17%
2022/11/15	2	34.45	41	33.79	34.45	-39	1,502	-2.59%
2022/11/11	0	0.00	2	29.95	30.00	-2	1,374	-0.15%
2022/11/09	3	30.45	0	0.00	30.20	3	1,380	0.22%
2022/11/08	0	0.00	5	31.00	29.95	-5	1,416	-0.35%
2022/11/02	0	0.00	1.1	28.96	29.05	-1.1	1,428	-0.07%
2022/10/28	1	27.60	0	0.00	27.70	1	1,482	0.07%
2022/10/20	0.1	28.64	0	0.00	28.75	0.1	1,533	0.01%
2022/10/19	0	0.00	1	29.80	29.50	-1	1,542	-0.06%
2022/10/13	0	0.00	1	28.50	27.70	-1	1,560	-0.06%
2022/10/12	2	28.90	0	0.00	29.20	2	1,547	0.13%
2022/10/11	5	29.70	0	0.00	29.60	5	1,551	0.32%
2022/10/06	0	31.10	0	0.00	30.95	0	1,560	0.00%
2022/10/05	0	31.60	0	0.00	31.15	0	1,598	0.00%
2022/09/30	0.1	29.50	0	0.00	29.90	0.1	1,643	0.01%
2022/09/29	1	29.80	1	29.80	29.60	0	1,643	0.00%
2022/09/28	5.3	30.94	3	29.58	29.30	2.3	1,639	0.14%
2022/09/26	4.2	33.79	2	33.20	32.90	2.2	1,518	0.14%
2022/09/21	11.2	35.63	0	0.00	35.60	11.2	1,526	0.73%
2022/09/20	5.2	35.96	0	36.05	36.25	5.2	1,535	0.34%
2022/09/19	18	36.82	0	0.00	36.25	18	1,536	1.17%
2022/09/16	0	39.05	10	38.80	38.05	-10	1,501	-0.66%
2022/09/15	0.2	36.25	0	0.00	36.10	0.2	1,391	0.01%
2022/09/12	0	37.25	0	0.00	37.25	0	1,469	0.00%
2022/09/08	0	0.00	3	36.03	36.45	-3	1,499	-0.20%
2022/09/07	3	35.80	0	0.00	35.70	3	1,527	0.20%
2022/09/06	2.1	36.90	0	0.00	36.65	2.1	1,524	0.13%
2022/09/05	5	36.90	0	0.00	36.95	5	1,552	0.32%
2022/09/02	1	38.00	0	0.00	37.60	1	1,568	0.06%
2022/08/30	0.1	38.40	0	0.00	38.35	0.1	1,590	0.01%
2022/08/26	1	39.00	0	0.00	38.90	1	1,630	0.06%
2022/08/24	1	38.10	0	0.00	38.00	1	1,767	0.06%
2022/08/19	0	0.00	10	39.50	39.15	-10	1,818	-0.55%
2022/08/18	1	38.40	0	0.00	38.40	1	1,800	0.06%
2022/08/16	0.1	38.90	0	0.00	38.70	0.1	1,778	0.01%
2022/08/15	1	38.70	0.1	39.04	39.05	0.9	1,768	0.05%
2022/08/12	2	37.25	0	0.00	37.60	2	1,733	0.12%
2022/08/05	5	35.77	0	0.00	35.95	5	1,727	0.29%
2022/08/03	8.3	35.60	0	0.00	35.40	8.3	1,834	0.45%
2022/07/29	10	37.28	0	0.00	37.10	10	1,873	0.53%
2022/07/22	0.1	39.20	0	0.00	39.00	0.1	2,005	0.00%
2022/07/21	1	39.30	0	0.00	39.50	1	2,058	0.05%
2022/07/11	0.2	39.03	0	0.00	38.60	0.2	2,244	0.01%
2022/07/08	0	0.00	10	39.55	39.90	-10	2,292	-0.44%
2022/07/06	1.1	37.83	0	0.00	37.75	1.1	2,326	0.05%
2022/07/01	0.1	39.29	0	0.00	38.50	0.1	2,441	0.00%
2022/06/30	0	0.00	2	40.95	40.90	-2	2,436	-0.08%
2022/06/28	11	42.65	0	0.00	42.75	11	2,487	0.44%
2022/06/23	0	0.00	1	40.25	40.35	-1	2,724	-0.04%
2022/06/17	2	42.90	0	0.00	42.65	2	2,810	0.07%
2022/06/16	0	44.25	0	0.00	43.70	0	2,789	0.00%
2022/06/15	0	0.00	1	44.85	44.70	-1	2,775	-0.04%
2022/06/14	1	43.95	0	0.00	44.70	1	2,789	0.04%
2022/06/13	0.1	45.45	2	45.40	45.10	-2	2,780	-0.07%
2022/06/10	0	0.00	1	45.95	45.90	-1	2,807	-0.04%
2022/06/09	1	46.00	0	0.00	45.80	1	2,829	0.04%
2022/06/02	1.1	45.89	0	0.00	45.95	1.1	3,037	0.03%
2022/05/30	2	48.10	0	0.00	47.85	2	3,161	0.06%
2022/05/27	0	0.00	0.1	47.56	47.70	-0.1	3,209	0.00%
2022/05/25	1	47.05	0	0.00	47.00	1	3,471	0.03%
2022/05/18	1	47.20	1	47.20	47.20	0	5,367	0.00%
2022/05/17	2	46.40	0	0.00	46.80	2	5,381	0.04%
2022/05/16	5	46.26	5	46.34	45.85	0	5,411	0.00%
2022/05/13	0	45.65	0	0.00	45.55	0	5,443	0.00%
2022/05/12	3	45.37	4	46.45	45.00	-1	5,589	-0.02%
2022/05/11	1	47.70	3	47.07	47.35	-2	5,564	-0.04%
2022/05/10	1	48.60	0	0.00	48.95	1	5,566	0.02%
2022/05/05	1	49.80	2	50.35	50.50	-1	5,803	-0.02%
2022/05/03	0	0.00	1	48.50	48.40	-1	5,759	-0.02%
2022/04/29	2	49.00	1	49.50	49.00	1	5,825	0.02%
2022/04/28	0	49.10	0	0.00	49.00	0	5,840	0.00%
2022/04/27	2	48.30	3	48.05	48.40	-1	5,824	-0.02%
2022/04/22	0	0.00	2	50.90	51.00	-2	5,753	-0.03%
2022/04/18	0.1	49.63	1	49.70	49.70	-0.9	5,681	-0.02%
2022/04/15	2	50.60	1	50.80	50.20	1	5,680	0.02%
2022/04/14	1	49.85	1	51.60	51.60	0	5,704	0.00%
2022/04/13	1	50.00	0	50.20	50.00	1	5,700	0.02%
2022/04/07	0	49.80	1	50.20	49.45	-1	6,111	-0.02%
2022/04/01	0	0.00	0	50.90	51.50	0	6,117	0.00%
2022/03/31	1	51.30	0	51.50	51.10	1	6,173	0.02%
2022/03/30	2.4	52.17	5	52.50	51.50	-2.6	6,164	-0.04%
2022/03/29	0	51.00	4	51.60	51.60	-4	6,011	-0.07%
2022/03/25	2	50.60	0	0.00	50.50	2	6,080	0.03%
2022/03/24	0	0.00	1	50.70	50.20	-1	6,071	-0.02%
2022/03/23	0	0.00	0.1	50.90	50.60	-0.1	6,072	0.00%
2022/03/22	0	50.50	1.2	50.40	50.40	-1.2	6,054	-0.02%
2022/03/21	0	49.45	0	0.00	49.40	0	6,000	0.00%
2022/03/18	2	48.95	12	49.15	48.95	-10	6,044	-0.17%
2022/03/17	3	48.93	0	0.00	49.05	3	6,112	0.05%
2022/03/15	3	48.65	0	0.00	48.20	3	6,273	0.05%
2022/03/14	29.1	49.66	3	49.70	49.65	26.1	6,264	0.42%
2022/03/11	2	50.10	2	50.20	50.10	0	6,312	0.00%
2022/03/10	0	0.00	24.2	50.74	50.80	-24.2	6,351	-0.38%
2022/03/09	51	48.24	0	0.00	49.25	51	6,374	0.80%
2022/03/08	109.1	49.06	5	49.40	47.65	104.1	6,453	1.61%	大買/鉅額交易
2022/03/07	10	50.59	0	0.00	49.80	10	6,689	0.15%
2022/03/04	4	51.60	2	51.80	51.30	2	6,628	0.03%
2022/03/03	1	51.00	0	0.00	51.00	1	6,647	0.02%
2022/03/02	0	51.25	21.1	51.20	51.10	-21.1	6,808	-0.31%
2022/03/01	9	51.33	2	51.00	51.20	7	6,827	0.10%
2022/02/25	6	52.03	8	51.95	51.80	-2	6,866	-0.03%
2022/02/24	19	54.15	182	54.35	50.90	-163	6,926	-2.35%	大賣/鉅額交易
2022/02/23	22.1	54.01	0	53.10	52.90	22.1	6,216	0.36%
2022/02/22	25	53.08	16.1	52.97	53.40	9	6,018	0.15%
2022/02/21	34.1	52.27	25.5	52.36	53.00	8.6	6,049	0.14%
2022/02/18	0	0.00	1	51.20	50.70	-1	5,974	-0.02%
2022/02/17	1	50.80	0	0.00	50.60	1	6,209	0.02%
2022/02/16	0	51.50	0	0.00	50.90	0	6,871	0.00%
2022/02/15	0	50.90	10	51.00	51.20	-10	7,101	-0.14%
2022/02/14	35	51.66	7	51.51	50.90	28	7,280	0.38%
2022/02/10	3	51.80	1	51.80	51.70	2	7,522	0.03%
2022/02/09	0	0.00	2.3	51.39	51.80	-2.3	8,019	-0.03%
2022/02/08	1	50.30	2	50.55	50.30	-1	8,222	-0.01%
2022/01/26	0.1	46.80	0	0.00	46.90	0.1	8,426	0.00%
2022/01/25	1	47.25	1	47.15	46.85	0	9,026	0.00%
2022/01/24	4	47.10	2	47.95	46.95	2	9,842	0.02%
2022/01/21	2	49.03	0	0.00	48.80	2	9,837	0.02%
2022/01/20	0	0.00	1	49.70	49.60	-1	9,886	-0.01%
2022/01/18	2	50.60	0.3	50.32	49.90	1.7	10,025	0.02%
2022/01/14	1	49.10	0	0.00	49.10	1	10,226	0.01%
2022/01/13	2.1	49.45	0	0.00	49.45	2.1	10,366	0.02%
2022/01/07	2.2	49.34	38	49.25	49.20	-35.8	10,856	-0.33%
2022/01/06	1	50.00	1	50.00	50.30	0	10,853	0.00%
2022/01/05	38	51.50	2	51.15	50.90	36	10,922	0.33%
2022/01/04	2	51.60	0	0.00	51.40	2	11,045	0.02%
2022/01/03	6	50.42	1	50.60	50.20	5	11,158	0.04%
2021/12/30	5	51.92	6	51.22	51.10	-1	11,530	-0.01%
2021/12/29	5	50.06	0	0.00	50.20	5	11,667	0.04%
2021/12/28	1	50.00	0	0.00	49.40	1	11,758	0.01%
2021/12/27	1	50.60	11	50.55	49.90	-10	12,157	-0.08%
2021/12/23	0	0.00	2	49.85	49.85	-2	12,426	-0.02%
2021/12/22	1	49.50	0	0.00	49.55	1	12,547	0.01%
2021/12/21	6	50.45	4	49.93	50.20	2	12,615	0.02%
2021/12/20	4	49.03	3	49.00	49.10	1	12,605	0.01%
2021/12/17	0	0.00	5	48.50	48.30	-5	12,742	-0.04%
2021/12/16	2	48.73	0	0.00	48.65	2	12,971	0.02%
2021/12/15	13	48.80	0	0.00	48.70	13	13,218	0.10%
2021/12/14	8	48.74	1	48.50	48.70	7	13,938	0.05%
2021/12/13	2	48.78	2	48.90	49.60	0	14,296	0.00%
2021/12/10	12	49.43	3	49.05	49.00	9	14,595	0.06%
2021/12/09	4	50.58	0	0.00	50.30	4	14,855	0.03%
2021/12/08	2	50.00	0	0.00	50.00	2	14,945	0.01%
2021/12/07	6	50.03	0	0.00	50.00	6	14,954	0.04%
2021/12/06	1	50.60	0	0.00	50.60	1	14,946	0.01%
2021/12/03	2.6	50.41	0	0.00	50.00	2.6	14,982	0.02%
2021/12/02	4	50.28	3	50.47	49.75	1	15,039	0.01%
2021/12/01	8	51.06	2	50.80	50.80	6	15,171	0.04%
2021/11/30	1	49.10	0	0.00	49.05	1	14,883	0.01%
2021/11/29	4	48.10	7	48.64	48.50	-3	14,972	-0.02%
2021/11/26	7.2	49.36	9	49.38	49.10	-1.8	14,967	-0.01%
2021/11/25	4	50.90	2	50.80	50.60	2	14,927	0.01%
2021/11/24	20	50.60	1	51.60	50.80	19	14,935	0.13%
2021/11/23	142	52.09	5	51.60	51.40	137	15,077	0.91%	大買/鉅額交易
2021/11/22	23	54.02	2	54.50	53.80	21	14,934	0.14%
2021/11/19	1	53.30	1	53.50	53.50	0	14,833	0.00%
2021/11/18	14	53.81	6	53.73	52.90	8	14,815	0.05%
2021/11/17	4	56.65	2	57.05	56.20	2	14,505	0.01%
2021/11/16	1	56.80	11	55.95	55.70	-10	14,332	-0.07%
2021/11/15	7.1	57.85	132.4	58.32	56.70	-125.4	14,092	-0.89%	大賣/鉅額交易
2021/11/12	4	53.28	5	54.02	54.10	-1	13,465	-0.01%
2021/11/11	1	51.90	4	52.83	53.00	-3	13,244	-0.02%
2021/11/10	2	51.80	6	51.23	52.30	-4	13,098	-0.03%
2021/11/09	5	50.70	5	51.18	51.40	0	12,967	0.00%
2021/11/08	19	51.08	43.1	51.35	51.00	-24.1	12,736	-0.19%
2021/11/05	3	54.60	64.4	54.78	54.70	-61.4	12,220	-0.50%
2021/11/04	8	53.16	7	52.99	53.00	1	11,885	0.01%
2021/11/03	8	53.08	4	52.85	52.70	4	11,861	0.03%
2021/11/02	86	54.06	36	53.50	52.80	50	11,705	0.43%
2021/11/01	45	54.70	35	54.51	55.00	10	11,120	0.09%
2021/10/29	132	49.98	2	49.80	50.00	130	10,330	1.26%	大買/鉅額交易
2021/10/28	0	0.00	2	50.10	50.10	-2	10,288	-0.02%
2021/10/27	0	0.00	1.2	50.32	50.60	-1.2	10,257	-0.01%
2021/10/26	1	50.60	1	51.10	50.40	0	10,279	0.00%
2021/10/25	1	51.00	25	50.90	51.00	-24	10,236	-0.23%
2021/10/22	0	0.00	8	52.03	52.10	-8	10,328	-0.08%
2021/10/21	1	52.30	3	52.43	51.20	-2	10,454	-0.02%
2021/10/20	26	52.30	29	51.73	52.50	-3	10,387	-0.03%
2021/10/19	0	0.00	0.3	51.70	51.70	-0.3	10,324	0.00%
2021/10/18	25	51.30	4	51.30	51.40	21	10,469	0.20%
2021/10/15	2	49.90	0	50.30	49.95	2	10,771	0.02%
2021/10/14	1	49.40	0	0.00	49.40	1	11,074	0.01%
2021/10/13	25	49.95	0	0.00	49.20	25	11,804	0.21%
2021/10/12	3	49.65	3	49.87	49.85	0	12,045	0.00%
2021/10/08	23	51.77	38.4	52.13	51.60	-15.4	12,565	-0.12%
2021/10/07	30	52.39	20	51.83	52.70	10	13,491	0.07%
2021/10/06	4	51.95	4	52.05	52.20	0	13,794	0.00%
2021/10/05	9.1	50.53	8	50.23	51.30	1	13,520	0.01%
2021/10/04	6	50.99	9	51.13	49.90	-3	13,468	-0.02%
2021/10/01	1	51.50	7	50.84	50.00	-6	13,222	-0.05%
2021/09/30	7	50.91	7	50.93	51.20	0	13,329	0.00%
2021/09/29	7	49.36	11	49.22	49.00	-4	13,692	-0.03%
2021/09/28	0	0.00	1.1	50.71	50.50	-1.1	14,339	-0.01%
2021/09/27	0	0.00	0.1	50.40	51.10	-0.1	14,280	0.00%
2021/09/24	0	0.00	2	50.10	51.00	-2	14,231	-0.01%
2021/09/23	4	51.05	3	51.73	50.30	1	14,114	0.01%
2021/09/22	6	50.23	14	50.56	49.90	-8	13,911	-0.06%
2021/09/17	82.1	52.84	71.1	52.53	51.50	11	13,682	0.08%
2021/09/16	26	51.52	42.1	51.56	51.90	-16.1	13,032	-0.12%
2021/09/15	14	50.68	7	50.81	51.00	7	12,655	0.06%
2021/09/14	5	51.00	2	51.25	51.80	3	12,311	0.02%
2021/09/13	5	50.14	1.2	50.13	49.80	3.8	11,977	0.03%
2021/09/10	0	0.00	1	49.00	49.20	-1	11,946	-0.01%
2021/09/08	0	0.00	19	47.67	47.30	-19	12,285	-0.15%
2021/09/07	1.1	48.86	16	48.99	49.15	-14.9	12,480	-0.12%
2021/09/06	22.1	50.65	133.2	50.95	49.50	-111.1	12,502	-0.89%	大賣/鉅額交易
2021/09/03	0	0.00	1	49.00	48.65	-1	12,276	-0.01%
2021/09/02	0	0.00	14	48.92	48.60	-14	12,248	-0.11%
2021/09/01	0	0.00	5	49.90	49.90	-5	12,108	-0.04%
2021/08/31	0	0.00	6	49.24	49.80	-6	12,062	-0.05%
2021/08/30	2	48.75	1	48.30	48.60	1	11,971	0.01%
2021/08/27	8	48.79	2.2	48.57	48.45	5.9	11,968	0.05%
2021/08/25	4	47.94	1	47.75	47.95	3	11,751	0.03%
2021/08/24	0	0.00	1	47.30	47.05	-1	11,737	-0.01%
2021/08/23	0	0.00	4	46.10	46.50	-4	11,790	-0.03%
2021/08/20	2	45.70	5	45.85	45.65	-3	11,844	-0.03%
2021/08/19	1	46.00	10	45.40	45.65	-9	11,855	-0.08%
2021/08/18	0	44.95	6	44.46	45.70	-6	11,853	-0.05%
2021/08/17	11	44.90	0	0.00	44.95	11	11,930	0.09%
2021/08/16	0	0.00	21.4	45.39	44.80	-21.4	11,933	-0.18%
2021/08/13	2.2	45.59	0	0.00	45.40	2.2	11,922	0.02%
2021/08/11	1	45.90	0	0.00	46.10	1	12,070	0.01%
2021/08/09	1	46.20	0	0.00	46.25	1	12,326	0.01%
2021/08/06	18	48.39	0	0.00	48.00	18	12,349	0.15%
2021/08/05	2	47.83	1	48.10	47.90	1	12,478	0.01%
2021/08/04	0	0.00	1	48.10	47.80	-1	12,774	-0.01%
2021/08/02	3.2	47.73	1	47.90	47.90	2.2	12,989	0.02%
2021/07/30	2	47.43	0	0.00	47.00	2	13,079	0.02%
2021/07/29	7	47.29	0.1	47.30	47.65	6.9	13,135	0.05%
2021/07/28	129	46.01	3	46.37	47.00	126	13,279	0.95%	大買/鉅額交易
2021/07/27	1	49.00	4	49.90	48.60	-3	13,399	-0.02%
2021/07/26	5	50.98	1	51.00	51.00	4	13,505	0.03%
2021/07/23	1	51.30	1	51.60	51.20	0	13,593	0.00%
2021/07/22	19.1	50.74	4	50.65	50.30	15.1	13,704	0.11%
2021/07/21	33.1	52.17	9	52.30	50.70	24.1	13,843	0.17%
2021/07/20	18.1	52.19	13	52.32	52.50	5.1	14,556	0.04%
2021/07/19	19	52.75	19.4	53.05	52.40	-0.4	14,458	0.00%
2021/07/16	1	50.60	21.1	50.17	50.50	-20.1	13,970	-0.14%
2021/07/15	25.2	52.76	11	52.12	51.80	14.2	13,812	0.10%
2021/07/14	78	51.27	181.6	51.15	52.10	-103.6	13,442	-0.77%	大賣/鉅額交易
2021/07/13	17	48.94	16	49.18	49.10	1	12,527	0.01%
2021/07/12	1.1	46.37	2	46.25	46.30	-0.9	12,177	-0.01%
2021/07/09	2	45.10	0	0.00	45.15	2	12,446	0.02%
2021/07/08	3.1	45.58	0	0.00	45.50	3.1	13,047	0.02%
2021/07/07	4.2	45.97	5	46.24	46.00	-0.8	13,378	-0.01%
2021/07/06	34.1	49.30	2	47.55	47.20	32.1	14,115	0.23%
2021/07/05	8	49.53	7.2	50.27	50.30	0.8	14,311	0.01%
2021/07/01	108	45.55	10	45.35	45.35	98	17,436	0.56%	大買/
2021/06/30	0	46.35	0	0.00	46.45	0	18,379	0.00%
2021/06/29	0	0.00	1	46.55	45.90	-1	18,480	-0.01%
2021/06/28	3	46.07	3	46.00	45.95	0	18,515	0.00%
2021/06/25	0	0.00	10	46.07	46.15	-10	18,577	-0.05%
2021/06/24	1	45.45	0	0.00	45.50	1	18,572	0.01%
2021/06/21	1	45.55	2	45.75	44.90	-1	18,667	-0.01%
2021/06/18	3	47.58	0	0.00	46.50	3	18,622	0.02%
2021/06/17	21	47.83	6	48.27	48.10	15	18,526	0.08%
2021/06/16	0	0.00	2	47.20	47.45	-2	18,320	-0.01%
2021/06/09	3	44.95	0	0.00	45.00	3	18,119	0.02%
2021/06/08	0	0.00	0.1	45.90	45.00	-0.1	18,184	0.00%
2021/06/07	2.3	45.78	2.2	45.73	45.85	0.1	18,242	0.00%
2021/06/04	2	45.93	1.3	46.16	45.50	0.7	18,284	0.00%
2021/06/02	0	0.00	0.5	47.20	47.30	-0.5	18,235	0.00%
2021/05/31	1	47.85	3	48.12	47.65	-2	18,211	-0.01%
2021/05/28	2	46.10	0	0.00	46.00	2	18,116	0.01%
2021/05/26	0	0.00	2	45.05	45.35	-2	18,237	-0.01%
2021/05/24	0.5	44.25	11	44.27	44.15	-10.5	18,254	-0.06%
2021/05/21	2	44.35	1.1	43.58	44.10	0.9	18,342	0.00%
2021/05/20	3.3	43.64	1	43.00	42.95	2.3	18,656	0.01%
2021/05/19	3	43.70	3	42.85	44.40	0	18,664	0.00%
2021/05/18	0.1	43.15	0	0.00	43.20	0.1	18,690	0.00%
2021/05/17	4.1	40.17	4	40.11	39.30	0.1	18,737	0.00%
2021/05/14	2	45.15	0	0.00	43.40	2	18,621	0.01%
2021/05/13	1	44.35	1	43.75	44.00	0	18,559	0.00%
2021/05/12	3.2	43.91	1	43.15	43.75	2.2	18,474	0.01%
2021/05/11	1.2	49.20	0	0.00	47.90	1.2	18,350	0.01%
2021/05/10	0.2	51.00	0	0.00	50.90	0.2	18,357	0.00%
2021/05/07	0	0.00	2.2	51.55	52.00	-2.2	18,398	-0.01%
2021/05/06	0	0.00	20	51.00	49.65	-20	18,442	-0.11%
2021/05/05	2.2	51.07	0	0.00	50.40	2.2	18,373	0.01%
2021/05/04	4	49.51	5	49.65	49.95	-1	18,316	-0.01%
2021/05/03	9	53.44	12	53.16	51.80	-3	18,112	-0.02%
2021/04/29	4	56.78	2	56.20	56.20	2	17,895	0.01%
2021/04/28	1.1	57.00	3	56.40	57.00	-1.9	17,969	-0.01%
2021/04/27	1	58.00	7	58.44	57.20	-6	17,973	-0.03%
2021/04/26	69	58.98	40	58.96	57.90	29	17,932	0.16%
2021/04/23	5.1	55.17	1	55.80	55.80	4.1	17,023	0.02%
2021/04/22	6	54.17	4.3	54.18	53.00	1.7	17,246	0.01%
2021/04/21	3	55.23	1	56.00	55.30	2	17,374	0.01%
2021/04/20	6	57.73	13	57.40	56.40	-7	17,962	-0.04%
2021/04/19	13	56.12	20	56.31	56.50	-7	17,822	-0.04%
2021/04/16	7	57.43	9	58.27	56.80	-2	17,894	-0.01%
2021/04/15	10	57.52	3	58.13	58.30	7	18,926	0.04%
2021/04/14	5	55.70	4	56.93	56.20	1	19,774	0.01%
2021/04/13	6	57.02	16	57.81	56.00	-10	19,127	-0.05%
2021/04/12	65	58.89	111	59.02	58.90	-46	18,691	-0.25%	大賣/
2021/04/09	30	57.64	29.3	57.08	57.30	0.7	17,768	0.00%
2021/04/08	65.4	58.45	35	59.28	58.50	30.4	17,049	0.18%
2021/04/07	732.3	52.91	781.1	53.69	55.70	-48.8	15,209	-0.32%	大買/大賣/
2021/04/06	445	49.25	360	49.97	50.70	85	13,272	0.64%	大買/大賣/
2021/04/01	1	46.29	0	0.00	46.10	1	12,306	0.01%
2021/03/30	1	46.20	1	45.90	45.80	0	12,179	0.00%
2021/03/29	0	0.00	1	45.90	45.75	-1	12,107	-0.01%
2021/03/26	0	0.00	1	44.70	45.55	-1	12,100	-0.01%
2021/03/25	1	44.10	3	45.00	44.20	-2	12,107	-0.02%
2021/03/24	3	45.13	0	0.00	45.05	3	12,108	0.02%
2021/03/23	1	45.80	1	45.60	45.65	0	12,143	0.00%
2021/03/22	3	45.80	0	0.00	45.80	3	12,126	0.02%
2021/03/19	3	46.18	2	46.35	45.95	1	12,181	0.01%
2021/03/18	10.4	47.43	2	47.38	46.80	8.4	12,178	0.07%
2021/03/17	2	46.50	0	0.00	46.30	2	12,148	0.02%
2021/03/16	1	45.85	0	0.00	45.75	1	12,224	0.01%
2021/03/15	0	0.00	6	45.83	46.05	-6	12,296	-0.05%
2021/03/12	6	45.83	11	46.35	45.80	-5	12,346	-0.04%
2021/03/11	6	46.45	0	0.00	46.30	6	12,673	0.05%
2021/03/10	0	0.00	20	46.63	47.00	-20	12,736	-0.16%
2021/03/09	15	45.70	5	46.21	45.75	10	12,712	0.08%
2021/03/08	5	46.30	5	47.30	46.25	0	12,814	0.00%
2021/03/05	2	45.38	3	45.27	45.70	-1	13,134	-0.01%
2021/03/04	5	46.52	1.4	46.40	46.15	3.6	13,551	0.03%
2021/03/03	7	46.96	1	47.00	47.10	6	13,606	0.04%
2021/03/02	2	47.40	2	48.85	46.85	0	13,607	0.00%
2021/02/26	0	0.00	1	47.45	48.40	-1	13,529	-0.01%
2021/02/25	1	47.40	0	0.00	47.70	1	13,563	0.01%
2021/02/23	1	48.00	9	48.02	47.90	-8	13,656	-0.06%
2021/02/22	10	47.75	13	47.80	48.60	-3	13,745	-0.02%
2021/02/19	2	45.38	10	45.45	45.70	-8	14,229	-0.06%
2021/02/18	9	45.88	10	46.12	46.00	-1	14,850	-0.01%
2021/02/17	3	43.80	6.3	44.28	45.30	-3.3	14,789	-0.02%
2021/02/05	15	42.95	14	42.80	42.90	1	14,707	0.01%
2021/02/04	0	0.00	2	43.25	42.50	-2	14,995	-0.01%
2021/02/03	4.7	42.76	2	42.60	42.40	2.7	15,043	0.02%
2021/02/02	4	43.24	2	43.25	43.20	2	15,072	0.01%
2021/02/01	2	43.40	0	0.00	43.40	2	15,060	0.01%
2021/01/29	1	44.50	5	45.10	43.90	-4	14,927	-0.03%
2021/01/28	3	45.63	1	46.00	45.00	2	14,845	0.01%
2021/01/27	0	0.00	1	47.10	46.85	-1	14,729	-0.01%
2021/01/26	5	47.22	1	47.45	47.15	4	14,693	0.03%
2021/01/25	5	47.87	2	48.03	48.35	3	14,641	0.02%
2021/01/22	1	48.15	4	48.21	48.75	-3	14,545	-0.02%
2021/01/21	0	0.00	1	49.00	47.80	-1	14,489	-0.01%
2021/01/20	4.2	48.63	1	50.40	47.75	3.2	14,271	0.02%
2021/01/19	2	49.63	3	49.95	50.00	-1	14,077	-0.01%
2021/01/18	5	49.53	17	49.13	49.55	-12	13,862	-0.09%
2021/01/15	17	50.22	2.1	50.50	49.15	14.9	13,762	0.11%
2021/01/14	11	51.26	35	50.14	50.10	-24	13,352	-0.18%
2021/01/13	83	49.51	67	50.19	50.40	16	13,297	0.12%
2021/01/11	1	48.55	4	48.78	48.65	-3	12,709	-0.02%
2021/01/08	103.4	50.36	100	50.50	48.10	3.4	12,518	0.03%	大買/
2021/01/07	88	47.70	96	48.06	48.75	-8	11,205	-0.07%
2021/01/06	1	44.45	0	0.00	44.35	1	10,130	0.01%
2021/01/04	1	43.80	1	45.00	45.20	0	10,236	0.00%
2020/12/30	3	43.50	0	0.00	43.50	3	10,447	0.03%
2020/12/28	0	0.00	51.5	44.54	44.50	-51.5	10,393	-0.50%
2020/12/25	1	45.25	0	0.00	44.85	1	10,409	0.01%
2020/12/24	1	45.10	0	0.00	45.00	1	10,430	0.01%
2020/12/23	0	0.00	4	43.95	43.85	-4	10,466	-0.04%
2020/12/22	8	44.51	1	45.25	43.75	7	10,695	0.07%
2020/12/21	1	44.80	0	0.00	44.90	1	10,840	0.01%
2020/12/14	2	45.05	0	0.00	44.90	2	11,588	0.02%
2020/12/10	1	45.50	1	46.00	45.80	0	12,929	0.00%
2020/12/09	1	46.70	0	0.00	46.90	1	13,201	0.01%
2020/12/08	0	0.00	2	46.83	46.80	-2	13,662	-0.01%
2020/12/07	11	48.47	10	47.44	47.50	1	14,401	0.01%
2020/12/04	6	47.72	1	47.55	47.60	5	14,226	0.04%
2020/12/03	0	0.00	14	46.64	46.60	-14	14,821	-0.09%
2020/12/02	0	0.00	6	47.31	47.00	-6	14,954	-0.04%
2020/12/01	19	48.38	12	48.42	47.90	7	14,996	0.05%
2020/11/30	4	48.04	3	47.78	47.50	1	14,698	0.01%
2020/11/27	4	46.35	2	46.25	46.60	2	14,331	0.01%
2020/11/26	1	46.00	1	45.60	45.95	0	14,300	0.00%
2020/11/24	4	45.35	0	0.00	45.05	4	14,527	0.03%
2020/11/23	1	45.90	1	45.70	46.00	0	15,203	0.00%
2020/11/20	2	46.10	3	46.45	45.90	-1	15,209	-0.01%
2020/11/19	7	47.15	12	46.96	46.80	-5	15,140	-0.03%
2020/11/18	27	47.73	23	47.72	46.55	4	15,155	0.03%
2020/11/17	7	47.04	10	46.91	47.25	-3	14,488	-0.02%
2020/11/16	3	45.03	4	45.16	44.90	-1	14,093	-0.01%
2020/11/13	2	44.90	3	45.12	45.15	-1	14,087	-0.01%
2020/11/12	16	46.20	12	45.95	45.65	4	14,095	0.03%
2020/11/11	1	45.25	1	44.70	45.20	0	13,869	0.00%
2020/11/10	9	45.17	12	45.08	44.20	-3	13,909	-0.02%
2020/11/09	9	45.31	9	44.79	44.70	0	13,870	0.00%
2020/11/06	0	0.00	1	43.70	43.70	-1	13,774	-0.01%
2020/11/02	1	42.35	0	0.00	42.35	1	14,218	0.01%
2020/10/29	1	42.80	2	43.45	43.80	-1	14,494	-0.01%
2020/10/27	0	0.00	2	44.30	44.40	-2	14,978	-0.01%
2020/10/26	0	0.00	2	45.70	45.10	-2	15,208	-0.01%
2020/10/23	5	45.62	7	45.88	45.60	-2	15,461	-0.01%
2020/10/22	1	45.25	0	0.00	45.20	1	15,881	0.01%
2020/10/21	13	46.19	10	46.07	45.25	3	16,590	0.02%
2020/10/20	18	45.81	3	45.00	45.00	15	16,924	0.09%
2020/10/16	1	43.40	11	43.75	43.20	-10	18,492	-0.05%
2020/10/15	1	45.00	2.4	44.77	44.60	-1.4	18,748	-0.01%
2020/10/14	2	45.15	4	44.90	45.20	-2	19,042	-0.01%
2020/10/13	1	44.15	0	0.00	44.10	1	19,334	0.01%
2020/10/12	1	45.10	1	45.30	44.20	0	19,647	0.00%
2020/10/08	8	44.68	23	44.98	44.40	-15	20,085	-0.07%
2020/10/05	1	42.20	0	0.00	42.15	1	22,185	0.00%
2020/09/28	1	41.50	1	42.30	42.15	0	24,542	0.00%
2020/09/25	11	42.65	1	39.85	41.10	10	25,757	0.04%
2020/09/24	3	42.08	2	41.93	41.50	1	26,543	0.00%
2020/09/23	1	43.85	0	0.00	43.60	1	27,294	0.00%
2020/09/22	1	44.15	0	0.00	44.05	1	28,013	0.00%
2020/09/21	0	0.00	2	45.93	45.05	-2	28,112	-0.01%
2020/09/18	5.2	45.65	1	45.60	45.60	4.2	28,313	0.01%
2020/09/17	2	44.93	1	44.65	44.85	1	28,397	0.00%
2020/09/16	37	45.39	57	46.58	44.80	-20	28,682	-0.07%
2020/09/15	6	45.52	3	45.50	45.60	3	27,687	0.01%
2020/09/14	12	44.99	2	45.18	45.35	10	27,735	0.04%
2020/09/11	7	44.86	5	44.24	43.55	2	27,740	0.01%
2020/09/10	15	44.79	15	44.80	45.20	0	27,334	0.00%
2020/09/08	11	43.73	20	43.20	42.00	-9	26,769	-0.03%
2020/09/07	9	41.26	9	41.42	41.10	0	26,467	0.00%
2020/09/04	1	38.10	3	41.03	40.70	-2	26,733	-0.01%
2020/09/03	0	0.00	10	40.50	40.00	-10	26,980	-0.04%
2020/09/02	1	41.45	1	42.15	40.70	0	27,512	0.00%
2020/08/31	10	41.90	10	40.94	40.90	0	28,092	0.00%
2020/08/28	20	42.20	10	42.15	41.95	10	28,500	0.04%
2020/08/27	23	42.77	31	42.77	43.00	-8	28,745	-0.03%
2020/08/26	0	0.00	2	40.28	40.55	-2	28,009	-0.01%
2020/08/25	1	40.40	0	0.00	40.55	1	27,928	0.00%
2020/08/24	13	39.68	16	40.77	40.95	-3	27,802	-0.01%
2020/08/21	1	37.70	10	38.04	38.60	-9	27,556	-0.03%
2020/08/20	101	35.90	116	36.32	36.00	-15	27,360	-0.05%	大買/大賣/
2020/08/18	6	40.98	0	0.00	40.65	6	26,969	0.02%
2020/08/17	0	0.00	1	41.65	41.60	-1	26,855	0.00%
2020/08/14	2	40.03	1	40.40	40.00	1	26,705	0.00%
2020/08/13	7	41.19	1	40.90	40.80	6	26,553	0.02%
2020/08/12	3	41.53	5	42.00	41.70	-2	26,458	-0.01%
2020/08/11	2	42.45	0	0.00	42.35	2	26,375	0.01%
2020/08/10	4	44.36	12	44.97	43.80	-8	26,238	-0.03%
2020/08/07	15	43.95	1	44.60	44.10	14	26,110	0.05%
2020/08/06	9	44.03	1	45.50	43.30	8	25,941	0.03%
2020/08/05	4	44.88	7	44.84	44.90	-3	25,721	-0.01%
2020/08/04	9	46.08	10	45.73	45.50	-1	25,608	0.00%
2020/08/03	6	45.55	4	44.65	45.00	2	25,360	0.01%
2020/07/31	9	42.91	3	42.63	43.50	6	24,925	0.02%
2020/07/30	26	43.15	29	43.06	42.85	-3	24,777	-0.01%
2020/07/29	60	42.44	60	42.79	42.05	0	24,471	0.00%
2020/07/28	23	42.43	82	42.95	42.45	-59	24,103	-0.24%
2020/07/27	77	41.97	24	44.37	41.30	53	23,559	0.22%
2020/07/24	25	46.14	11	46.22	45.25	14	22,739	0.06%
2020/07/23	35	48.03	37	48.51	46.40	-2	22,027	-0.01%
2020/07/22	4	49.26	7	49.49	48.90	-3	20,659	-0.01%
2020/07/21	18	46.47	4	47.05	46.50	14	20,015	0.07%
2020/07/20	15	46.18	15	46.44	46.00	0	19,641	0.00%
2020/07/17	10	48.41	27	48.14	47.95	-17	19,257	-0.09%
2020/07/16	20	48.94	12	49.27	49.90	8	18,808	0.04%
2020/07/15	39	49.63	29	50.07	48.00	10	18,398	0.05%
2020/07/14	41	50.84	30	50.95	49.55	11	17,841	0.06%
2020/07/13	67	50.41	70	50.57	51.70	-3	16,851	-0.02%
2020/07/10	32	46.53	22	46.67	47.00	10	15,959	0.06%
2020/07/09	29	49.73	6	49.33	48.00	23	15,411	0.15%
2020/07/08	12	50.62	16	50.33	50.40	-4	14,907	-0.03%
2020/07/07	117	53.14	157	50.43	49.55	-40	14,327	-0.28%	大買/大賣/
2020/07/06	26	50.41	21	50.59	51.20	5	12,979	0.04%
2020/07/03	60	45.64	55	45.80	46.60	5	11,693	0.04%
2020/07/02	39	42.34	51	42.40	42.40	-12	10,655	-0.11%
2020/07/01	15	40.40	5	39.50	39.90	10	9,688	0.10%
2020/06/30	6	37.64	1	38.00	37.50	5	8,861	0.06%
2020/06/29	7	37.70	6	38.04	36.45	1	8,584	0.01%
2020/06/24	5	39.74	2	39.10	39.10	3	8,190	0.04%
2020/06/23	15	40.61	6	40.56	40.00	9	7,657	0.12%
2020/06/22	4	41.48	3	41.67	41.35	1	7,114	0.01%
2020/06/19	3	41.80	3	42.50	40.30	0	6,872	0.00%
2020/06/18	5	38.58	19	39.59	40.45	-14	6,544	-0.21%
2020/06/17	12	36.48	2	35.90	37.00	10	6,123	0.16%
2020/06/16	23	36.59	2	37.65	36.35	21	5,960	0.35%
2020/06/15	4	36.50	10	36.27	35.80	-6	5,797	-0.10%
2020/06/12	10	32.63	7	35.86	36.50	3	5,526	0.05%
2020/06/11	12	34.12	1	35.15	33.45	11	5,069	0.22%
2020/06/10	1	36.35	6	36.22	36.15	-5	4,599	-0.11%
2020/06/09	10	36.87	3	36.07	37.00	7	4,236	0.17%
2020/06/05	23	29.95	3	29.92	30.60	20	3,512	0.57%
2020/06/04	3	27.57	15	25.53	27.85	-12	2,890	-0.42%
2020/06/03	89	25.60	82	25.79	25.35	7	2,383	0.29%
2020/06/02	0	0.00	2	24.00	24.00	-2	1,930	-0.10%
2020/05/26	10	20.10	0	0.00	19.90	10	1,878	0.53%
2020/05/22	3	19.68	0	0.00	19.75	3	1,864	0.16%
2020/05/18	2	20.00	0	0.00	20.05	2	1,920	0.10%
2020/05/14	2	19.85	0	0.00	19.65	2	1,965	0.10%
2020/05/11	5	20.36	0	0.00	20.55	5	1,973	0.25%
2020/05/04	0	0.00	3	18.95	18.95	-3	1,896	-0.16%
2020/04/27	0	0.00	1	18.95	18.95	-1	1,949	-0.05%
2020/04/10	0	0.00	1	18.10	17.95	-1	2,033	-0.05%
2020/03/26	2	15.95	0	0.00	16.00	2	1,971	0.10%
2020/03/16	0	0.00	8	18.13	17.50	-8	1,742	-0.46%
2020/03/10	0	0.00	1	21.10	21.15	-1	1,593	-0.06%
2020/03/09	3	22.67	0	0.00	21.65	3	1,567	0.19%
2020/03/06	0	0.00	1	22.00	22.50	-1	1,520	-0.07%
2020/03/02	0	21.40	0	0.00	21.40	0	1,455	0.00%
2020/02/26	2	22.25	0	0.00	22.20	2	1,402	0.14%
2020/02/18	0	0.00	2	22.10	22.20	-2	1,315	-0.15%
2020/02/14	0	0.00	2.8	22.19	22.40	-2.8	1,243	-0.23%
2020/02/07	0	0.00	7	21.10	20.95	-7	1,274	-0.55%
2020/02/05	1	21.10	0	0.00	21.05	1	1,278	0.08%
2020/02/04	1	21.20	0	0.00	21.25	1	1,271	0.08%
2020/01/30	0	0.00	13	21.55	21.20	-13	1,220	-1.07%
2020/01/09	0	0.00	2	22.40	22.20	-2	1,189	-0.17%
2020/01/08	6	23.05	3	22.60	22.60	3	1,169	0.26%
2020/01/06	3	23.03	3	22.92	22.95	0	1,037	0.00%
2020/01/03	3	22.68	0	0.00	22.60	3	948	0.32%
2020/01/02	1	22.60	0	0.00	22.45	1	917	0.11%
2019/12/30	0	0.00	1	22.35	22.20	-1	885	-0.11%
2019/12/25	1	22.30	0	0.00	22.30	1	982	0.10%
2019/12/17	0.3	21.80	0	0.00	21.85	0.3	1,365	0.02%
2019/12/16	0.5	21.90	0	0.00	21.95	0.5	1,370	0.04%
2019/11/14	0	0.00	1	21.40	21.40	-1	1,700	-0.06%
2019/11/13	0	0.00	10	21.40	21.60	-10	1,723	-0.58%
2019/11/08	0	0.00	2	22.50	22.45	-2	1,789	-0.11%
2019/11/04	3	23.10	3	23.00	23.00	0	1,949	0.00%
2019/11/01	0	0.00	10	22.95	22.80	-10	2,016	-0.50%
2019/10/30	0	0.00	1	22.70	22.70	-1	2,219	-0.05%
2019/10/18	10	22.85	0	0.00	22.90	10	2,627	0.38%
2019/10/14	10	23.40	0	0.00	23.20	10	2,764	0.36%
2019/09/26	0	0.00	3	23.85	23.90	-3	2,733	-0.11%
2019/09/24	10	24.00	20	23.95	23.55	-10	2,727	-0.37%
2019/09/20	20	22.65	0	0.00	22.85	20	2,514	0.80%
2019/09/06	0.7	22.00	0	0.00	22.10	0.7	2,706	0.03%
2019/08/26	1	22.60	1	21.95	21.90	0	3,272	0.00%
2019/08/21	2	22.10	0	0.00	22.10	2	3,367	0.06%
2019/08/19	2.5	21.99	2	21.90	21.95	0.5	3,439	0.01%
2019/08/16	1	22.45	0	0.00	22.35	1	3,474	0.03%
2019/08/14	0	0.00	3	22.65	22.85	-3	3,547	-0.08%
2019/08/13	1	22.65	0	0.00	22.70	1	3,515	0.03%
2019/08/07	0.6	22.05	0	0.00	22.05	0.6	3,416	0.02%
2019/08/05	1	22.25	0	0.00	21.90	1	3,368	0.03%
2019/08/02	3	23.58	3	22.88	22.55	0	3,345	0.00%
2019/07/31	0	0.00	1	23.65	23.55	-1	3,224	-0.03%
2019/07/30	12	22.53	0	0.00	22.60	12	3,202	0.37%
2019/07/24	0	0.00	1	22.45	22.40	-1	3,310	-0.03%
2019/07/23	0	0.00	4	23.00	22.70	-4	3,285	-0.12%
2019/07/22	1	22.90	1	22.80	22.80	0	3,254	0.00%
2019/07/11	3	21.35	3	21.40	21.25	0	2,997	0.00%
2019/07/05	2	21.30	0	0.00	21.15	2	2,957	0.07%
2019/07/01	0	0.00	1	20.80	21.00	-1	2,898	-0.03%
2019/06/25	4	21.50	0	0.00	21.45	4	2,804	0.14%
2019/06/18	1	21.00	0	0.00	21.10	1	2,612	0.04%
2019/06/13	5	21.81	5	22.05	21.80	0	2,606	0.00%
2019/06/12	0	0.00	3	21.15	21.40	-3	2,423	-0.12%
2019/05/30	0	0.00	30	20.70	20.25	-30	1,985	-1.51%
2019/05/28	0	0.00	2	19.98	19.85	-2	1,894	-0.11%
2019/05/27	30	20.35	0	0.00	19.85	30	1,886	1.59%
2019/05/23	0	0.00	1	20.20	20.00	-1	1,847	-0.05%
2019/05/22	0	0.00	2	20.33	19.95	-2	1,804	-0.11%
2019/05/20	1	18.60	0	0.00	18.70	1	1,710	0.06%
2019/05/16	1	18.95	0	0.00	18.90	1	1,698	0.06%
2019/05/15	1	19.25	0	0.00	19.00	1	1,690	0.06%
2019/05/14	2	19.00	0	0.00	19.10	2	1,688	0.12%
2019/05/08	0	0.00	2	20.05	19.95	-2	1,494	-0.13%
2019/05/07	0	0.00	1	20.55	20.25	-1	1,473	-0.07%
2019/05/06	3	20.00	4	19.95	19.90	-1	1,359	-0.07%
2019/04/26	10	18.75	10	18.65	18.65	0	1,129	0.00%
2019/04/25	10	18.80	10	18.70	18.70	0	1,116	0.00%
2019/04/17	0	0.00	1	18.80	19.00	-1	1,135	-0.09%
2019/04/12	1	18.60	0	0.00	18.65	1	1,091	0.09%
2019/04/11	1	18.65	0	0.00	18.60	1	1,132	0.09%
2019/04/01	1	18.55	0	0.00	18.60	1	1,053	0.09%
2019/03/22	0	0.00	7	19.00	18.80	-7	1,078	-0.65%
2019/03/19	9	19.11	1	19.35	19.40	8	1,057	0.76%
2019/03/18	0	0.00	3	18.65	18.55	-3	979	-0.31%
2019/01/30	1	19.10	0	0.00	18.95	1	860	0.12%
2018/12/10	0	0.00	2	20.10	20.10	-2	1,395	-0.14%
2018/12/06	0	0.00	4	20.30	19.55	-4	1,384	-0.29%
2018/11/30	2	19.55	0	0.00	19.50	2	1,520	0.13%
2018/11/29	0	0.00	3	19.72	19.45	-3	1,778	-0.17%
2018/11/27	3	18.95	0	0.00	19.00	3	1,862	0.16%
2018/11/22	2	18.95	0	0.00	18.75	2	1,877	0.11%
2018/11/19	1	18.95	0	0.00	18.95	1	1,885	0.05%
2018/10/25	1	18.50	0	0.00	18.20	1	1,875	0.05%
2018/10/17	1	19.80	0	0.00	19.80	1	1,893	0.05%
2018/10/11	2	19.00	2	19.20	19.05	0	1,930	0.00%
2018/09/10	1	20.50	0	0.00	20.40	1	1,876	0.05%
2018/09/05	5	23.00	2	23.00	22.90	3	2,100	0.14%
2018/09/04	3	21.75	3	21.95	22.10	0	1,916	0.00%
2018/08/27	0	0.00	2	20.85	20.75	-2	2,055	-0.10%
2018/08/17	0	0.00	1	20.65	20.35	-1	2,417	-0.04%
2018/08/16	1	20.00	0	0.00	20.55	1	2,439	0.04%
2018/08/13	1	20.50	0	0.00	20.60	1	2,678	0.04%
2018/08/08	0	0.00	2	21.60	21.40	-2	3,237	-0.06%
2018/08/02	2	21.90	0	0.00	21.40	2	3,372	0.06%
2018/08/01	4	21.21	0	0.00	21.10	4	3,328	0.12%
2018/07/31	0	0.00	3	21.20	21.30	-3	3,341	-0.09%
2018/07/23	2	20.35	0	0.00	20.25	2	3,597	0.06%
2018/07/20	1	20.85	0	0.00	20.75	1	3,586	0.03%
2018/07/02	0	0.00	1	22.00	21.70	-1	3,884	-0.03%
2018/06/29	1	22.00	0	0.00	22.00	1	3,887	0.03%
2018/06/27	0	0.00	1	21.85	21.80	-1	3,917	-0.03%
2018/06/26	1	21.80	0	0.00	21.55	1	3,967	0.03%
2018/06/19	0	0.00	2	23.70	23.20	-2	4,089	-0.05%
2018/06/15	0	0.00	3	23.50	23.30	-3	4,109	-0.07%
2018/06/14	1	23.10	0	0.00	23.55	1	3,840	0.03%
2018/06/12	3	23.47	0	0.00	23.25	3	3,865	0.08%
2018/06/11	1	23.20	0	0.00	23.05	1	3,818	0.03%
2018/06/08	3	22.95	0	0.00	22.85	3	3,820	0.08%
2018/06/04	1	23.70	0	0.00	23.75	1	4,243	0.02%
2018/06/01	0	0.00	1	23.45	23.40	-1	4,513	-0.02%
2018/05/23	1	23.00	0	0.00	22.60	1	4,941	0.02%
2018/05/22	2	23.40	0	0.00	23.00	2	4,946	0.04%
2018/05/18	5	23.80	6	23.90	23.50	-1	4,798	-0.02%
2018/05/17	2	23.85	0	0.00	24.00	2	4,747	0.04%
2018/05/04	5	22.50	5	22.89	22.40	0	4,749	0.00%
2018/04/24	0	0.00	5	20.55	20.55	-5	5,130	-0.10%
2018/04/19	5	21.60	0	0.00	21.35	5	5,381	0.09%
2018/03/31	2	22.25	0	0.00	22.15	2	7,969	0.03%
2018/03/28	0	0.00	5	22.20	22.20	-5	8,581	-0.06%
2018/03/26	2	22.40	0	22.70	22.70	2	8,541	0.02%
2018/03/23	1	22.30	0	0.00	22.30	1	8,559	0.01%
2018/03/09	5	25.53	0	0.00	25.25	5	8,241	0.06%
2018/03/08	5	24.75	5	24.80	25.55	0	8,076	0.00%
2018/03/07	30	25.70	66	25.34	24.10	-36	7,887	-0.46%
2018/03/06	56	24.89	21	24.93	25.00	35	7,555	0.46%
2018/03/05	4	23.36	3	23.43	23.30	1	7,214	0.01%
2018/02/27	0	0.00	0.4	21.65	21.65	-0.4	7,081	-0.01%
2018/02/26	0	0.00	8	22.40	22.10	-8	7,122	-0.11%
2018/02/21	0	0.00	7	21.16	21.90	-7	7,570	-0.09%
2018/02/12	8	20.27	2	20.63	20.15	6	7,530	0.08%
2018/02/09	4	19.71	3	20.00	20.20	1	7,500	0.01%
2018/02/08	0	0.00	15	21.56	21.35	-15	7,409	-0.20%
2018/02/07	5	21.34	4	22.45	21.10	1	7,368	0.01%
2018/02/06	4	21.28	45	22.13	21.10	-41	7,317	-0.56%
2018/02/05	65	22.64	15	22.75	23.00	50	7,230	0.69%
2018/02/02	0	0.00	17	22.26	23.05	-17	7,178	-0.24%
2018/02/01	2	22.40	0	0.00	22.00	2	7,106	0.03%
2018/01/30	2	22.55	2	22.70	21.90	0	6,979	0.00%
2018/01/29	9	23.19	0	0.00	23.35	9	6,871	0.13%
2018/01/26	3	23.70	1	24.20	23.50	2	6,808	0.03%
2018/01/24	14	23.55	14.6	24.03	24.00	-0.6	6,615	-0.01%
2018/01/23	2	24.53	3	24.48	24.00	-1	6,549	-0.02%
2018/01/22	4	24.49	14	23.76	24.65	-10	6,448	-0.16%
2018/01/19	0	0.00	1	23.35	23.25	-1	6,291	-0.02%
2018/01/18	2	23.60	0	0.00	23.20	2	6,251	0.03%
2018/01/17	2	23.68	0	0.00	23.60	2	6,174	0.03%
2018/01/16	3	24.48	0	0.00	24.10	3	6,093	0.05%
2018/01/15	1	24.00	1	23.95	24.10	0	5,959	0.00%
2018/01/12	3	24.60	2	24.30	24.30	1	5,873	0.02%
2018/01/11	1	24.70	1	24.45	24.40	0	5,785	0.00%
2018/01/10	9	25.51	20	25.68	25.40	-11	5,614	-0.20%
2018/01/09	2	24.75	2	24.65	25.00	0	5,404	0.00%
2018/01/08	46	24.77	47	24.75	24.15	-1	5,228	-0.02%
2018/01/05	0	0.00	5	23.85	24.00	-5	4,691	-0.11%
2018/01/04	1	24.50	0	0.00	24.30	1	4,591	0.02%
2018/01/03	0	0.00	5	23.84	24.00	-5	4,367	-0.11%
2018/01/02	5	22.38	33	21.71	23.15	-28	4,105	-0.68%