光洋科 (1785)-群益金鼎-三重券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
52.2
漲跌
▼1.2
漲幅
-2.25%
成交量
27,608張
產業
上櫃其他電子類股
759人加入追蹤

立即追蹤
本地時間: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-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	6	52.65	9.1	52.55	52.20	-3.1	11,714	-0.03%
2024/06/13	23.1	52.96	16	53.01	53.40	7.1	11,331	0.06%
2024/06/12	8	48.61	8	48.37	48.55	0	10,444	0.00%
2024/06/11	3	48.80	4	48.70	48.75	-1	10,450	-0.01%
2024/06/07	3	48.68	7	49.25	49.45	-4	10,442	-0.04%
2024/06/06	0.5	47.85	0	0.00	47.75	0.5	10,370	0.00%
2024/06/05	5	48.03	3	47.60	47.75	2	10,350	0.02%
2024/06/04	4	49.45	1	49.65	48.90	3	10,442	0.03%
2024/06/03	3	49.33	5	49.06	48.85	-2	10,868	-0.02%
2024/05/31	9	49.26	18	50.34	49.75	-9	10,827	-0.08%
2024/05/30	20	51.34	22	51.74	50.40	-2	10,703	-0.02%
2024/05/29	103	48.88	10	50.32	50.30	93	10,433	0.89%	大買/
2024/05/28	19	48.65	0	0.00	48.15	19	10,051	0.19%
2024/05/27	20	47.27	3	47.45	47.65	17	9,949	0.17%
2024/05/24	101	47.20	0	0.00	46.70	101	9,928	1.02%	大買/鉅額交易
2024/05/23	0	0.00	1	47.05	47.10	-1	9,946	-0.01%
2024/05/22	0	0.00	1	47.20	47.80	-1	9,843	-0.01%
2024/05/21	3	46.12	8	46.05	46.95	-5	9,706	-0.05%
2024/05/16	0	0.00	15	45.52	44.90	-15	9,325	-0.16%
2024/05/14	6	44.11	2	44.05	44.00	4	9,650	0.04%
2024/05/08	3	43.35	3	43.30	44.45	0	9,508	0.00%
2024/05/07	0	0.00	7	43.20	42.80	-7	9,450	-0.07%
2024/05/03	11	43.95	0	0.00	43.40	11	9,391	0.12%
2024/05/02	1	44.55	0	0.00	44.70	1	9,343	0.01%
2024/04/30	0	0.00	1	44.70	44.50	-1	9,349	-0.01%
2024/04/25	5	44.30	0	0.00	44.40	5	9,368	0.05%
2024/04/24	0	0.00	6	45.40	45.10	-6	9,332	-0.06%
2024/04/23	1	44.15	0	0.00	44.15	1	9,307	0.01%
2024/04/22	1	44.80	2	45.03	44.20	-1	9,274	-0.01%
2024/04/19	7	45.91	1	46.80	46.25	6	9,165	0.07%
2024/04/18	2	47.90	4	48.00	47.80	-2	8,999	-0.02%
2024/04/17	0	0.00	2	49.48	48.95	-2	8,892	-0.02%
2024/04/16	7	47.74	9	48.39	47.30	-2	8,740	-0.02%
2024/04/15	5	49.29	4	50.58	48.75	1	8,511	0.01%
2024/04/12	2	49.25	5	49.05	48.75	-3	8,019	-0.04%
2024/04/11	2	48.05	2	48.45	48.10	0	7,909	0.00%
2024/04/10	3	49.88	3	49.43	49.05	0	7,808	0.00%
2024/04/09	9	49.49	14	49.73	49.60	-5	7,656	-0.07%
2024/04/08	14	48.95	2	48.90	48.70	12	7,433	0.16%
2024/04/03	1	47.45	0	0.00	47.90	1	7,262	0.01%
2024/04/02	7	48.13	0	0.00	47.85	7	7,177	0.10%
2024/04/01	9	49.44	1	48.95	48.55	8	7,064	0.11%
2024/03/29	1	49.35	0	0.00	49.55	1	6,895	0.01%
2024/03/28	6	51.25	21	50.46	49.55	-15	6,529	-0.23%
2024/03/27	2	49.83	0.3	48.30	50.10	1.7	5,985	0.03%
2024/03/26	0	0.00	1	47.70	47.40	-1	5,732	-0.02%
2024/03/25	5	48.30	0	0.00	48.60	5	5,586	0.09%
2024/03/22	15	49.00	1	49.80	49.00	14	5,434	0.26%
2024/03/21	15	50.96	47	50.46	50.00	-32	5,201	-0.62%
2024/03/20	35	49.80	33	49.53	49.55	2	4,624	0.04%
2024/03/19	4	46.08	0	0.00	46.25	4	3,990	0.10%
2024/03/18	0	0.00	1	45.10	44.95	-1	3,809	-0.03%
2024/03/15	1	43.80	0	0.00	43.50	1	3,753	0.03%
2024/03/14	1	43.30	2	44.25	44.25	-1	3,720	-0.03%
2024/03/13	8	44.00	3	44.20	43.70	5	3,689	0.14%
2024/03/11	6	43.26	1	43.10	42.90	5	3,608	0.14%
2024/03/08	0	0.00	0.5	44.00	44.00	-0.5	3,594	-0.01%
2024/03/07	10	47.39	5	47.67	46.20	5	3,465	0.14%
2024/03/06	1	45.00	0	0.00	45.90	1	2,950	0.03%
2024/03/05	7	44.76	4.2	44.99	44.85	2.8	2,880	0.10%
2024/03/04	2	45.18	3	45.40	45.30	-1	2,797	-0.04%
2024/03/01	6	44.06	0	0.00	43.90	6	2,656	0.23%
2024/02/29	5	44.05	0	0.00	44.25	5	2,641	0.19%
2024/02/27	10	43.45	2	43.25	43.40	8	2,606	0.31%
2024/02/26	6.7	44.23	4	44.35	44.50	2.7	2,614	0.10%
2024/02/23	1	42.80	1	43.75	42.65	0	2,586	0.00%
2024/02/22	1	43.30	1	44.10	43.35	0	2,538	0.00%
2024/02/21	1	43.90	4	43.99	44.50	-3	2,499	-0.12%
2024/02/20	0	0.00	5	43.35	43.50	-5	2,392	-0.21%
2024/02/19	0	0.00	1	43.95	43.35	-1	2,339	-0.04%
2024/02/16	5	43.76	4	44.58	44.15	1	2,236	0.04%
2024/02/15	0	0.00	6	41.90	42.15	-6	1,977	-0.30%
2024/02/05	0	0.00	4	39.00	39.00	-4	1,781	-0.22%
2024/02/02	1	39.15	0	0.00	39.05	1	1,805	0.06%
2024/01/31	0	0.00	1	39.70	39.45	-1	1,862	-0.05%
2024/01/23	6	39.86	0	0.00	39.85	6	2,068	0.29%
2024/01/18	0	0.00	1	37.15	37.10	-1	2,191	-0.05%
2024/01/05	0	0.00	11	38.43	38.30	-11	2,978	-0.37%
2024/01/04	0.5	38.66	0	0.00	38.20	0.5	3,011	0.02%
2024/01/02	0	0.00	6	38.75	38.80	-6	3,019	-0.20%
2023/12/29	0	0.00	1	38.80	38.85	-1	3,022	-0.03%
2023/12/28	0	0.00	2	39.38	39.15	-2	3,006	-0.07%
2023/12/27	2.2	39.00	3	39.10	38.90	-0.8	3,000	-0.03%
2023/12/26	0	0.00	1	39.00	39.00	-1	2,994	-0.03%
2023/12/25	0	0.00	1	38.90	38.80	-1	2,992	-0.03%
2023/12/21	0	0.00	3	39.07	39.00	-3	2,986	-0.10%
2023/12/20	0	0.00	1	39.30	39.30	-1	2,984	-0.03%
2023/12/15	1	40.40	3	40.20	40.10	-2	2,964	-0.07%
2023/12/13	0	0.00	20	39.73	39.75	-20	2,957	-0.68%
2023/12/12	0	0.00	1	39.50	39.45	-1	2,955	-0.03%
2023/12/11	4	39.30	1	39.15	39.15	3	2,956	0.10%
2023/12/08	20	39.25	0	0.00	39.00	20	2,957	0.68%
2023/12/06	2	39.35	0	0.00	39.35	2	2,924	0.07%
2023/12/05	2	40.35	0	0.00	39.90	2	2,901	0.07%
2023/12/04	0	0.00	2	41.35	41.25	-2	2,848	-0.07%
2023/11/30	0	0.00	20	40.40	40.50	-20	2,767	-0.72%
2023/11/29	1	40.30	1	41.10	40.30	0	2,772	0.00%
2023/11/27	3	40.55	0	0.00	39.90	3	2,788	0.11%
2023/11/24	2	40.70	2	41.45	40.70	0	2,759	0.00%
2023/11/23	3	41.05	9	41.43	40.85	-6	2,742	-0.22%
2023/11/22	1	40.95	7	41.26	41.15	-6	2,657	-0.23%
2023/11/21	0	0.00	1	40.60	40.50	-1	2,587	-0.04%
2023/11/20	2	40.10	1	40.70	40.55	1	2,567	0.04%
2023/11/16	0.2	39.20	1	39.60	39.60	-0.8	2,493	-0.03%
2023/11/15	1	39.30	0	0.00	39.40	1	2,486	0.04%
2023/11/10	2	38.53	0	0.00	38.10	2	2,487	0.08%
2023/11/09	11	38.95	0	0.00	39.05	11	2,462	0.45%
2023/11/08	11	39.62	1	39.80	39.35	10	2,489	0.40%
2023/11/07	1	40.20	1	39.85	40.05	0	2,471	0.00%
2023/11/06	5	40.96	12	40.87	40.80	-7	2,458	-0.28%
2023/11/03	0	0.00	5	39.65	39.45	-5	2,315	-0.22%
2023/11/01	5	38.85	0	0.00	39.25	5	2,389	0.21%
2023/10/31	10	40.40	5	39.10	39.10	5	2,725	0.18%
2023/10/30	7	40.81	3	40.80	40.80	4	3,481	0.11%
2023/10/27	0	0.00	5	39.90	39.40	-5	3,366	-0.15%
2023/10/26	1	39.60	0	0.00	40.00	1	3,376	0.03%
2023/10/25	3	40.47	2	40.58	40.20	1	3,416	0.03%
2023/10/24	1	39.75	0	0.00	39.20	1	3,341	0.03%
2023/10/23	3	40.13	15	39.88	39.70	-12	3,298	-0.36%
2023/10/20	17	40.09	11	39.74	39.65	6	3,099	0.19%
2023/10/19	0	0.00	1	38.75	38.80	-1	2,914	-0.03%
2023/10/18	2	38.33	1	38.20	38.05	1	2,917	0.03%
2023/10/17	0	0.00	0	38.70	38.60	0	2,897	0.00%
2023/10/16	20	38.99	0	0.00	38.40	20	2,903	0.69%
2023/10/06	1	37.10	1	37.00	37.25	0	2,887	0.00%
2023/09/20	0	0.00	0.2	37.45	37.20	-0.2	3,509	-0.01%
2023/09/15	0	0.00	1	37.90	37.75	-1	3,803	-0.03%
2023/09/14	0	0.00	1	37.90	37.75	-1	3,806	-0.03%
2023/09/07	0	0.00	0	37.25	37.20	0	4,142	0.00%
2023/09/01	0	0.00	1	37.15	37.25	-1	4,357	-0.02%
2023/08/31	0	0.00	1	36.95	37.50	-1	4,358	-0.02%
2023/08/28	0	0.00	0.1	36.10	36.30	-0.1	4,376	0.00%
2023/08/24	2	36.10	0	0.00	36.00	2	4,386	0.05%
2023/08/18	5	36.35	0	0.00	35.60	5	4,850	0.10%
2023/08/17	0	0.00	1	35.90	35.90	-1	4,859	-0.02%
2023/08/16	1.2	35.25	0	0.00	35.15	1.2	4,911	0.02%
2023/08/14	0	0.00	1	35.15	35.00	-1	4,906	-0.02%
2023/08/11	0	0.00	1	36.40	36.40	-1	4,859	-0.02%
2023/08/10	1	37.45	3	37.08	37.10	-2	4,828	-0.04%
2023/08/08	1	37.60	4	37.61	37.75	-3	4,765	-0.06%
2023/08/04	9	37.54	0	0.00	37.25	9	4,646	0.19%
2023/08/02	2	41.13	9.1	41.24	41.35	-7.1	4,297	-0.17%
2023/08/01	1	37.65	1	37.60	37.70	0	3,447	0.00%
2023/07/31	2	38.00	11	37.55	37.60	-9	3,499	-0.26%
2023/07/28	13	37.77	1	37.75	37.80	12	3,457	0.35%
2023/07/27	1	36.15	2	37.35	38.20	-1	3,365	-0.03%
2023/07/26	1	36.20	1	36.00	36.15	0	3,277	0.00%
2023/07/24	0.1	35.80	1	35.95	35.60	-0.9	3,270	-0.03%
2023/07/21	1	36.60	0	0.00	36.60	1	3,243	0.03%
2023/07/20	0	0.00	1	37.50	37.50	-1	3,245	-0.03%
2023/07/18	1	38.70	1	38.75	38.20	0	3,235	0.00%
2023/07/14	1	38.65	0	0.00	38.55	1	3,193	0.03%
2023/07/11	0	0.00	6	39.29	39.15	-6	3,190	-0.19%
2023/07/10	5	40.25	5.1	40.19	40.95	-0.1	3,058	0.00%
2023/07/07	2	39.40	0	0.00	39.20	2	2,909	0.07%
2023/07/05	0	0.00	1	39.15	39.10	-1	2,871	-0.03%
2023/06/30	1	38.10	0	0.00	38.35	1	2,848	0.04%
2023/06/29	0.2	38.45	0	0.00	38.30	0.2	2,825	0.01%
2023/06/28	1	38.60	0	0.00	38.45	1	2,804	0.04%
2023/06/27	11	39.22	1	40.35	38.95	10	2,766	0.36%
2023/06/26	3	39.80	2	39.55	39.45	1	2,568	0.04%
2023/06/14	1	38.50	0	0.00	38.80	1	2,531	0.04%
2023/06/13	8	39.43	5	39.60	39.10	3	2,512	0.12%
2023/06/09	0	0.00	1	38.85	38.35	-1	2,359	-0.04%
2023/06/08	2	38.50	1	38.60	38.55	1	2,348	0.04%
2023/06/07	8	39.26	5	39.10	39.25	3	2,324	0.13%
2023/06/06	0	0.00	7	37.70	37.60	-7	2,156	-0.32%
2023/06/05	0	0.00	2	37.75	37.95	-2	2,165	-0.09%
2023/06/02	2	37.30	0	0.00	37.35	2	2,155	0.09%
2023/06/01	0	0.00	3	37.00	36.95	-3	2,145	-0.14%
2023/05/26	0	0.00	30	37.55	37.55	-30	2,113	-1.42%
2023/05/25	6	39.01	3	39.53	38.85	3	2,011	0.15%
2023/05/24	34	39.08	7	39.39	39.55	27	1,899	1.42%
2023/05/23	0	0.00	2	38.05	37.85	-2	1,676	-0.12%
2023/05/22	3	37.45	3	37.62	37.60	0	1,632	0.00%
2023/05/17	0	0.00	5	36.15	36.10	-5	1,587	-0.31%
2023/05/11	0	0.00	2	35.80	35.80	-2	1,638	-0.12%
2023/05/08	5	36.65	0	0.00	36.55	5	1,752	0.29%
2023/04/25	0	0.00	1	35.20	34.95	-1	2,091	-0.05%
2023/04/24	0	0.00	1	35.90	35.75	-1	2,071	-0.05%
2023/04/20	0	0.00	10	36.55	36.50	-10	2,049	-0.49%
2023/04/19	1	37.75	0	0.00	37.10	1	2,043	0.05%
2023/04/18	5	37.75	0	0.00	37.75	5	2,022	0.25%
2023/04/11	5	37.50	10	37.55	37.50	-5	1,903	-0.26%
2023/03/28	0	0.00	5	36.55	36.40	-5	1,827	-0.27%
2023/03/27	0	0.00	1	37.10	36.90	-1	1,819	-0.05%
2023/03/17	0	0.00	1	35.65	35.30	-1	1,717	-0.06%
2023/03/16	0	36.53	0	0.00	35.95	0	1,702	0.00%
2023/03/07	5	37.55	0	0.00	37.55	5	1,773	0.28%
2023/03/03	5	36.87	0	0.00	36.65	5	1,787	0.28%
2023/02/23	2	37.13	0	0.00	37.05	2	1,914	0.10%
2023/02/17	5	37.35	0	0.00	37.20	5	2,314	0.22%
2023/02/14	0	0.00	2	37.10	37.10	-2	2,351	-0.09%
2023/02/10	0	0.00	4	37.20	37.00	-4	2,397	-0.17%
2023/02/09	1	37.75	0	0.00	37.60	1	2,389	0.04%
2023/02/08	6	37.80	0	0.00	38.60	6	2,348	0.26%
2023/02/07	2	37.45	0	0.00	37.60	2	2,297	0.09%
2023/02/06	4	38.40	0	0.00	38.35	4	2,263	0.18%
2023/02/03	2	38.95	2	38.90	38.95	0	2,222	0.00%
2023/02/02	5	36.95	8	37.53	37.60	-3	2,048	-0.15%
2023/02/01	0	0.00	1	35.65	35.70	-1	1,844	-0.05%
2023/01/31	1	34.10	0	0.00	34.65	1	1,806	0.06%
2023/01/10	1	33.45	0	0.00	33.45	1	1,765	0.06%
2022/12/22	0	0.00	2	32.80	32.95	-2	1,857	-0.11%
2022/12/15	2	33.40	0	0.00	33.30	2	2,027	0.10%
2022/12/13	2	33.25	8	33.20	32.90	-6	2,045	-0.29%
2022/12/09	6	33.38	30	33.57	33.75	-24	2,199	-1.09%
2022/12/07	1	33.85	5.7	34.03	33.65	-4.7	2,169	-0.21%
2022/12/06	1	36.00	3	34.55	34.45	-2	2,152	-0.09%
2022/12/05	30	35.00	0	0.00	35.25	30	2,061	1.46%
2022/12/02	2	34.35	0	0.00	34.30	2	1,998	0.10%
2022/11/29	3	33.50	0	0.00	33.50	3	1,954	0.15%
2022/11/23	18	34.41	15	34.73	34.30	3	1,908	0.16%
2022/11/22	2	32.85	0	0.00	32.90	2	1,809	0.11%
2022/11/17	0	0.00	2	34.25	34.25	-2	1,754	-0.11%
2022/11/16	5	34.92	1	34.65	35.00	4	1,701	0.24%
2022/11/15	1	34.45	2	33.15	34.45	-1	1,502	-0.07%
2022/11/14	0	0.00	1	30.60	31.35	-1	1,397	-0.07%
2022/11/03	0	0.00	1	29.10	29.10	-1	1,411	-0.07%
2022/11/02	3	28.80	0	0.00	29.05	3	1,428	0.21%
2022/10/28	1	27.60	0	0.00	27.70	1	1,482	0.07%
2022/10/26	1	27.50	0	0.00	27.10	1	1,520	0.07%
2022/09/28	1	29.80	5	29.60	29.30	-4	1,639	-0.24%
2022/09/26	1	33.90	0	0.00	32.90	1	1,518	0.07%
2022/09/21	0.2	35.70	0	0.00	35.60	0.2	1,526	0.01%
2022/09/19	1	36.80	0	0.00	36.25	1	1,536	0.07%
2022/09/16	10	38.05	13	38.28	38.05	-3	1,501	-0.20%
2022/09/12	0	0.00	30	37.20	37.25	-30	1,469	-2.04%
2022/09/07	1	35.90	0	0.00	35.70	1	1,527	0.07%
2022/08/30	3	38.15	5	38.30	38.35	-2	1,590	-0.13%
2022/08/23	1	37.70	0	0.00	37.90	1	1,794	0.06%
2022/08/18	1	38.55	0	0.00	38.40	1	1,800	0.06%
2022/08/15	5	38.95	0	0.00	39.05	5	1,768	0.28%
2022/08/03	2	35.93	0	0.00	35.40	2	1,834	0.11%
2022/08/02	3	36.88	0	0.00	36.75	3	1,840	0.16%
2022/07/01	0	0.00	2	39.70	38.50	-2	2,441	-0.08%
2022/06/30	1	40.95	0	0.00	40.90	1	2,436	0.04%
2022/06/23	0	0.00	2.3	40.51	40.35	-2.3	2,724	-0.08%
2022/06/21	0	0.00	15	41.73	41.70	-15	2,757	-0.54%
2022/06/20	1	41.30	2	40.80	40.55	-1	2,785	-0.04%
2022/06/17	0	0.00	1	42.50	42.65	-1	2,810	-0.04%
2022/06/13	0	0.00	5	45.40	45.10	-5	2,780	-0.18%
2022/06/07	0	0.00	3	45.55	45.60	-3	2,885	-0.10%
2022/06/02	1	46.05	10	46.31	45.95	-9	3,037	-0.30%
2022/05/30	0	0.00	0.8	47.85	47.85	-0.8	3,161	-0.03%
2022/05/27	0	0.00	1	47.50	47.70	-1	3,209	-0.03%
2022/05/19	0	0.00	1	46.00	46.90	-1	5,313	-0.02%
2022/05/12	0	0.00	11	46.35	45.00	-11	5,589	-0.20%
2022/05/11	2	47.38	0	0.00	47.35	2	5,564	0.04%
2022/05/09	2	48.55	0	0.00	48.30	2	5,703	0.04%
2022/05/05	0	0.00	6	50.30	50.50	-6	5,803	-0.10%
2022/04/29	0	0.00	5	49.28	49.00	-5	5,825	-0.09%
2022/04/28	0	0.00	1	49.10	49.00	-1	5,840	-0.02%
2022/04/27	0	0.00	3	48.05	48.40	-3	5,824	-0.05%
2022/04/25	0	49.20	2	49.20	49.30	-2	5,812	-0.03%
2022/04/22	1	51.10	2	51.25	51.00	-1	5,753	-0.02%
2022/04/21	0	0.00	59	50.36	50.20	-59	5,684	-1.04%
2022/04/20	0	0.00	30	50.12	49.90	-30	5,655	-0.53%
2022/04/18	0	0.00	1	50.00	49.70	-1	5,681	-0.02%
2022/04/15	15	50.98	2	50.80	50.20	13	5,680	0.23%
2022/04/14	20	50.12	0	0.00	51.60	20	5,704	0.35%
2022/04/13	56	50.07	0	0.00	50.00	56	5,700	0.98%
2022/04/11	11	51.21	11	50.39	50.50	0	5,866	0.00%
2022/04/07	2	50.10	0	0.00	49.45	2	6,111	0.03%
2022/04/06	1	51.50	0	0.00	51.70	1	6,120	0.02%
2022/04/01	1	50.70	1	51.50	51.50	0	6,117	0.00%
2022/03/31	4	51.70	1	51.49	51.10	3	6,173	0.05%
2022/03/30	8	52.10	0.5	52.40	51.50	7.5	6,164	0.12%
2022/03/29	0	0.00	1	51.30	51.60	-1	6,011	-0.02%
2022/03/28	4	49.98	0	0.00	50.40	4	5,977	0.07%
2022/03/24	1	50.00	0	0.00	50.20	1	6,071	0.02%
2022/03/23	1	50.70	5	51.08	50.60	-4	6,072	-0.07%
2022/03/22	1	50.20	3	50.80	50.40	-2	6,054	-0.03%
2022/03/18	0	49.35	1	49.20	48.95	-1	6,044	-0.02%
2022/03/17	1	49.00	0	0.00	49.05	1	6,112	0.02%
2022/03/16	1	48.20	0	0.00	48.40	1	6,235	0.02%
2022/03/15	2	48.55	0	0.00	48.20	2	6,273	0.03%
2022/03/11	11	50.20	0	0.00	50.10	11	6,312	0.17%
2022/03/09	1	49.30	0	0.00	49.25	1	6,374	0.02%
2022/03/08	4	48.39	2	48.90	47.65	2	6,453	0.03%
2022/03/07	6	50.32	0	50.40	49.80	6	6,689	0.09%
2022/03/04	0	0.00	14	51.31	51.30	-14	6,628	-0.21%
2022/03/02	2	51.20	1	51.50	51.10	1	6,808	0.02%
2022/03/01	2	51.05	8	51.05	51.20	-6	6,827	-0.09%
2022/02/25	0.5	51.90	6	51.95	51.80	-5.5	6,866	-0.08%
2022/02/24	41	53.06	6	54.47	50.90	35	6,926	0.51%
2022/02/23	14	53.50	10	53.40	52.90	4	6,216	0.06%
2022/02/22	11	52.77	8	52.78	53.40	3	6,018	0.05%
2022/02/21	10	52.90	23	52.48	53.00	-13	6,049	-0.21%
2022/02/17	0	0.00	2	50.70	50.60	-2	6,209	-0.03%
2022/02/16	1	51.10	0	0.00	50.90	1	6,871	0.01%
2022/02/14	32	51.24	4	51.48	50.90	28	7,280	0.38%
2022/02/11	6	51.70	1	51.90	51.90	5	7,317	0.07%
2022/02/10	2.3	51.92	71	51.38	51.70	-68.7	7,522	-0.91%
2022/02/09	3	51.40	29	51.03	51.80	-26	8,019	-0.32%
2022/02/08	1	50.50	0	0.00	50.30	1	8,222	0.01%
2022/02/07	0	0.00	25	48.60	49.70	-25	8,282	-0.30%
2022/01/25	2	46.95	0	0.00	46.85	2	9,026	0.02%
2022/01/24	2	47.45	2	46.75	46.95	0	9,842	0.00%
2022/01/21	1	48.90	1	48.80	48.80	0	9,837	0.00%
2022/01/19	1	49.55	2	49.80	49.55	-1	9,938	-0.01%
2022/01/18	0	0.00	1	50.40	49.90	-1	10,025	-0.01%
2022/01/17	0	0.00	31	49.15	49.20	-31	10,129	-0.31%
2022/01/14	2	49.13	0	0.00	49.10	2	10,226	0.02%
2022/01/13	2	49.38	0	0.00	49.45	2	10,366	0.02%
2022/01/10	0	0.00	1	49.50	49.70	-1	10,782	-0.01%
2022/01/07	21.2	49.38	4	49.55	49.20	17.2	10,856	0.16%
2022/01/06	0.1	50.20	0	0.00	50.30	0.1	10,853	0.00%
2022/01/05	4.2	51.47	2	50.90	50.90	2.2	10,922	0.02%
2022/01/04	52	50.78	3	51.23	51.40	49	11,045	0.44%
2022/01/03	8.1	50.45	12	50.48	50.20	-3.9	11,158	-0.03%
2021/12/30	26	51.90	11	51.78	51.10	15	11,530	0.13%
2021/12/29	0.3	50.30	1	49.65	50.20	-0.7	11,667	-0.01%
2021/12/28	2.3	49.87	0	0.00	49.40	2.3	11,758	0.02%
2021/12/27	5	50.22	0	0.00	49.90	5	12,157	0.04%
2021/12/21	2	50.30	1	50.20	50.20	1	12,615	0.01%
2021/12/20	1	49.05	3	48.88	49.10	-2	12,605	-0.02%
2021/12/17	1	48.50	1	48.40	48.30	0	12,742	0.00%
2021/12/16	3	48.95	1	48.85	48.65	2	12,971	0.02%
2021/12/14	1	48.50	0	0.00	48.70	1	13,938	0.01%
2021/12/13	1	49.55	0	0.00	49.60	1	14,296	0.01%
2021/12/10	10	49.11	15	49.22	49.00	-5	14,595	-0.03%
2021/12/09	34	50.61	1	51.10	50.30	33	14,855	0.22%
2021/12/08	0	0.00	5.1	50.04	50.00	-5.1	14,945	-0.03%
2021/12/07	0.6	50.25	16	50.00	50.00	-15.4	14,954	-0.10%
2021/12/06	2.3	50.42	1	50.40	50.60	1.3	14,946	0.01%
2021/12/03	7	50.04	2	50.10	50.00	5	14,982	0.03%
2021/12/02	1.3	50.67	1	50.20	49.75	0.3	15,039	0.00%
2021/12/01	32.3	51.00	6	51.25	50.80	26.3	15,171	0.17%
2021/11/29	8	48.55	0	0.00	48.50	8	14,972	0.05%
2021/11/26	4	49.14	15.6	49.15	49.10	-11.6	14,967	-0.08%
2021/11/25	5.3	50.88	6	50.70	50.60	-0.7	14,927	0.00%
2021/11/24	3	50.67	2	50.60	50.80	1	14,935	0.01%
2021/11/23	13	51.69	12	51.60	51.40	1	15,077	0.01%
2021/11/19	1	53.40	12	53.38	53.50	-11	14,833	-0.07%
2021/11/18	19	53.95	9	55.83	52.90	10	14,815	0.07%
2021/11/17	1	56.40	2.5	56.06	56.20	-1.5	14,505	-0.01%
2021/11/16	3	56.70	2	57.45	55.70	1	14,332	0.01%
2021/11/15	20.1	57.37	24.4	57.63	56.70	-4.3	14,092	-0.03%
2021/11/12	4	53.53	146	53.98	54.10	-142	13,465	-1.05%	大賣/鉅額交易
2021/11/11	0	0.00	13	53.10	53.00	-13	13,244	-0.10%
2021/11/10	6	51.47	24	51.89	52.30	-18	13,098	-0.14%
2021/11/09	20	50.62	1	51.40	51.40	19	12,967	0.15%
2021/11/08	19	51.25	19	52.56	51.00	0	12,736	0.00%
2021/11/05	21	54.66	24	54.38	54.70	-3	12,220	-0.02%
2021/11/04	9	52.94	0	0.00	53.00	9	11,885	0.08%
2021/11/03	2	52.80	20	54.00	52.70	-18	11,861	-0.15%
2021/11/02	24	53.75	5	53.92	52.80	19	11,705	0.16%
2021/11/01	27	53.56	26	53.80	55.00	1	11,120	0.01%
2021/10/28	2	50.15	16	50.10	50.10	-14	10,288	-0.14%
2021/10/26	3	50.53	5.4	50.71	50.40	-2.4	10,279	-0.02%
2021/10/25	21	51.08	1	50.70	51.00	20	10,236	0.20%
2021/10/22	3	51.70	0	0.00	52.10	3	10,328	0.03%
2021/10/20	3	52.60	0	0.00	52.50	3	10,387	0.03%
2021/10/19	14	51.39	4	51.40	51.70	10	10,324	0.10%
2021/10/18	3	50.40	8	50.80	51.40	-5	10,469	-0.05%
2021/10/15	1	50.10	4	50.00	49.95	-3	10,771	-0.03%
2021/10/14	7	49.49	12	49.33	49.40	-5	11,074	-0.05%
2021/10/13	3	49.78	2	49.50	49.20	1	11,804	0.01%
2021/10/12	8	50.15	20	50.41	49.85	-12	12,045	-0.10%
2021/10/08	15	52.01	9	51.77	51.60	6	12,565	0.05%
2021/10/07	53	52.26	33	52.21	52.70	20	13,491	0.15%
2021/10/06	14	51.63	7	51.56	52.20	7	13,794	0.05%
2021/10/05	4	49.86	11	50.00	51.30	-7	13,520	-0.05%
2021/10/04	25	50.81	3	51.33	49.90	22	13,468	0.16%
2021/10/01	8	50.55	4	50.48	50.00	4	13,222	0.03%
2021/09/30	0	0.00	10	49.84	51.20	-10	13,329	-0.08%
2021/09/29	5	49.28	0	0.00	49.00	5	13,692	0.04%
2021/09/28	6	50.67	20	50.60	50.50	-14	14,339	-0.10%
2021/09/24	2	50.80	1	51.10	51.00	1	14,231	0.01%
2021/09/23	9	50.43	7	50.83	50.30	2	14,114	0.01%
2021/09/22	0	0.00	2	50.05	49.90	-2	13,911	-0.01%
2021/09/17	27	52.58	20	52.37	51.50	7	13,682	0.05%
2021/09/16	3	52.23	15	51.33	51.90	-12	13,032	-0.09%
2021/09/15	18	51.12	18	50.65	51.00	0	12,655	0.00%
2021/09/14	26	50.67	17.6	51.44	51.80	8.4	12,311	0.07%
2021/09/13	0	0.00	3	50.03	49.80	-3	11,977	-0.03%
2021/09/10	7	49.15	7	49.30	49.20	0	11,946	0.00%
2021/09/09	3	47.97	1	48.50	48.90	2	12,059	0.02%
2021/09/07	10	49.07	9	49.62	49.15	1	12,480	0.01%
2021/09/06	5	50.98	5	50.09	49.50	0	12,502	0.00%
2021/09/02	5	48.60	11	49.28	48.60	-6	12,248	-0.05%
2021/09/01	8	49.89	11	49.77	49.90	-3	12,108	-0.02%
2021/08/31	0	0.00	1	49.20	49.80	-1	12,062	-0.01%
2021/08/30	8	48.58	5	49.10	48.60	3	11,971	0.03%
2021/08/27	2	48.78	2	48.25	48.45	0	11,968	0.00%
2021/08/26	0	0.00	5	47.40	47.55	-5	11,751	-0.04%
2021/08/25	1	47.85	4	47.84	47.95	-3	11,751	-0.03%
2021/08/24	0	0.00	1	47.05	47.05	-1	11,737	-0.01%
2021/08/23	1	46.35	0	0.00	46.50	1	11,790	0.01%
2021/08/19	1	45.80	1	45.70	45.65	0	11,855	0.00%
2021/08/18	7	45.61	5	45.00	45.70	2	11,853	0.02%
2021/08/17	0	0.00	3	45.00	44.95	-3	11,930	-0.03%
2021/08/13	0	0.00	2	45.95	45.40	-2	11,922	-0.02%
2021/08/12	0	0.00	50	46.37	46.45	-50	11,946	-0.42%
2021/08/11	0	0.00	1	46.80	46.10	-1	12,070	-0.01%
2021/08/10	1	46.30	0	0.00	46.35	1	12,156	0.01%
2021/08/09	2	46.75	0	0.00	46.25	2	12,326	0.02%
2021/08/06	0	0.00	20	48.00	48.00	-20	12,349	-0.16%
2021/08/04	2	48.30	1	48.40	47.80	1	12,774	0.01%
2021/08/03	0	0.00	2	47.95	47.85	-2	12,936	-0.02%
2021/08/02	0	0.00	1	47.45	47.90	-1	12,989	-0.01%
2021/07/30	6	47.25	5	47.62	47.00	1	13,079	0.01%
2021/07/29	3	47.48	1	47.20	47.65	2	13,135	0.02%
2021/07/28	3	46.67	1	46.95	47.00	2	13,279	0.02%
2021/07/27	2	48.75	1	48.95	48.60	1	13,399	0.01%
2021/07/26	1	51.00	0	0.00	51.00	1	13,505	0.01%
2021/07/23	13	51.10	3	51.07	51.20	10	13,593	0.07%
2021/07/22	2	50.75	2	50.60	50.30	0	13,704	0.00%
2021/07/21	46	52.87	31	52.93	50.70	15	13,843	0.11%
2021/07/20	13	52.55	20	52.36	52.50	-7	14,556	-0.05%
2021/07/19	47	53.09	12	52.45	52.40	35	14,458	0.24%
2021/07/16	7	51.16	6	50.67	50.50	1	13,970	0.01%
2021/07/15	18	52.20	12	52.31	51.80	6	13,812	0.04%
2021/07/14	32	51.37	59	51.75	52.10	-27	13,442	-0.20%
2021/07/13	1	48.00	15	48.79	49.10	-14	12,527	-0.11%
2021/07/12	5	46.14	1	46.05	46.30	4	12,177	0.03%
2021/07/09	1	45.55	0	0.00	45.15	1	12,446	0.01%
2021/07/08	1	45.85	1	45.75	45.50	0	13,047	0.00%
2021/07/07	11	46.80	4	46.91	46.00	7	13,378	0.05%
2021/07/06	10	47.75	1	48.15	47.20	9	14,115	0.06%
2021/07/05	22	50.14	15	50.21	50.30	7	14,311	0.05%
2021/07/02	4	46.10	1	46.20	45.80	3	15,458	0.02%
2021/07/01	1	45.50	0	0.00	45.35	1	17,436	0.01%
2021/06/25	3	46.70	1	46.55	46.15	2	18,577	0.01%
2021/06/21	4	45.38	5	45.18	44.90	-1	18,667	-0.01%
2021/06/18	2	47.00	0	0.00	46.50	2	18,622	0.01%
2021/06/17	7	47.69	1	48.20	48.10	6	18,526	0.03%
2021/06/16	2	46.75	0	0.00	47.45	2	18,320	0.01%
2021/06/15	1	44.85	11	45.15	46.90	-10	18,204	-0.05%
2021/06/11	1	44.85	3	45.52	45.25	-2	18,107	-0.01%
2021/06/10	4	45.10	2	45.28	45.25	2	18,112	0.01%
2021/06/09	2	45.10	6	45.14	45.00	-4	18,119	-0.02%
2021/06/08	2	45.00	0	0.00	45.00	2	18,184	0.01%
2021/06/07	20	45.80	10	45.75	45.85	10	18,242	0.05%
2021/06/04	0	0.00	2	45.85	45.50	-2	18,284	-0.01%
2021/06/03	1	47.15	0	0.00	46.80	1	18,230	0.01%
2021/06/02	1	47.80	0	0.00	47.30	1	18,235	0.01%
2021/06/01	11	48.04	6	48.07	48.20	5	18,217	0.03%
2021/05/31	3	48.00	1	48.00	47.65	2	18,211	0.01%
2021/05/28	1	46.90	0.1	46.00	46.00	0.9	18,116	0.00%
2021/05/27	0	0.00	2	45.00	45.30	-2	18,180	-0.01%
2021/05/26	3	44.85	0	0.00	45.35	3	18,237	0.02%
2021/05/25	0	0.00	1.6	45.70	45.45	-1.6	18,257	-0.01%
2021/05/24	3	44.60	103	43.45	44.15	-100	18,254	-0.55%	大賣/
2021/05/20	1	43.60	0	0.00	42.95	1	18,656	0.01%
2021/05/19	6	44.11	5	43.40	44.40	1	18,664	0.01%
2021/05/18	0.4	43.20	3	43.20	43.20	-2.6	18,690	-0.01%
2021/05/17	2.2	39.83	2	39.55	39.30	0.2	18,737	0.00%
2021/05/14	6.1	43.70	5	45.05	43.40	1.1	18,621	0.01%
2021/05/13	2	44.00	4	42.44	44.00	-2	18,559	-0.01%
2021/05/12	1	44.25	3	43.15	43.75	-2	18,474	-0.01%
2021/05/11	1	49.40	2	49.50	47.90	-1	18,350	-0.01%
2021/05/10	7	51.00	0	0.00	50.90	7	18,357	0.04%
2021/05/06	0	0.00	4	49.65	49.65	-4	18,442	-0.02%
2021/05/05	32	51.01	22	51.39	50.40	10	18,373	0.05%
2021/05/04	6	50.25	6	50.40	49.95	0	18,316	0.00%
2021/05/03	3	52.57	0	0.00	51.80	3	18,112	0.02%
2021/04/29	5	56.20	0	0.00	56.20	5	17,895	0.03%
2021/04/28	2	56.55	1.6	57.40	57.00	0.4	17,969	0.00%
2021/04/27	19	57.93	12	58.40	57.20	7	17,973	0.04%
2021/04/26	79	59.08	68	59.43	57.90	11	17,932	0.06%
2021/04/23	3	55.00	2	54.70	55.80	1	17,023	0.01%
2021/04/22	2	53.40	0	0.00	53.00	2	17,246	0.01%
2021/04/21	2	55.90	1	55.80	55.30	1	17,374	0.01%
2021/04/19	3	56.40	7	56.21	56.50	-4	17,822	-0.02%
2021/04/16	28	58.40	29	57.78	56.80	-1	17,894	-0.01%
2021/04/15	2	56.70	2.1	57.29	58.30	-0.1	18,926	0.00%
2021/04/14	17.1	55.50	9	53.18	56.20	8.1	19,774	0.04%
2021/04/13	4	58.75	22	58.88	56.00	-18	19,127	-0.09%
2021/04/12	35	59.81	21	59.52	58.90	14	18,691	0.07%
2021/04/09	28	57.74	17	57.85	57.30	11	17,768	0.06%
2021/04/08	70	58.22	51	58.65	58.50	19	17,049	0.11%
2021/04/07	33	54.07	63.3	55.56	55.70	-30.3	15,209	-0.20%
2021/04/06	13	49.70	27.6	49.25	50.70	-14.6	13,272	-0.11%
2021/04/01	1	46.10	0	0.00	46.10	1	12,306	0.01%
2021/03/31	13	45.89	0	0.00	45.30	13	12,198	0.11%
2021/03/30	0	0.00	1	45.80	45.80	-1	12,179	-0.01%
2021/03/25	0	0.00	2	44.00	44.20	-2	12,107	-0.02%
2021/03/24	0	45.60	4	45.05	45.05	-4	12,108	-0.03%
2021/03/23	2	45.85	0	0.00	45.65	2	12,143	0.02%
2021/03/22	0	0.00	3	45.80	45.80	-3	12,126	-0.02%
2021/03/17	1	46.50	0	0.00	46.30	1	12,148	0.01%
2021/03/16	0	0.00	1	45.85	45.75	-1	12,224	-0.01%
2021/03/12	5	46.40	0	0.00	45.80	5	12,346	0.04%
2021/03/11	0	0.00	3	46.30	46.30	-3	12,673	-0.02%
2021/03/10	0	0.00	8	46.78	47.00	-8	12,736	-0.06%
2021/03/08	0	0.00	5	46.50	46.25	-5	12,814	-0.04%
2021/03/05	1	45.70	0	0.00	45.70	1	13,134	0.01%
2021/03/04	4	47.05	3	47.20	46.15	1	13,551	0.01%
2021/03/03	0	0.00	2	46.25	47.10	-2	13,606	-0.01%
2021/03/02	2	47.80	3	47.25	46.85	-1	13,607	-0.01%
2021/02/25	0	0.00	2	47.65	47.70	-2	13,563	-0.01%
2021/02/24	2	47.15	1	46.85	46.80	1	13,587	0.01%
2021/02/23	3	48.03	1	48.00	47.90	2	13,656	0.01%
2021/02/22	11	48.15	8	48.14	48.60	3	13,745	0.02%
2021/02/19	5	45.48	0	0.00	45.70	5	14,229	0.04%
2021/02/18	15	46.10	0.2	45.55	46.00	14.8	14,850	0.10%
2021/02/17	6.2	44.43	5	44.47	45.30	1.2	14,789	0.01%
2021/02/05	5	42.63	0	0.00	42.90	5	14,707	0.03%
2021/02/04	1	43.05	1	42.55	42.50	0	14,995	0.00%
2021/02/03	1	42.80	3	42.40	42.40	-2	15,043	-0.01%
2021/02/02	14	43.24	16.3	43.40	43.20	-2.3	15,072	-0.02%
2021/02/01	6	42.90	7	42.22	43.40	-1	15,060	-0.01%
2021/01/29	2	43.90	8	44.16	43.90	-6	14,927	-0.04%
2021/01/28	2	45.80	5	45.51	45.00	-3	14,845	-0.02%
2021/01/27	2	46.95	7	47.11	46.85	-5	14,729	-0.03%
2021/01/26	8	47.80	2	47.15	47.15	6	14,693	0.04%
2021/01/25	11	48.27	5	48.75	48.35	6	14,641	0.04%
2021/01/22	2	47.85	4	48.39	48.75	-2	14,545	-0.01%
2021/01/21	18	48.17	4	48.56	47.80	14	14,489	0.10%
2021/01/20	18	48.12	10	49.46	47.75	8	14,271	0.06%
2021/01/19	9	49.94	8	49.50	50.00	1	14,077	0.01%
2021/01/18	7	49.37	9	49.04	49.55	-2	13,862	-0.01%
2021/01/15	3	50.68	0	0.00	49.15	3	13,762	0.02%
2021/01/14	20	50.18	22	50.29	50.10	-2	13,352	-0.01%
2021/01/13	18	50.01	15	49.28	50.40	3	13,297	0.02%
2021/01/12	10	46.67	3	47.15	46.25	7	12,807	0.05%
2021/01/11	12	48.61	17	48.74	48.65	-5	12,709	-0.04%
2021/01/08	58	49.63	45	50.13	48.10	13	12,518	0.10%
2021/01/07	9	47.55	28.5	47.70	48.75	-19.5	11,205	-0.17%
2021/01/06	1	43.90	5	44.04	44.35	-4	10,130	-0.04%
2021/01/05	2	44.58	0	0.00	44.90	2	10,164	0.02%
2021/01/04	3	44.62	0	0.00	45.20	3	10,236	0.03%
2020/12/31	0	0.00	1	43.65	43.50	-1	10,418	-0.01%
2020/12/29	2	44.75	0	0.00	44.35	2	10,435	0.02%
2020/12/25	0	0.00	1	45.00	44.85	-1	10,409	-0.01%
2020/12/24	3	44.70	2	44.90	45.00	1	10,430	0.01%
2020/12/23	1	43.90	0	0.00	43.85	1	10,466	0.01%
2020/12/21	3	44.90	0	0.00	44.90	3	10,840	0.03%
2020/12/18	1	44.45	0	0.00	44.45	1	10,865	0.01%
2020/12/17	3	43.30	2	43.60	43.40	1	10,947	0.01%
2020/12/16	2	44.60	1	44.10	44.20	1	11,040	0.01%
2020/12/15	1	43.65	0	0.00	43.55	1	11,443	0.01%
2020/12/14	0	0.00	15	45.08	44.90	-15	11,588	-0.13%
2020/12/11	0	0.00	2	44.80	45.60	-2	12,774	-0.02%
2020/12/09	15	47.05	1	47.15	46.90	14	13,201	0.11%
2020/12/07	2	47.30	1	48.10	47.50	1	14,401	0.01%
2020/12/04	0	0.00	3	47.53	47.60	-3	14,226	-0.02%
2020/12/03	0	0.00	3	46.75	46.60	-3	14,821	-0.02%
2020/12/02	0	0.00	4	47.80	47.00	-4	14,954	-0.03%
2020/12/01	4	48.65	5	48.34	47.90	-1	14,996	-0.01%
2020/11/30	9	47.34	13	47.44	47.50	-4	14,698	-0.03%
2020/11/27	2	46.50	4	46.33	46.60	-2	14,331	-0.01%
2020/11/26	0	0.00	1	46.00	45.95	-1	14,300	-0.01%
2020/11/25	1	45.20	5	45.76	45.35	-4	14,366	-0.03%
2020/11/24	3	45.50	0	0.00	45.05	3	14,527	0.02%
2020/11/20	1	45.80	2	46.55	45.90	-1	15,209	-0.01%
2020/11/19	2	46.85	0	0.00	46.80	2	15,140	0.01%
2020/11/18	21	47.45	35	47.69	46.55	-14	15,155	-0.09%
2020/11/17	5	46.61	16	47.13	47.25	-11	14,488	-0.08%
2020/11/16	1	44.70	7	45.19	44.90	-6	14,093	-0.04%
2020/11/13	1	45.15	0	0.00	45.15	1	14,087	0.01%
2020/11/12	4	46.19	4	46.11	45.65	0	14,095	0.00%
2020/11/10	4	45.05	0	0.00	44.20	4	13,909	0.03%
2020/11/09	11	45.32	3	44.85	44.70	8	13,870	0.06%
2020/11/06	0	0.00	1	43.80	43.70	-1	13,774	-0.01%
2020/11/05	5	43.60	6	43.89	43.60	-1	13,815	-0.01%
2020/11/04	0	0.00	1	43.70	44.00	-1	13,900	-0.01%
2020/11/02	0	0.00	0.1	42.05	42.35	-0.1	14,218	0.00%
2020/10/30	2	43.80	1	43.00	42.75	1	14,296	0.01%
2020/10/29	0	0.00	1	42.85	43.80	-1	14,494	-0.01%
2020/10/26	11	45.57	17	45.39	45.10	-6	15,208	-0.04%
2020/10/23	3	45.75	4	45.64	45.60	-1	15,461	-0.01%
2020/10/22	0	0.00	2	45.10	45.20	-2	15,881	-0.01%
2020/10/21	4	45.75	2	46.58	45.25	2	16,590	0.01%
2020/10/20	20	45.11	13	45.04	45.00	7	16,924	0.04%
2020/10/19	1	44.90	0	0.00	45.00	1	17,990	0.01%
2020/10/15	5	44.65	5	45.20	44.60	0	18,748	0.00%
2020/10/14	1	45.25	0	0.00	45.20	1	19,042	0.01%
2020/10/13	0	0.00	1	44.30	44.10	-1	19,334	-0.01%
2020/10/12	25	44.96	5	45.05	44.20	20	19,647	0.10%
2020/10/08	7	44.90	10	44.87	44.40	-3	20,085	-0.01%
2020/10/07	1	43.35	0	0.00	43.30	1	20,792	0.00%
2020/10/05	1	42.60	1	42.15	42.15	0	22,185	0.00%
2020/09/30	2	41.65	2	42.45	42.45	0	22,652	0.00%
2020/09/29	10	41.90	10	42.55	41.90	0	23,236	0.00%
2020/09/28	0	0.00	9	42.02	42.15	-9	24,542	-0.04%
2020/09/25	9	41.01	5	41.49	41.10	4	25,757	0.02%
2020/09/24	2	41.65	2	42.20	41.50	0	26,543	0.00%
2020/09/21	30	45.96	5	46.25	45.05	25	28,112	0.09%
2020/09/18	3	45.72	4	45.76	45.60	-1	28,313	0.00%
2020/09/17	6	44.73	3	45.10	44.85	3	28,397	0.01%
2020/09/16	8	47.78	19	47.16	44.80	-11	28,682	-0.04%
2020/09/15	9	45.57	10	45.40	45.60	-1	27,687	0.00%
2020/09/14	13	44.93	9	45.11	45.35	4	27,735	0.01%
2020/09/11	8	45.44	8	44.68	43.55	0	27,740	0.00%
2020/09/10	25	44.86	32	44.74	45.20	-7	27,334	-0.03%
2020/09/09	0	0.00	5	42.60	43.10	-5	26,727	-0.02%
2020/09/08	8	42.37	3	43.73	42.00	5	26,769	0.02%
2020/09/07	6	41.13	16	41.52	41.10	-10	26,467	-0.04%
2020/09/04	1	41.00	23	40.88	40.70	-22	26,733	-0.08%
2020/09/03	0	0.00	3	40.85	40.00	-3	26,980	-0.01%
2020/09/02	3	40.73	3	41.95	40.70	0	27,512	0.00%
2020/09/01	2	41.03	11	41.00	41.45	-9	27,554	-0.03%
2020/08/31	7	40.95	0	0.00	40.90	7	28,092	0.02%
2020/08/28	6	41.94	0	0.00	41.95	6	28,500	0.02%
2020/08/27	3	42.58	17	42.66	43.00	-14	28,745	-0.05%
2020/08/26	5	40.32	7	40.54	40.55	-2	28,009	-0.01%
2020/08/25	12	40.59	9	40.95	40.55	3	27,928	0.01%
2020/08/24	2	40.85	3	40.95	40.95	-1	27,802	0.00%
2020/08/21	2	38.30	10	37.93	38.60	-8	27,556	-0.03%
2020/08/20	2	37.35	7	36.03	36.00	-5	27,360	-0.02%
2020/08/19	7	39.76	0	0.00	39.80	7	27,072	0.03%
2020/08/18	6	41.85	0	0.00	40.65	6	26,969	0.02%
2020/08/17	2	41.80	6	40.33	41.60	-4	26,855	-0.01%
2020/08/14	1	40.00	4	39.75	40.00	-3	26,705	-0.01%
2020/08/13	3	40.93	0	0.00	40.80	3	26,553	0.01%
2020/08/12	5	41.78	5	41.48	41.70	0	26,458	0.00%
2020/08/11	4	42.76	2	42.23	42.35	2	26,375	0.01%
2020/08/10	8	44.08	2	44.98	43.80	6	26,238	0.02%
2020/08/07	5	44.10	12	44.10	44.10	-7	26,110	-0.03%
2020/08/06	20	43.56	12	44.92	43.30	8	25,941	0.03%
2020/08/05	0	0.00	2	44.80	44.90	-2	25,721	-0.01%
2020/08/04	1	45.50	0	0.00	45.50	1	25,608	0.00%
2020/08/03	18	45.02	13	44.38	45.00	5	25,360	0.02%
2020/07/31	4	43.18	4	42.90	43.50	0	24,925	0.00%
2020/07/30	2	43.10	3	42.95	42.85	-1	24,777	0.00%
2020/07/29	18	41.50	26	41.95	42.05	-8	24,471	-0.03%
2020/07/28	8	41.99	9	42.31	42.45	-1	24,103	0.00%
2020/07/27	23	42.87	36	42.68	41.30	-13	23,559	-0.06%
2020/07/24	11	45.71	8	46.15	45.25	3	22,739	0.01%
2020/07/23	37	46.69	11	48.32	46.40	26	22,027	0.12%
2020/07/22	43	47.72	9	49.01	48.90	34	20,659	0.16%
2020/07/21	8	47.63	8	47.51	46.50	0	20,015	0.00%
2020/07/20	3	46.17	1	45.80	46.00	2	19,641	0.01%
2020/07/17	17	48.51	17	49.02	47.95	0	19,257	0.00%
2020/07/16	7	48.76	10	49.50	49.90	-3	18,808	-0.02%
2020/07/15	4	50.70	11	49.82	48.00	-7	18,398	-0.04%
2020/07/14	35	50.82	5	49.95	49.55	30	17,841	0.17%
2020/07/13	16	49.67	30	50.64	51.70	-14	16,851	-0.08%
2020/07/10	6	47.48	30	47.71	47.00	-24	15,959	-0.15%
2020/07/09	29	49.61	9	49.41	48.00	20	15,411	0.13%
2020/07/08	23	50.63	10	50.66	50.40	13	14,907	0.09%
2020/07/07	72	51.20	35	50.98	49.55	37	14,327	0.26%
2020/07/06	46	50.09	31	50.77	51.20	15	12,979	0.12%
2020/07/03	18	44.73	69	45.12	46.60	-51	11,693	-0.44%
2020/07/02	18	41.57	21	42.37	42.40	-3	10,655	-0.03%
2020/07/01	18	40.01	16	40.62	39.90	2	9,688	0.02%
2020/06/30	1	38.00	2	37.53	37.50	-1	8,861	-0.01%
2020/06/29	6	37.44	13	37.16	36.45	-7	8,584	-0.08%
2020/06/24	13	40.66	14	40.41	39.10	-1	8,190	-0.01%
2020/06/23	32.1	40.83	10	41.08	40.00	22.1	7,657	0.29%
2020/06/22	32	40.51	1	41.35	41.35	31	7,114	0.44%
2020/06/19	37	40.49	6	40.71	40.30	31	6,872	0.45%
2020/06/18	14	39.48	5	38.59	40.45	9	6,544	0.14%
2020/06/17	0	0.00	2	37.00	37.00	-2	6,123	-0.03%
2020/06/16	3	36.80	7	37.41	36.35	-4	5,960	-0.07%
2020/06/15	7	36.71	16	36.06	35.80	-9	5,797	-0.16%
2020/06/12	3	35.00	5	35.90	36.50	-2	5,526	-0.04%
2020/06/11	19	34.66	16	33.83	33.45	3	5,069	0.06%
2020/06/10	21	36.90	6	35.30	36.15	15	4,599	0.33%
2020/06/09	18	36.25	27.9	36.68	37.00	-9.9	4,236	-0.23%
2020/06/08	6	33.65	0	0.00	33.65	6	3,662	0.16%
2020/06/05	6	29.78	5	30.08	30.60	1	3,512	0.03%
2020/06/04	9	26.42	4	27.28	27.85	5	2,890	0.17%
2020/06/03	16	24.88	4	25.49	25.35	12	2,383	0.50%
2020/06/02	1	24.00	18	24.00	24.00	-17	1,930	-0.88%
2020/05/27	0	0.00	8	19.90	19.85	-8	1,853	-0.43%
2020/05/20	0	0.00	4	19.75	19.75	-4	1,912	-0.21%
2020/05/19	2	20.05	0	0.00	19.80	2	1,915	0.10%
2020/05/18	8	20.09	0	0.00	20.05	8	1,920	0.42%
2020/05/12	4	19.95	0	0.00	19.90	4	1,995	0.20%
2020/05/04	12	19.05	0	0.00	18.95	12	1,896	0.63%
2020/04/29	5	19.25	0	0.00	19.25	5	1,902	0.26%
2020/04/24	3	18.90	0	0.00	18.90	3	1,947	0.15%
2020/04/17	0	0.00	10	19.70	19.20	-10	1,923	-0.52%
2020/04/14	10	19.15	0	0.00	19.05	10	1,975	0.51%
2020/04/13	0	0.00	4	18.19	18.25	-4	1,951	-0.21%
2020/03/31	0	0.00	1	15.95	16.05	-1	1,974	-0.05%
2020/03/30	1	15.55	0	0.00	15.75	1	1,978	0.05%
2020/03/27	10	15.83	0	0.00	15.80	10	1,986	0.50%
2020/03/26	2	15.75	0	0.00	16.00	2	1,971	0.10%
2020/03/25	0	0.00	1	16.15	16.00	-1	1,961	-0.05%
2020/03/24	9	15.25	0	0.00	15.10	9	1,934	0.47%
2020/03/23	0	0.00	102	14.12	14.45	-102	1,912	-5.33%	大賣/鉅額交易
2020/03/18	0	0.00	100	16.21	15.55	-100	1,800	-5.55%
2020/03/02	0	0.00	50	21.48	21.40	-50	1,455	-3.43%
2020/02/25	5	22.35	0	0.00	22.20	5	1,387	0.36%
2020/02/24	11	22.57	0	0.00	22.40	11	1,389	0.79%
2020/02/19	0	0.00	1	22.30	22.25	-1	1,323	-0.08%
2020/02/17	1	22.65	2	22.75	22.25	-1	1,301	-0.08%
2020/02/13	0	0.00	10	21.65	21.70	-10	1,246	-0.80%
2020/02/07	0	0.00	80	20.96	20.95	-80	1,274	-6.28%
2020/02/06	10	21.15	0	0.00	21.05	10	1,271	0.79%
2020/02/05	10	21.10	0	0.00	21.05	10	1,278	0.78%
2020/02/04	5	21.25	5	21.25	21.25	0	1,271	0.00%
2020/02/03	30	20.35	0	0.00	20.50	30	1,253	2.39%
2020/01/30	0	0.00	56	21.42	21.20	-56	1,220	-4.59%
2020/01/20	0	0.00	1	22.25	22.25	-1	1,170	-0.09%
2020/01/14	2	22.15	0	0.00	22.20	2	1,204	0.17%
2020/01/08	3	23.02	1	22.70	22.60	2	1,169	0.17%
2020/01/06	1	22.95	0	0.00	22.95	1	1,037	0.10%
2020/01/03	0	0.00	1	22.70	22.60	-1	948	-0.11%
2019/12/31	0	0.00	1	22.45	22.45	-1	893	-0.11%
2019/12/26	1	22.25	0	0.00	22.30	1	966	0.10%
2019/12/19	0	0.00	1	22.30	21.95	-1	1,192	-0.08%
2019/12/10	0	0.00	0.8	22.10	22.20	-0.8	1,425	-0.05%
2019/12/06	0	0.00	0.2	21.50	21.55	-0.2	1,429	-0.01%
2019/10/03	0	0.00	1	23.45	23.30	-1	2,788	-0.04%
2019/10/02	1	22.95	0	0.00	23.20	1	2,746	0.04%
2019/09/27	0	0.00	2	24.05	23.55	-2	2,716	-0.07%
2019/09/25	0	0.00	5	23.72	23.80	-5	2,708	-0.18%
2019/09/24	24	23.66	27	23.97	23.55	-3	2,727	-0.11%
2019/09/23	9	23.60	0	0.00	23.80	9	2,627	0.34%
2019/09/16	50	22.75	0	0.00	22.55	50	2,621	1.91%
2019/09/12	0	0.00	1	22.55	22.55	-1	2,621	-0.04%
2019/09/10	0	0.00	8	22.42	22.50	-8	2,694	-0.30%
2019/09/09	5	22.45	2	22.45	22.40	3	2,713	0.11%
2019/09/06	0	0.00	1	22.10	22.10	-1	2,706	-0.04%
2019/08/30	2	21.85	0	0.00	21.95	2	2,969	0.07%
2019/08/20	2	21.85	2	22.10	22.05	0	3,426	0.00%
2019/08/19	0	0.00	5	22.20	21.95	-5	3,439	-0.15%
2019/08/16	0	0.00	5	22.65	22.35	-5	3,474	-0.14%
2019/08/15	1	22.90	1	22.70	22.60	0	3,563	0.00%
2019/08/12	0	0.00	1	22.60	22.30	-1	3,470	-0.03%
2019/08/08	0	0.00	1	22.25	22.05	-1	3,428	-0.03%
2019/08/07	12	22.12	0	0.00	22.05	12	3,416	0.35%
2019/08/06	1	21.15	2	21.98	21.90	-1	3,419	-0.03%
2019/08/05	2	22.25	1	22.25	21.90	1	3,368	0.03%
2019/08/01	0	0.00	1	23.30	23.05	-1	3,261	-0.03%
2019/07/31	2	23.50	1	23.45	23.55	1	3,224	0.03%
2019/07/25	0	0.00	5	22.50	22.60	-5	3,329	-0.15%
2019/07/19	0	0.00	2	22.10	22.00	-2	3,101	-0.06%
2019/07/18	2	21.98	0	0.00	21.90	2	3,066	0.07%
2019/07/12	0	0.00	1	21.30	21.15	-1	2,971	-0.03%
2019/07/11	1	21.25	1	21.35	21.25	0	2,997	0.00%
2019/07/10	0	0.00	0.3	20.70	20.80	-0.3	2,961	-0.01%
2019/07/09	0	0.00	2	20.85	20.90	-2	2,956	-0.07%
2019/07/05	1	21.25	0	0.00	21.15	1	2,957	0.03%
2019/07/04	0	0.00	1	21.35	21.25	-1	2,959	-0.03%
2019/07/03	2	21.38	1	21.00	21.20	1	2,955	0.03%
2019/07/02	2	20.70	2	20.78	20.65	0	2,908	0.00%
2019/07/01	20	20.50	0	0.00	21.00	20	2,898	0.69%
2019/06/28	1	21.45	0	0.00	21.05	1	2,851	0.04%
2019/06/27	0	0.00	1	21.50	21.30	-1	2,835	-0.04%
2019/06/26	0	0.00	1	21.25	21.30	-1	2,819	-0.04%
2019/06/25	2	21.40	1	21.25	21.45	1	2,804	0.04%
2019/06/24	2	20.70	1	20.70	20.70	1	2,714	0.04%
2019/06/21	3	21.00	0	0.00	20.85	3	2,681	0.11%
2019/06/20	15	21.05	0	0.00	21.10	15	2,652	0.57%
2019/06/18	0	0.00	6	21.35	21.10	-6	2,612	-0.23%
2019/06/17	0	0.00	12	21.92	21.75	-12	2,570	-0.47%
2019/06/13	12	21.95	1	22.00	21.80	11	2,606	0.42%
2019/06/11	1	21.05	6	21.10	21.00	-5	2,422	-0.21%
2019/06/10	35	21.84	1	21.65	21.60	34	2,379	1.43%
2019/06/06	6	21.55	1	21.10	21.35	5	2,336	0.21%
2019/06/05	2	21.25	3	21.33	21.20	-1	2,293	-0.04%
2019/06/04	29	21.44	31	21.27	21.45	-2	2,234	-0.09%
2019/06/03	7	21.03	0	0.00	21.20	7	2,113	0.33%
2019/05/31	5	20.35	0	0.00	20.40	5	1,998	0.25%
2019/05/30	26	20.50	0	0.00	20.25	26	1,985	1.31%
2019/05/17	0	0.00	13	18.65	18.60	-13	1,707	-0.76%
2019/05/16	10	19.10	0	0.00	18.90	10	1,698	0.59%
2019/05/15	5	18.95	0	0.00	19.00	5	1,690	0.30%
2019/05/14	0	0.00	6	18.98	19.10	-6	1,688	-0.36%
2019/05/13	13	18.83	0	0.00	18.65	13	1,664	0.78%
2019/05/08	15	20.10	1	20.15	19.95	14	1,494	0.94%
2019/05/07	0	0.00	1	20.50	20.25	-1	1,473	-0.07%
2019/05/06	32	19.89	32	18.82	19.90	0	1,359	0.00%
2019/05/03	0	0.00	5	18.89	19.00	-5	1,204	-0.42%
2019/04/29	16	18.75	0.1	18.60	18.70	15.9	1,136	1.40%
2019/04/26	1	18.65	0	0.00	18.65	1	1,129	0.09%
2019/04/19	1	18.95	0	0.00	18.85	1	1,174	0.09%
2019/04/18	3	19.22	3	19.05	18.80	0	1,170	0.00%
2019/04/17	0	0.00	4	18.90	19.00	-4	1,135	-0.35%
2019/03/22	0	0.00	1	18.95	18.80	-1	1,078	-0.09%
2019/03/20	14	19.05	16	19.48	19.05	-2	1,076	-0.19%
2019/03/19	7	19.39	0	0.00	19.40	7	1,057	0.66%
2019/03/14	0	0.00	4	18.85	18.60	-4	1,002	-0.40%
2019/03/11	7	18.60	0	0.00	18.60	7	1,011	0.69%
2019/03/07	0	0.00	2	18.68	18.60	-2	1,016	-0.20%
2019/03/05	1	18.60	0	0.00	18.50	1	1,017	0.10%
2019/03/04	0	0.00	10	18.65	18.75	-10	1,015	-0.98%
2019/02/27	4	19.09	3	19.05	18.80	1	1,000	0.10%
2019/02/25	2	18.65	0	0.00	18.55	2	956	0.21%
2019/02/22	0	0.00	1	19.20	19.10	-1	930	-0.11%
2019/02/21	0	0.00	0.2	19.30	19.40	-0.2	915	-0.02%
2019/02/20	0	0.00	0.4	19.75	19.80	-0.4	892	-0.05%
2019/02/14	1	19.35	0	0.00	19.35	1	856	0.12%
2019/01/29	0	0.00	3	19.18	19.00	-3	868	-0.35%
2019/01/28	0	19.05	0	0.00	19.20	0	877	0.00%
2019/01/24	5	19.40	0	0.00	19.35	5	885	0.56%
2019/01/16	10	19.45	0	0.00	19.40	10	1,042	0.96%
2019/01/14	0	0.00	5	19.15	19.25	-5	1,004	-0.50%
2018/11/29	1	19.65	0	0.00	19.45	1	1,778	0.06%
2018/11/28	14	19.05	0	0.00	19.05	14	1,849	0.76%
2018/11/26	0	0.00	6	18.65	18.65	-6	1,876	-0.32%
2018/11/14	11	18.65	0	0.00	18.90	11	1,885	0.58%
2018/11/13	15	18.25	0	0.00	18.45	15	1,893	0.79%
2018/11/08	45	19.10	0	0.00	18.90	45	1,905	2.36%
2018/10/25	1	18.50	0	0.00	18.20	1	1,875	0.05%
2018/10/24	1	19.20	0	0.00	19.30	1	1,851	0.05%
2018/10/17	1	19.80	44	19.80	19.80	-43	1,893	-2.27%
2018/10/12	1	19.25	1	19.85	20.00	0	1,932	0.00%
2018/10/09	1	21.15	0	0.00	21.00	1	1,852	0.05%
2018/10/04	0	0.00	1	21.75	21.30	-1	1,813	-0.06%
2018/09/27	1	21.95	1	21.70	21.75	0	1,744	0.00%
2018/09/12	2	20.60	0	0.00	20.60	2	1,801	0.11%
2018/09/07	8	21.55	0	0.00	21.55	8	2,132	0.38%
2018/09/05	3	23.35	4	22.86	22.90	-1	2,100	-0.05%
2018/07/24	45	20.57	0	0.00	20.60	45	3,579	1.26%
2018/07/23	0	0.00	30	20.55	20.25	-30	3,597	-0.83%
2018/07/09	2	22.00	0	0.00	21.90	2	3,798	0.05%
2018/07/04	1	20.95	0	0.00	21.20	1	3,886	0.03%
2018/06/28	12	21.67	0	0.00	21.55	12	3,891	0.31%
2018/06/15	6	24.38	6	24.69	23.30	0	4,109	0.00%
2018/06/14	6	23.53	0	0.00	23.55	6	3,840	0.16%
2018/06/13	7	23.10	0	0.00	23.10	7	3,829	0.18%
2018/06/12	5	23.55	0	0.00	23.25	5	3,865	0.13%
2018/06/11	10	23.13	0	0.00	23.05	10	3,818	0.26%
2018/06/07	0	0.00	1	23.00	22.95	-1	3,887	-0.03%
2018/06/01	0	0.00	2	23.35	23.40	-2	4,513	-0.04%
2018/05/31	24	23.38	0	0.00	23.00	24	4,763	0.50%
2018/05/30	0	0.00	3	22.80	22.60	-3	4,862	-0.06%
2018/05/29	0	0.00	3	23.10	22.80	-3	4,869	-0.06%
2018/05/23	0	0.00	2	22.95	22.60	-2	4,941	-0.04%
2018/05/21	0	0.00	2	23.60	23.10	-2	4,860	-0.04%
2018/05/18	1	24.20	0	0.00	23.50	1	4,798	0.02%
2018/05/17	10	23.86	1.2	23.65	24.00	8.8	4,747	0.19%
2018/05/14	4	22.40	0	0.00	22.70	4	4,493	0.09%
2018/05/07	0	0.00	1	22.20	22.00	-1	4,717	-0.02%
2018/05/03	1	22.00	1	21.55	22.10	0	4,685	0.00%
2018/04/26	1	20.75	16	20.75	20.00	-15	5,019	-0.30%
2018/04/20	3	21.40	0	0.00	21.30	3	5,303	0.06%
2018/04/18	0	0.00	0.1	21.05	21.30	-0.1	5,416	0.00%
2018/04/16	0	0.00	9	22.00	22.00	-9	5,745	-0.16%
2018/04/13	6	22.80	0	0.00	22.65	6	5,892	0.10%
2018/04/12	3	23.45	1	23.95	23.30	2	6,392	0.03%
2018/04/11	2	23.10	2	23.00	22.90	0	6,442	0.00%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/04/03	1	21.75	2	21.95	22.00	-1	7,239	-0.01%
2018/03/29	1	21.70	0	0.00	21.65	1	8,384	0.01%
2018/03/27	2	22.98	8	22.85	22.85	-6	8,554	-0.07%
2018/03/23	4	22.80	0	0.00	22.30	4	8,559	0.05%
2018/03/19	0	0.00	11	23.75	23.80	-11	8,398	-0.13%
2018/03/16	21	24.39	1	24.80	24.15	20	8,373	0.24%
2018/03/15	1	24.50	1	24.60	24.50	0	8,416	0.00%
2018/03/14	5	24.54	2	24.58	24.60	3	8,465	0.04%
2018/03/13	1	24.70	5	24.48	24.40	-4	8,433	-0.05%
2018/03/12	23	25.44	0	0.00	25.10	23	8,343	0.28%
2018/03/09	3	25.43	1	25.35	25.25	2	8,241	0.02%
2018/03/08	6	24.63	0	0.00	25.55	6	8,076	0.07%
2018/03/07	11	25.65	11	25.66	24.10	0	7,887	0.00%
2018/03/06	11	24.90	7	24.61	25.00	4	7,555	0.05%
2018/03/05	0	0.00	1	23.35	23.30	-1	7,214	-0.01%
2018/03/02	1	22.05	1	22.00	22.00	0	7,038	0.00%
2018/02/26	2	22.40	2	22.10	22.10	0	7,122	0.00%
2018/02/23	5	22.80	0	0.00	22.60	5	7,427	0.07%
2018/02/05	1	22.65	1	23.00	23.00	0	7,230	0.00%
2018/01/30	2	23.20	4	23.15	21.90	-2	6,979	-0.03%
2018/01/29	0	0.00	0.4	23.20	23.35	-0.4	6,871	-0.01%
2018/01/24	0	0.00	11	23.93	24.00	-11	6,615	-0.17%
2018/01/22	5	24.25	5	24.40	24.65	0	6,448	0.00%
2018/01/19	3	23.35	0	0.00	23.25	3	6,291	0.05%
2018/01/16	6	24.25	0	0.00	24.10	6	6,093	0.10%
2018/01/15	0	0.00	3	23.80	24.10	-3	5,959	-0.05%
2018/01/12	2	24.75	0	0.00	24.30	2	5,873	0.03%
2018/01/11	0	0.00	4	24.36	24.40	-4	5,785	-0.07%
2018/01/10	5	25.23	2	25.23	25.40	3	5,614	0.05%
2018/01/08	7	24.64	0	0.00	24.15	7	5,228	0.13%
2018/01/05	0	0.00	1	24.00	24.00	-1	4,691	-0.02%
2018/01/04	6	24.48	54	24.42	24.30	-48	4,591	-1.05%
2018/01/03	0	0.00	1.7	23.89	24.00	-1.7	4,367	-0.04%
2018/01/02	1	22.75	20	22.20	23.15	-19	4,105	-0.46%