光洋科 (1785)-台新-中壢券商分點個股進出

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
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112張
產業
上櫃其他電子類股
752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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/03	11	44.35	0	0.00	43.40	11	9,391	0.12%
2024/05/02	12	44.42	1	44.40	44.70	11	9,343	0.12%
2024/04/30	10	44.60	0	0.00	44.50	10	9,349	0.11%
2024/04/29	1	44.30	20	44.80	45.00	-19	9,405	-0.20%
2024/04/26	11	44.70	0	0.00	44.40	11	9,390	0.12%
2024/04/25	1	44.35	1	44.50	44.40	0	9,368	0.00%
2024/04/24	6	45.00	0	0.00	45.10	6	9,332	0.06%
2024/04/23	4	44.38	3	44.60	44.15	1	9,307	0.01%
2024/04/22	1	44.70	2	45.30	44.20	-1	9,274	-0.01%
2024/04/19	5	45.92	25	45.78	46.25	-20	9,165	-0.22%
2024/04/18	8	47.91	3	48.55	47.80	5	8,999	0.06%
2024/04/17	5	48.60	10	48.80	48.95	-5	8,892	-0.06%
2024/04/16	8	47.96	5	48.35	47.30	3	8,740	0.03%
2024/04/15	4	49.69	20	50.22	48.75	-16	8,511	-0.19%
2024/04/12	15	48.70	3	49.10	48.75	12	8,019	0.15%
2024/04/11	2	48.05	1	48.10	48.10	1	7,909	0.01%
2024/04/10	1	49.80	1	49.15	49.05	0	7,808	0.00%
2024/04/09	5	49.73	7	49.79	49.60	-2	7,656	-0.03%
2024/04/08	4.2	48.94	7	48.95	48.70	-2.8	7,433	-0.04%
2024/04/03	5	47.30	0	0.00	47.90	5	7,262	0.07%
2024/04/02	5	48.28	9	48.71	47.85	-4	7,177	-0.06%
2024/04/01	14	48.59	0	0.00	48.55	14	7,064	0.20%
2024/03/29	21.5	49.37	0	0.00	49.55	21.5	6,895	0.31%
2024/03/28	9	50.77	22	50.99	49.55	-13	6,529	-0.20%
2024/03/27	19.3	49.64	10	50.35	50.10	9.3	5,985	0.16%
2024/03/26	0.1	47.60	3	47.40	47.40	-2.9	5,732	-0.05%
2024/03/25	5	49.28	0	0.00	48.60	5	5,586	0.09%
2024/03/22	7	49.21	5.8	49.73	49.00	1.2	5,434	0.02%
2024/03/21	4	50.80	1	51.30	50.00	3	5,201	0.06%
2024/03/20	5	48.68	17	49.66	49.55	-12	4,624	-0.26%
2024/03/19	2	46.65	1	46.15	46.25	1	3,990	0.03%
2024/03/14	0	0.00	12	43.15	44.25	-12	3,720	-0.32%
2024/03/13	0	0.00	7	43.81	43.70	-7	3,689	-0.19%
2024/03/12	0	43.65	13	42.85	43.70	-13	3,626	-0.36%
2024/03/11	0	0.00	4	43.35	42.90	-4	3,608	-0.11%
2024/03/08	5.4	44.56	3	43.80	44.00	2.4	3,594	0.07%
2024/03/07	25.5	48.13	7	47.45	46.20	18.5	3,465	0.53%
2024/03/06	1	44.60	2	44.80	45.90	-1	2,950	-0.03%
2024/03/05	5	45.20	0	0.00	44.85	5	2,880	0.17%
2024/03/04	2	45.38	4	44.68	45.30	-2	2,797	-0.07%
2024/03/01	2	44.25	0	0.00	43.90	2	2,656	0.08%
2024/02/29	1	44.10	1	44.05	44.25	0	2,641	0.00%
2024/02/27	1	43.40	3	43.33	43.40	-2	2,606	-0.08%
2024/02/26	4	44.41	3	44.58	44.50	1	2,614	0.04%
2024/02/23	3	42.87	0	0.00	42.65	3	2,586	0.12%
2024/02/22	2	43.50	10	44.00	43.35	-8	2,538	-0.32%
2024/02/21	2	44.18	1	44.20	44.50	1	2,499	0.04%
2024/02/20	1	43.25	0	0.00	43.50	1	2,392	0.04%
2024/02/19	1	43.50	1	43.30	43.35	0	2,339	0.00%
2024/02/16	2	44.10	5	44.87	44.15	-3	2,236	-0.13%
2024/02/15	0	0.00	24	41.41	42.15	-24	1,977	-1.21%
2024/02/05	1	38.95	1	39.05	39.00	0	1,781	0.00%
2024/02/02	1	39.15	0	0.00	39.05	1	1,805	0.06%
2024/01/31	0	0.00	1	39.45	39.45	-1	1,862	-0.05%
2024/01/30	1	39.45	0	0.00	39.40	1	1,904	0.05%
2024/01/29	0	0.00	2	40.48	40.05	-2	2,053	-0.10%
2024/01/26	0	0.00	1	39.85	40.20	-1	2,018	-0.05%
2024/01/25	1	40.00	0	0.00	39.75	1	2,014	0.05%
2024/01/23	10	39.51	7	39.91	39.85	3	2,068	0.15%
2024/01/22	0	0.00	12	38.85	38.75	-12	2,115	-0.57%
2024/01/17	5	37.40	1	37.15	37.10	4	2,362	0.17%
2024/01/16	5	37.90	0	0.00	37.85	5	2,403	0.21%
2024/01/11	2	38.10	0	0.00	38.25	2	2,863	0.07%
2024/01/04	1	38.25	0	0.00	38.20	1	3,011	0.03%
2023/12/29	1	38.85	1	38.95	38.85	0	3,022	0.00%
2023/12/27	1	38.95	0	0.00	38.90	1	3,000	0.03%
2023/12/22	0	0.00	3	38.85	38.85	-3	2,995	-0.10%
2023/12/20	1	39.30	0	0.00	39.30	1	2,984	0.03%
2023/12/19	1	39.05	0	0.00	39.10	1	2,985	0.03%
2023/12/15	1	40.05	0	0.00	40.10	1	2,964	0.03%
2023/12/14	1	39.85	2	40.13	39.95	-1	2,955	-0.03%
2023/12/13	1	39.70	0	0.00	39.75	1	2,957	0.03%
2023/12/12	2	39.40	1	39.45	39.45	1	2,955	0.03%
2023/12/11	2	39.30	0	0.00	39.15	2	2,956	0.07%
2023/12/08	1	39.15	2	39.05	39.00	-1	2,957	-0.03%
2023/12/05	3	39.98	1	40.25	39.90	2	2,901	0.07%
2023/12/04	4	41.14	6	41.23	41.25	-2	2,848	-0.07%
2023/12/01	1	40.30	0	0.00	40.10	1	2,772	0.04%
2023/11/30	0	0.00	7	40.58	40.50	-7	2,767	-0.25%
2023/11/29	1	40.50	10	40.40	40.30	-9	2,772	-0.32%
2023/11/27	7	40.19	0	0.00	39.90	7	2,788	0.25%
2023/11/23	1	41.60	2	41.70	40.85	-1	2,742	-0.04%
2023/11/22	0	0.00	2	41.10	41.15	-2	2,657	-0.08%
2023/11/21	0	0.00	8	40.65	40.50	-8	2,587	-0.31%
2023/11/20	0	0.00	1	40.40	40.55	-1	2,567	-0.04%
2023/11/17	0	0.00	3	40.17	40.05	-3	2,520	-0.12%
2023/11/15	1	39.35	1	39.50	39.40	0	2,486	0.00%
2023/11/13	0	0.00	1	38.35	38.40	-1	2,500	-0.04%
2023/11/10	3	38.35	1	38.10	38.10	2	2,487	0.08%
2023/11/08	11	39.48	1	39.35	39.35	10	2,489	0.40%
2023/11/07	21	40.14	1	40.40	40.05	20	2,471	0.81%
2023/11/06	12	40.93	23	40.62	40.80	-11	2,458	-0.45%
2023/11/03	0	0.00	3	39.45	39.45	-3	2,315	-0.13%
2023/11/01	0	0.00	1	38.90	39.25	-1	2,389	-0.04%
2023/10/31	4	39.15	0	0.00	39.10	4	2,725	0.15%
2023/10/30	2	40.35	1	40.80	40.80	1	3,481	0.03%
2023/10/27	0	0.00	1	39.85	39.40	-1	3,366	-0.03%
2023/10/25	6	40.51	3	40.43	40.20	3	3,416	0.09%
2023/10/24	1	39.75	8	39.25	39.20	-7	3,341	-0.21%
2023/10/23	13	40.15	3	40.27	39.70	10	3,298	0.30%
2023/10/20	27	39.75	12	38.95	39.65	15	3,099	0.48%
2023/10/19	0	0.00	4	38.70	38.80	-4	2,914	-0.14%
2023/10/16	3	38.65	3	39.15	38.40	0	2,903	0.00%
2023/10/13	0	0.00	3	38.08	38.20	-3	2,875	-0.10%
2023/10/12	1	37.90	15	37.98	38.05	-14	2,888	-0.48%
2023/10/11	10	37.75	0	0.00	37.40	10	2,880	0.35%
2023/10/03	2	37.15	2	36.90	36.90	0	3,253	0.00%
2023/09/20	2	37.25	0	0.00	37.20	2	3,509	0.06%
2023/09/19	3	38.12	0	0.00	37.65	3	3,713	0.08%
2023/09/18	1	37.75	0	0.00	37.85	1	3,821	0.03%
2023/09/14	1	37.85	2	37.90	37.75	-1	3,806	-0.03%
2023/09/05	1	37.50	5	37.40	37.65	-4	4,174	-0.10%
2023/09/01	1	37.00	0	0.00	37.25	1	4,357	0.02%
2023/08/31	0	0.00	1	36.90	37.50	-1	4,358	-0.02%
2023/08/29	1	36.05	0	0.00	36.30	1	4,357	0.02%
2023/08/24	2	36.00	2	36.08	36.00	0	4,386	0.00%
2023/08/22	0	0.00	1	35.60	35.50	-1	4,505	-0.02%
2023/08/21	1	35.75	0	0.00	35.45	1	4,624	0.02%
2023/08/18	1	35.75	2	36.78	35.60	-1	4,850	-0.02%
2023/08/15	0	0.00	2	35.50	35.50	-2	4,916	-0.04%
2023/08/14	1	35.50	0	0.00	35.00	1	4,906	0.02%
2023/08/11	2	36.88	0	0.00	36.40	2	4,859	0.04%
2023/08/08	2	37.35	0	0.00	37.75	2	4,765	0.04%
2023/08/07	2	37.28	0	0.00	37.55	2	4,735	0.04%
2023/08/04	6	37.45	5	37.71	37.25	1	4,646	0.02%
2023/08/02	64	40.95	63	40.76	41.35	1	4,297	0.02%
2023/08/01	2	37.55	0	0.00	37.70	2	3,447	0.06%
2023/07/28	0	0.00	12	37.72	37.80	-12	3,457	-0.35%
2023/07/27	12	37.55	1	37.95	38.20	11	3,365	0.33%
2023/07/26	1	36.15	0	0.00	36.15	1	3,277	0.03%
2023/07/21	1	36.75	0	0.00	36.60	1	3,243	0.03%
2023/07/19	1	37.20	0	0.00	37.00	1	3,239	0.03%
2023/07/17	0	38.70	0	0.00	39.10	0	3,200	0.00%
2023/07/14	0	0.00	17	38.65	38.55	-17	3,193	-0.53%
2023/07/13	3	38.50	0	0.00	38.35	3	3,231	0.09%
2023/07/12	3	38.50	0	0.00	38.50	3	3,227	0.09%
2023/07/11	0	0.00	2	39.40	39.15	-2	3,190	-0.06%
2023/07/10	3	40.87	3	40.22	40.95	0	3,058	0.00%
2023/07/07	0	0.00	50	39.00	39.20	-50	2,909	-1.72%
2023/07/05	0	0.00	2	39.45	39.10	-2	2,871	-0.07%
2023/06/28	1	38.60	0	0.00	38.45	1	2,804	0.04%
2023/06/27	46	39.76	1	40.30	38.95	45	2,766	1.63%
2023/06/26	10	39.80	10	39.45	39.45	0	2,568	0.00%
2023/06/21	0	0.00	15	38.40	38.25	-15	2,470	-0.61%
2023/06/20	0	0.00	20	38.25	38.25	-20	2,489	-0.80%
2023/06/13	0	0.00	3	39.50	39.10	-3	2,512	-0.12%
2023/06/12	1	38.10	0	0.00	38.10	1	2,290	0.04%
2023/06/09	1	38.45	1	38.45	38.35	0	2,359	0.00%
2023/06/08	1.5	38.52	0	0.00	38.55	1.5	2,348	0.06%
2023/06/07	17	38.84	15	38.97	39.25	2	2,324	0.09%
2023/06/05	2	37.88	0	0.00	37.95	2	2,165	0.09%
2023/06/01	4	36.98	0	0.00	36.95	4	2,145	0.19%
2023/05/29	0	0.00	1	37.65	37.40	-1	2,132	-0.05%
2023/05/26	1	37.75	0	0.00	37.55	1	2,113	0.05%
2023/05/25	2	39.70	0	0.00	38.85	2	2,011	0.10%
2023/05/24	2	39.38	5	39.32	39.55	-3	1,899	-0.16%
2023/05/23	7	37.86	1	38.00	37.85	6	1,676	0.36%
2023/05/22	1	37.25	2	37.28	37.60	-1	1,632	-0.06%
2023/05/12	0	0.00	5	35.55	35.55	-5	1,599	-0.31%
2023/05/11	3	35.80	0	0.00	35.80	3	1,638	0.18%
2023/05/09	1	36.20	0	0.00	36.00	1	1,719	0.06%
2023/05/05	2	37.10	1	37.50	37.10	1	1,907	0.05%
2023/05/03	3	36.88	0	0.00	36.50	3	2,083	0.14%
2023/04/25	5	35.25	0	0.00	34.95	5	2,091	0.24%
2023/04/21	1	36.05	0	0.00	35.65	1	2,072	0.05%
2023/04/20	10	36.60	0	0.00	36.50	10	2,049	0.49%
2023/04/19	5	37.25	1	37.25	37.10	4	2,043	0.20%
2023/04/18	6	38.42	5	38.32	37.75	1	2,022	0.05%
2023/04/11	16	37.55	1	37.60	37.50	15	1,903	0.79%
2023/04/10	6	37.02	0	0.00	37.10	6	1,866	0.32%
2023/04/07	0	0.00	1	37.30	37.30	-1	1,861	-0.05%
2023/04/06	7	37.01	1	36.85	36.75	6	1,842	0.33%
2023/03/31	0	0.00	0	36.45	36.55	0	1,804	0.00%
2023/03/29	0	36.50	0	0.00	36.35	0	1,817	0.00%
2023/03/28	0	36.73	0	0.00	36.40	0	1,827	0.00%
2023/03/27	3	36.90	0	0.00	36.90	3	1,819	0.16%
2023/03/24	6	37.15	0	0.00	37.05	6	1,822	0.33%
2023/03/21	0	0.00	1	37.30	36.75	-1	1,759	-0.06%
2023/03/17	0	0.00	2	36.00	35.30	-2	1,717	-0.12%
2023/03/16	3	37.00	0	0.00	35.95	3	1,702	0.18%
2023/03/15	0	0.00	1	36.40	36.10	-1	1,682	-0.06%
2023/03/14	4	37.31	2	36.60	36.10	2	1,768	0.11%
2023/03/13	1	36.00	0	0.00	36.10	1	1,747	0.06%
2023/03/08	0	0.00	3	38.00	37.85	-3	1,784	-0.17%
2023/03/02	1	36.45	0	0.00	36.40	1	1,807	0.06%
2023/02/09	0	0.00	10	37.75	37.60	-10	2,389	-0.42%
2023/02/08	0	0.00	1	38.45	38.60	-1	2,348	-0.04%
2023/02/03	0	0.00	1	38.50	38.95	-1	2,222	-0.05%
2023/02/02	1	36.45	2	36.88	37.60	-1	2,048	-0.05%
2023/02/01	0	0.00	1	35.60	35.70	-1	1,844	-0.05%
2023/01/31	0	0.00	1	34.10	34.65	-1	1,806	-0.06%
2023/01/30	0	0.00	2	33.90	33.75	-2	1,779	-0.11%
2023/01/13	10	33.90	1	34.10	33.20	9	1,776	0.51%
2023/01/11	1	33.75	4	33.35	33.25	-3	1,762	-0.17%
2023/01/05	2	33.60	0	0.00	33.25	2	1,781	0.11%
2022/12/23	1	32.30	0	0.00	32.45	1	1,833	0.05%
2022/12/22	0	0.00	93	32.12	32.95	-93	1,857	-5.01%
2022/12/20	1	33.10	50	33.30	31.90	-49	1,993	-2.46%
2022/12/16	4	32.86	0	0.00	32.80	4	2,031	0.20%
2022/12/09	0	0.00	1	33.70	33.75	-1	2,199	-0.05%
2022/12/07	1	33.90	0	0.00	33.65	1	2,169	0.05%
2022/12/06	5	35.45	6	35.65	34.45	-1	2,152	-0.05%
2022/12/05	1	35.35	0	0.00	35.25	1	2,061	0.05%
2022/11/23	6	34.73	6	34.64	34.30	0	1,908	0.00%
2022/11/21	0	33.60	0	0.00	33.45	0	1,798	0.00%
2022/11/17	1	34.40	1	34.35	34.25	0	1,754	0.00%
2022/11/16	23	34.83	25	34.77	35.00	-2	1,701	-0.12%
2022/11/15	3	34.45	1	34.45	34.45	2	1,502	0.13%
2022/11/11	1	30.40	1	30.15	30.00	0	1,374	0.00%
2022/11/09	1	30.30	0	0.00	30.20	1	1,380	0.07%
2022/11/08	0	0.00	1	31.00	29.95	-1	1,416	-0.07%
2022/11/02	0	0.00	1	29.00	29.05	-1	1,428	-0.07%
2022/11/01	0	0.00	2	28.25	28.25	-2	1,433	-0.14%
2022/10/28	0	0.00	5	27.70	27.70	-5	1,482	-0.34%
2022/10/27	5	26.70	0	0.00	27.90	5	1,516	0.33%
2022/10/26	1	27.50	0	0.00	27.10	1	1,520	0.07%
2022/10/25	0	0.00	1	27.75	27.75	-1	1,522	-0.07%
2022/10/18	0	0.00	5	28.85	28.95	-5	1,543	-0.32%
2022/10/17	0	0.00	1	28.10	28.80	-1	1,544	-0.06%
2022/10/13	0	0.00	1	27.85	27.70	-1	1,560	-0.06%
2022/10/12	1	29.50	0	0.00	29.20	1	1,547	0.06%
2022/10/05	1	31.25	2	31.70	31.15	-1	1,598	-0.06%
2022/10/03	1	30.15	1	30.10	29.90	0	1,646	0.00%
2022/09/29	0	0.00	2	29.70	29.60	-2	1,643	-0.12%
2022/09/28	4	30.14	15	29.53	29.30	-11	1,639	-0.67%
2022/09/27	12	32.32	0	0.00	32.50	12	1,522	0.79%
2022/09/26	1.2	34.05	0	0.00	32.90	1.2	1,518	0.08%
2022/09/23	15	35.10	0	0.00	35.05	15	1,523	0.98%
2022/09/21	2.1	35.62	0	0.00	35.60	2.1	1,526	0.14%
2022/09/20	22	36.05	0	0.00	36.25	22	1,535	1.43%
2022/09/19	2.2	36.91	1	36.90	36.25	1.2	1,536	0.08%
2022/09/16	2	38.75	1	38.50	38.05	1	1,501	0.07%
2022/09/15	10	36.15	0	0.00	36.10	10	1,391	0.72%
2022/09/06	1	37.00	0	0.00	36.65	1	1,524	0.07%
2022/09/05	36	37.28	0	0.00	36.95	36	1,552	2.32%
2022/09/02	0	0.00	0	38.05	37.60	0	1,568	0.00%
2022/09/01	0	0.00	2	38.40	38.30	-2	1,566	-0.13%
2022/08/23	3	37.77	0	0.00	37.90	3	1,794	0.17%
2022/08/22	1	38.50	0	0.00	38.30	1	1,819	0.05%
2022/08/15	0	0.00	1	38.95	39.05	-1	1,768	-0.06%
2022/08/09	0	0.00	1	37.45	37.55	-1	1,726	-0.06%
2022/08/08	0	0.00	1	35.75	36.75	-1	1,724	-0.06%
2022/08/04	1	35.10	0	0.00	35.40	1	1,793	0.06%
2022/08/01	1	36.95	1	37.45	37.60	0	1,861	0.00%
2022/07/22	0	0.00	7	39.21	39.00	-7	2,005	-0.35%
2022/07/14	1	37.80	1	37.85	37.95	0	2,257	0.00%
2022/07/12	0.2	35.85	0	0.00	35.35	0.2	2,249	0.01%
2022/07/11	2	39.70	2	38.60	38.60	0	2,244	0.00%
2022/07/08	0	0.00	1	39.80	39.90	-1	2,292	-0.04%
2022/07/07	1	37.50	1	38.55	38.60	0	2,306	0.00%
2022/07/06	0.1	38.20	0	0.00	37.75	0.1	2,326	0.00%
2022/07/04	1	38.60	0	0.00	38.25	1	2,382	0.04%
2022/07/01	0.1	39.60	1	39.65	38.50	-0.9	2,441	-0.04%
2022/06/30	0.1	40.80	0	0.00	40.90	0.1	2,436	0.00%
2022/06/28	1	42.70	1	42.70	42.75	0	2,487	0.00%
2022/06/20	1	41.75	0	0.00	40.55	1	2,785	0.04%
2022/06/17	1	42.35	8	42.85	42.65	-7	2,810	-0.25%
2022/06/14	1	44.80	0	0.00	44.70	1	2,789	0.04%
2022/06/08	0	0.00	1	46.05	45.90	-1	2,836	-0.04%
2022/06/07	5	45.80	0	0.00	45.60	5	2,885	0.17%
2022/06/06	1	45.65	1	45.70	45.80	0	2,932	0.00%
2022/06/02	2	46.20	0	0.00	45.95	2	3,037	0.07%
2022/06/01	2	47.75	1	47.55	47.00	1	3,099	0.03%
2022/05/30	1	47.95	0	0.00	47.85	1	3,161	0.03%
2022/05/24	0	0.00	1	47.60	46.70	-1	4,378	-0.02%
2022/05/23	1	47.50	0	0.00	47.50	1	4,710	0.02%
2022/05/17	1	46.70	1	46.35	46.80	0	5,381	0.00%
2022/05/12	1	45.30	0	0.00	45.00	1	5,589	0.02%
2022/05/11	1	47.55	0.8	47.25	47.35	0.2	5,564	0.00%
2022/05/09	1	48.50	4	49.15	48.30	-3	5,703	-0.05%
2022/05/06	2	49.45	1	49.55	49.60	1	5,743	0.02%
2022/05/05	0	0.00	2	49.95	50.50	-2	5,803	-0.03%
2022/05/04	1	49.40	1	49.05	49.30	0	5,755	0.00%
2022/05/03	21	48.20	0	0.00	48.40	21	5,759	0.36%
2022/04/28	2	49.00	2	49.00	49.00	0	5,840	0.00%
2022/04/25	2	49.38	1	49.05	49.30	1	5,812	0.02%
2022/04/22	0	0.00	1	51.10	51.00	-1	5,753	-0.02%
2022/04/21	1	50.20	1	50.70	50.20	0	5,684	0.00%
2022/04/20	1	50.40	1	49.95	49.90	0	5,655	0.00%
2022/04/18	1	49.90	3	49.80	49.70	-2	5,681	-0.04%
2022/04/15	2	50.60	1	50.20	50.20	1	5,680	0.02%
2022/04/14	2	50.55	1	51.00	51.60	1	5,704	0.02%
2022/04/13	0.1	50.00	1	50.10	50.00	-0.9	5,700	-0.02%
2022/04/12	1	49.50	15	49.58	49.50	-14	5,785	-0.24%
2022/04/11	1	49.90	0	0.00	50.50	1	5,866	0.02%
2022/04/08	2	50.00	0	0.00	49.95	2	5,853	0.03%
2022/04/07	0	0.00	2	50.30	49.45	-2	6,111	-0.03%
2022/04/06	0	0.00	0	51.20	51.70	0	6,120	0.00%
2022/03/30	5	52.26	10	52.10	51.50	-5	6,164	-0.08%
2022/03/29	0	0.00	1	50.40	51.60	-1	6,011	-0.02%
2022/03/28	0	0.00	1	50.20	50.40	-1	5,977	-0.02%
2022/03/25	1	50.50	0	0.00	50.50	1	6,080	0.02%
2022/03/23	3	50.77	3	50.83	50.60	0	6,072	0.00%
2022/03/22	5	50.28	3	50.47	50.40	2	6,054	0.03%
2022/03/15	1	48.50	3	48.67	48.20	-2	6,273	-0.03%
2022/03/14	1	49.65	1	49.65	49.65	0	6,264	0.00%
2022/03/10	4	50.90	2	50.65	50.80	2	6,351	0.03%
2022/03/09	2	48.40	0	0.00	49.25	2	6,374	0.03%
2022/03/08	15	48.27	4	48.88	47.65	11	6,453	0.17%
2022/03/07	25	50.58	2	50.15	49.80	23	6,689	0.34%
2022/03/04	3	51.60	7	51.86	51.30	-4	6,628	-0.06%
2022/03/02	2	51.20	0	0.00	51.10	2	6,808	0.03%
2022/03/01	9	51.07	3	50.93	51.20	6	6,827	0.09%
2022/02/25	0	0.00	2	51.90	51.80	-2	6,866	-0.03%
2022/02/24	63	53.49	36	53.94	50.90	27	6,926	0.39%
2022/02/23	4	53.18	4	53.08	52.90	0	6,216	0.00%
2022/02/22	4	52.88	2	53.40	53.40	2	6,018	0.03%
2022/02/21	2	52.55	14	52.11	53.00	-12	6,049	-0.20%
2022/02/18	1	50.70	3	50.67	50.70	-2	5,974	-0.03%
2022/02/17	10	50.80	1	50.80	50.60	9	6,209	0.14%
2022/02/16	2	50.90	0	0.00	50.90	2	6,871	0.03%
2022/02/15	0	0.00	2	51.05	51.20	-2	7,101	-0.03%
2022/02/14	6	51.35	3	52.50	50.90	3	7,280	0.04%
2022/02/09	0	0.00	2	51.70	51.80	-2	8,019	-0.02%
2022/02/07	0	0.00	1	49.10	49.70	-1	8,282	-0.01%
2022/01/24	5	46.94	2	47.00	46.95	3	9,842	0.03%
2022/01/21	0	0.00	7	49.40	48.80	-7	9,837	-0.07%
2022/01/19	1	50.00	0	0.00	49.55	1	9,938	0.01%
2022/01/18	0	0.00	3	50.50	49.90	-3	10,025	-0.03%
2022/01/17	1	49.15	0	0.00	49.20	1	10,129	0.01%
2022/01/14	1	49.00	0	0.00	49.10	1	10,226	0.01%
2022/01/13	0	0.00	1	49.50	49.45	-1	10,366	-0.01%
2022/01/12	0	0.00	4	49.44	49.50	-4	10,580	-0.04%
2022/01/11	4	49.66	5	49.87	49.40	-1	10,661	-0.01%
2022/01/07	2	50.20	0	0.00	49.20	2	10,856	0.02%
2022/01/05	0	0.00	1	51.30	50.90	-1	10,922	-0.01%
2022/01/03	0	0.00	5	50.40	50.20	-5	11,158	-0.04%
2021/12/30	7	51.54	9	51.36	51.10	-2	11,530	-0.02%
2021/12/29	0	0.00	7	50.19	50.20	-7	11,667	-0.06%
2021/12/28	5	49.50	0	0.00	49.40	5	11,758	0.04%
2021/12/27	1	50.00	3	50.37	49.90	-2	12,157	-0.02%
2021/12/24	0	0.00	5	49.75	49.40	-5	12,265	-0.04%
2021/12/23	2	49.90	1	49.80	49.85	1	12,426	0.01%
2021/12/22	1	49.50	1	49.60	49.55	0	12,547	0.00%
2021/12/21	2	50.45	2	50.75	50.20	0	12,615	0.00%
2021/12/20	0	0.00	2	48.90	49.10	-2	12,605	-0.02%
2021/12/14	1	48.50	0	0.00	48.70	1	13,938	0.01%
2021/12/13	1	48.65	2	49.10	49.60	-1	14,296	-0.01%
2021/12/10	7	49.01	4	49.50	49.00	3	14,595	0.02%
2021/12/09	1	50.80	3	50.40	50.30	-2	14,855	-0.01%
2021/12/08	2	50.10	42	50.01	50.00	-40	14,945	-0.27%
2021/12/07	3	50.47	1	50.10	50.00	2	14,954	0.01%
2021/12/06	7	50.26	0	0.00	50.60	7	14,946	0.05%
2021/12/03	7	49.89	1	49.90	50.00	6	14,982	0.04%
2021/12/02	3	49.93	0	0.00	49.75	3	15,039	0.02%
2021/12/01	3	51.20	7	50.86	50.80	-4	15,171	-0.03%
2021/11/29	4	48.50	0	0.00	48.50	4	14,972	0.03%
2021/11/26	7	49.00	2	49.80	49.10	5	14,967	0.03%
2021/11/25	1	50.70	0	0.00	50.60	1	14,927	0.01%
2021/11/24	15	50.73	18	50.67	50.80	-3	14,935	-0.02%
2021/11/23	12	51.81	0	0.00	51.40	12	15,077	0.08%
2021/11/22	2	54.55	2	53.90	53.80	0	14,934	0.00%
2021/11/19	7	53.43	6	53.57	53.50	1	14,833	0.01%
2021/11/18	5	53.46	1	55.90	52.90	4	14,815	0.03%
2021/11/17	1	56.20	1.1	56.55	56.20	-0.1	14,505	0.00%
2021/11/16	3	56.30	1	55.70	55.70	2	14,332	0.01%
2021/11/15	7	57.84	28.3	57.10	56.70	-21.2	14,092	-0.15%
2021/11/12	2	54.05	2	53.75	54.10	0	13,465	0.00%
2021/11/11	2	52.45	3	52.90	53.00	-1	13,244	-0.01%
2021/11/10	1	51.20	5	51.30	52.30	-4	13,098	-0.03%
2021/11/09	4	50.58	2	50.70	51.40	2	12,967	0.02%
2021/11/08	12	51.33	5	51.88	51.00	7	12,736	0.05%
2021/11/05	7	54.14	8	54.44	54.70	-1	12,220	-0.01%
2021/11/04	4	53.15	43	53.44	53.00	-39	11,885	-0.33%
2021/11/03	4	53.20	5	53.16	52.70	-1	11,861	-0.01%
2021/11/02	30	54.33	10	54.19	52.80	20	11,705	0.17%
2021/11/01	6	53.83	18.1	53.72	55.00	-12.1	11,120	-0.11%
2021/10/29	2	49.88	1.3	50.48	50.00	0.7	10,330	0.01%
2021/10/28	13	50.15	3	50.07	50.10	10	10,288	0.10%
2021/10/27	3	50.50	3	50.50	50.60	0	10,257	0.00%
2021/10/26	4	50.55	5	50.80	50.40	-1	10,279	-0.01%
2021/10/25	4	51.10	3	50.93	51.00	1	10,236	0.01%
2021/10/22	1	51.40	8	51.35	52.10	-7	10,328	-0.07%
2021/10/21	8	51.93	4	52.00	51.20	4	10,454	0.04%
2021/10/20	2	52.20	9	52.37	52.50	-7	10,387	-0.07%
2021/10/19	5	51.58	4	51.63	51.70	1	10,324	0.01%
2021/10/18	3	51.23	0	0.00	51.40	3	10,469	0.03%
2021/10/15	4	50.00	3	50.22	49.95	1	10,771	0.01%
2021/10/14	1	50.10	1	49.35	49.40	0	11,074	0.00%
2021/10/13	12	49.30	3	49.40	49.20	9	11,804	0.08%
2021/10/12	3.3	50.36	6	50.41	49.85	-2.8	12,045	-0.02%
2021/10/08	9	52.03	8	51.81	51.60	1	12,565	0.01%
2021/10/07	20	52.06	13	52.43	52.70	7	13,491	0.05%
2021/10/06	22	51.82	18	51.77	52.20	4	13,794	0.03%
2021/10/05	1	50.60	6	49.54	51.30	-5	13,520	-0.04%
2021/10/04	9	50.97	8	51.74	49.90	1	13,468	0.01%
2021/10/01	16	50.70	13	50.74	50.00	3	13,222	0.02%
2021/09/30	11	50.30	12	50.75	51.20	-1	13,329	-0.01%
2021/09/29	6	49.37	4	48.70	49.00	2	13,692	0.01%
2021/09/28	0	0.00	3	50.77	50.50	-3	14,339	-0.02%
2021/09/27	1	50.70	3	50.57	51.10	-2	14,280	-0.01%
2021/09/24	15	50.42	5	50.96	51.00	10	14,231	0.07%
2021/09/23	18	51.35	41	50.73	50.30	-23	14,114	-0.16%
2021/09/22	6	50.13	7.5	50.07	49.90	-1.5	13,911	-0.01%
2021/09/17	58	52.69	56	52.41	51.50	2	13,682	0.01%
2021/09/16	18	51.41	42	51.67	51.90	-24	13,032	-0.18%
2021/09/15	12	50.58	23	50.85	51.00	-11	12,655	-0.09%
2021/09/14	38	50.69	16	50.89	51.80	22	12,311	0.18%
2021/09/13	6	49.69	9	49.73	49.80	-3	11,977	-0.03%
2021/09/10	3	49.12	3	48.97	49.20	0	11,946	0.00%
2021/09/09	1	47.80	0	0.00	48.90	1	12,059	0.01%
2021/09/08	4	48.21	1	47.35	47.30	3	12,285	0.02%
2021/09/07	14	49.38	10	49.16	49.15	4	12,480	0.03%
2021/09/06	44	50.61	30	50.46	49.50	14	12,502	0.11%
2021/09/03	5	49.02	6	48.76	48.65	-1	12,276	-0.01%
2021/09/02	9	49.70	10	49.18	48.60	-1	12,248	-0.01%
2021/09/01	6	49.58	20.3	49.61	49.90	-14.3	12,108	-0.12%
2021/08/31	4	48.61	5	49.08	49.80	-1	12,062	-0.01%
2021/08/30	5	48.43	1	48.60	48.60	4	11,971	0.03%
2021/08/27	7	48.29	43	48.57	48.45	-36	11,968	-0.30%
2021/08/26	7	47.76	11	47.51	47.55	-4	11,751	-0.03%
2021/08/25	3	47.88	3	47.73	47.95	0	11,751	0.00%
2021/08/24	1	47.95	3	47.60	47.05	-2	11,737	-0.02%
2021/08/23	1	46.35	2	46.35	46.50	-1	11,790	-0.01%
2021/08/20	0	0.00	11	45.56	45.65	-11	11,844	-0.09%
2021/08/19	5	45.74	5	45.97	45.65	0	11,855	0.00%
2021/08/18	11	44.99	4	45.13	45.70	7	11,853	0.06%
2021/08/17	4	44.89	2	45.10	44.95	2	11,930	0.02%
2021/08/16	14	44.38	5	44.56	44.80	9	11,933	0.08%
2021/08/13	20	45.81	0	0.00	45.40	20	11,922	0.17%
2021/08/12	1	46.40	2	46.58	46.45	-1	11,946	-0.01%
2021/08/11	3	46.32	4	46.70	46.10	-1	12,070	-0.01%
2021/08/10	3	46.28	5	46.47	46.35	-2	12,156	-0.02%
2021/08/09	3	46.72	5	47.12	46.25	-2	12,326	-0.02%
2021/08/06	2	48.53	2	48.40	48.00	0	12,349	0.00%
2021/08/05	1	48.00	0	0.00	47.90	1	12,478	0.01%
2021/08/04	3	48.13	0	0.00	47.80	3	12,774	0.02%
2021/08/02	2	47.18	2	47.25	47.90	0	12,989	0.00%
2021/07/30	2	47.63	9	47.87	47.00	-7	13,079	-0.05%
2021/07/29	8	47.25	6	47.23	47.65	2	13,135	0.02%
2021/07/28	7	47.62	68	46.85	47.00	-61	13,279	-0.46%
2021/07/27	18	50.09	14	49.05	48.60	4	13,399	0.03%
2021/07/26	14	51.29	18	51.16	51.00	-4	13,505	-0.03%
2021/07/23	1	51.40	3	51.50	51.20	-2	13,593	-0.01%
2021/07/22	7	50.69	12	50.42	50.30	-5	13,704	-0.04%
2021/07/21	8	52.30	11	51.40	50.70	-3	13,843	-0.02%
2021/07/20	12	52.67	14	52.11	52.50	-2	14,556	-0.01%
2021/07/19	14	52.46	27.5	52.60	52.40	-13.5	14,458	-0.09%
2021/07/16	8	50.94	13	50.61	50.50	-5	13,970	-0.04%
2021/07/15	44	52.49	22.1	52.54	51.80	22	13,812	0.16%
2021/07/14	84.1	51.16	50	51.40	52.10	34	13,442	0.25%
2021/07/13	61	48.67	18	48.44	49.10	43	12,527	0.34%
2021/07/12	2	46.10	2	46.25	46.30	0	12,177	0.00%
2021/07/09	10	45.23	0	0.00	45.15	10	12,446	0.08%
2021/07/08	6	45.57	2	45.83	45.50	4	13,047	0.03%
2021/07/07	4	46.48	3	46.08	46.00	1	13,378	0.01%
2021/07/06	27.2	48.39	7	47.69	47.20	20.2	14,115	0.14%
2021/07/05	10	49.75	11	49.85	50.30	-1	14,311	-0.01%
2021/07/02	1	45.80	1	46.15	45.80	0	15,458	0.00%
2021/07/01	4	46.65	11	46.45	45.35	-7	17,436	-0.04%
2021/06/30	0	0.00	6	46.38	46.45	-6	18,379	-0.03%
2021/06/29	1	46.50	3	46.50	45.90	-2	18,480	-0.01%
2021/06/28	0	0.00	1	45.80	45.95	-1	18,515	-0.01%
2021/06/25	2	46.80	8	46.21	46.15	-6	18,577	-0.03%
2021/06/24	0	0.00	1	45.50	45.50	-1	18,572	-0.01%
2021/06/22	1	45.45	0	0.00	44.60	1	18,669	0.01%
2021/06/21	8	45.19	1	45.35	44.90	7	18,667	0.04%
2021/06/18	9	47.52	2	47.35	46.50	7	18,622	0.04%
2021/06/17	13	47.78	5	47.89	48.10	8	18,526	0.04%
2021/06/16	5.5	46.55	17	46.55	47.45	-11.5	18,320	-0.06%
2021/06/15	5	46.48	2	46.50	46.90	3	18,204	0.02%
2021/06/11	15	45.41	0	0.00	45.25	15	18,107	0.08%
2021/06/09	1	44.80	1	45.45	45.00	0	18,119	0.00%
2021/06/04	1	45.75	0	0.00	45.50	1	18,284	0.01%
2021/06/02	0	0.00	3	48.15	47.30	-3	18,235	-0.02%
2021/06/01	2	47.98	3	47.97	48.20	-1	18,217	-0.01%
2021/05/31	3	47.85	7	47.63	47.65	-4	18,211	-0.02%
2021/05/28	4	46.13	11	46.35	46.00	-7	18,116	-0.04%
2021/05/27	0	0.00	3	45.00	45.30	-3	18,180	-0.02%
2021/05/26	0	0.00	1	45.45	45.35	-1	18,237	-0.01%
2021/05/25	12	45.72	4	45.61	45.45	8	18,257	0.04%
2021/05/24	1	44.15	0	0.00	44.15	1	18,254	0.01%
2021/05/20	2	43.78	1	43.50	42.95	1	18,656	0.01%
2021/05/19	1	44.55	6	42.90	44.40	-5	18,664	-0.03%
2021/05/18	5	41.25	7	42.81	43.20	-2	18,690	-0.01%
2021/05/17	1	39.50	20	40.00	39.30	-19	18,737	-0.10%
2021/05/14	1	44.10	3	44.47	43.40	-2	18,621	-0.01%
2021/05/13	3	42.55	4	42.81	44.00	-1	18,559	-0.01%
2021/05/12	6	45.78	7	45.96	43.75	-1	18,474	-0.01%
2021/05/11	1	49.00	7	48.36	47.90	-6	18,350	-0.03%
2021/05/10	4	51.90	5	50.84	50.90	-1	18,357	-0.01%
2021/05/07	5	51.18	2	51.75	52.00	3	18,398	0.02%
2021/05/06	6	50.62	7	50.17	49.65	-1	18,442	-0.01%
2021/05/05	7	50.91	7	50.70	50.40	0	18,373	0.00%
2021/05/04	17	49.97	9	49.60	49.95	8	18,316	0.04%
2021/05/03	10	53.07	2	52.10	51.80	8	18,112	0.04%
2021/04/29	11.2	56.75	3	56.00	56.20	8.2	17,895	0.05%
2021/04/28	18	57.18	15	57.37	57.00	3	17,969	0.02%
2021/04/27	11	57.91	9	57.97	57.20	2	17,973	0.01%
2021/04/26	47	58.84	48	59.01	57.90	-1	17,932	-0.01%
2021/04/23	15	54.74	9	54.82	55.80	6	17,023	0.04%
2021/04/22	9.5	55.09	23	54.91	53.00	-13.5	17,246	-0.08%
2021/04/21	5	55.76	4	55.48	55.30	1	17,374	0.01%
2021/04/20	11	57.20	11	57.62	56.40	0	17,962	0.00%
2021/04/19	48	57.00	34.5	56.15	56.50	13.5	17,822	0.08%
2021/04/16	41	57.43	21.9	57.53	56.80	19.1	17,894	0.11%
2021/04/15	4	56.90	23	57.72	58.30	-19	18,926	-0.10%
2021/04/14	75	54.40	128	54.55	56.20	-53	19,774	-0.27%	大賣/
2021/04/13	29	57.09	37	57.28	56.00	-8	19,127	-0.04%
2021/04/12	77	59.33	65	59.08	58.90	12	18,691	0.06%
2021/04/09	34.5	57.43	27	57.16	57.30	7.5	17,768	0.04%
2021/04/08	118	58.40	78	58.72	58.50	40	17,049	0.23%	大買/
2021/04/07	84	54.10	70.8	54.59	55.70	13.2	15,209	0.09%
2021/04/06	15	48.29	16.1	49.20	50.70	-1.1	13,272	-0.01%
2021/04/01	3	46.10	0	0.00	46.10	3	12,306	0.02%
2021/03/31	0	0.00	1	46.10	45.30	-1	12,198	-0.01%
2021/03/30	2	46.40	1	46.10	45.80	1	12,179	0.01%
2021/03/29	0	0.00	2	45.20	45.75	-2	12,107	-0.02%
2021/03/26	1	44.45	1	44.85	45.55	0	12,100	0.00%
2021/03/25	1	44.00	9	44.13	44.20	-8	12,107	-0.07%
2021/03/23	10	45.60	2	45.60	45.65	8	12,143	0.07%
2021/03/22	0	0.00	1	46.00	45.80	-1	12,126	-0.01%
2021/03/19	0	0.00	2	46.05	45.95	-2	12,181	-0.02%
2021/03/18	4	47.55	16	47.49	46.80	-12	12,178	-0.10%
2021/03/17	3	46.55	3	46.62	46.30	0	12,148	0.00%
2021/03/16	0	0.00	1	45.85	45.75	-1	12,224	-0.01%
2021/03/15	0	0.00	5	45.80	46.05	-5	12,296	-0.04%
2021/03/12	3	46.12	34	45.98	45.80	-31	12,346	-0.25%
2021/03/11	6	46.31	3	46.57	46.30	3	12,673	0.02%
2021/03/10	1	46.45	12	46.92	47.00	-11	12,736	-0.09%
2021/03/09	4	45.69	1	45.75	45.75	3	12,712	0.02%
2021/03/08	0	0.00	1	47.00	46.25	-1	12,814	-0.01%
2021/03/05	5	45.07	5	45.58	45.70	0	13,134	0.00%
2021/03/04	6	46.48	6	46.43	46.15	0	13,551	0.00%
2021/03/03	6	46.01	6	46.58	47.10	0	13,606	0.00%
2021/03/02	4	48.69	2	47.03	46.85	2	13,607	0.01%
2021/02/26	8	47.24	6	47.97	48.40	2	13,529	0.01%
2021/02/25	4	47.43	0.1	47.45	47.70	3.9	13,563	0.03%
2021/02/24	7	47.26	2	47.30	46.80	5	13,587	0.04%
2021/02/23	1	48.20	6	48.17	47.90	-5	13,656	-0.04%
2021/02/22	35	48.61	17	47.85	48.60	18	13,745	0.13%
2021/02/19	3	45.40	1	45.20	45.70	2	14,229	0.01%
2021/02/18	8	45.90	1	45.90	46.00	7	14,850	0.05%
2021/02/17	4.5	45.10	5.1	45.09	45.30	-0.6	14,789	0.00%
2021/02/05	5	42.76	17	42.66	42.90	-12	14,707	-0.08%
2021/02/04	6	42.02	6	42.99	42.50	0	14,995	0.00%
2021/02/03	10	42.79	10.7	42.69	42.40	-0.7	15,043	0.00%
2021/02/02	10	43.13	15.6	43.25	43.20	-5.6	15,072	-0.04%
2021/02/01	20	41.89	26	42.17	43.40	-6	15,060	-0.04%
2021/01/29	10	44.74	3	44.43	43.90	7	14,927	0.05%
2021/01/28	11	45.39	12	45.43	45.00	-1	14,845	-0.01%
2021/01/27	15	47.13	12	47.19	46.85	3	14,729	0.02%
2021/01/26	6.7	47.60	5	47.34	47.15	1.7	14,693	0.01%
2021/01/25	20	48.00	0	0.00	48.35	20	14,641	0.14%
2021/01/22	7	48.27	44	48.19	48.75	-37	14,545	-0.25%
2021/01/21	18	48.78	11	48.59	47.80	7	14,489	0.05%
2021/01/20	27	49.00	8	49.13	47.75	19	14,271	0.13%
2021/01/19	7	49.54	7	49.47	50.00	0	14,077	0.00%
2021/01/18	24	48.54	25	48.78	49.55	-1	13,862	-0.01%
2021/01/15	42	50.27	41	50.19	49.15	1	13,762	0.01%
2021/01/14	24	49.96	15	50.27	50.10	9	13,352	0.07%
2021/01/13	14	50.04	24.9	49.96	50.40	-10.9	13,297	-0.08%
2021/01/12	1	46.25	7	47.86	46.25	-6	12,807	-0.05%
2021/01/11	5	48.77	43	48.39	48.65	-38	12,709	-0.30%
2021/01/08	98	50.35	105	49.65	48.10	-7	12,518	-0.06%	大賣/
2021/01/07	31	47.36	35	47.79	48.75	-4	11,205	-0.04%
2021/01/06	9	44.38	0	0.00	44.35	9	10,130	0.09%
2021/01/05	2	44.85	1	44.55	44.90	1	10,164	0.01%
2021/01/04	0	0.00	2	45.10	45.20	-2	10,236	-0.02%
2020/12/30	3	43.55	6	43.70	43.50	-3	10,447	-0.03%
2020/12/29	1	44.45	4	45.01	44.35	-3	10,435	-0.03%
2020/12/28	0	0.00	1	44.80	44.50	-1	10,393	-0.01%
2020/12/25	0	0.00	2	44.95	44.85	-2	10,409	-0.02%
2020/12/24	1	44.90	0	0.00	45.00	1	10,430	0.01%
2020/12/23	1	43.75	10	43.86	43.85	-9	10,466	-0.09%
2020/12/22	2	44.83	1	44.65	43.75	1	10,695	0.01%
2020/12/21	10	44.85	0	44.70	44.90	10	10,840	0.09%
2020/12/18	0	0.00	5	44.07	44.45	-5	10,865	-0.05%
2020/12/17	2	43.68	2	43.20	43.40	0	10,947	0.00%
2020/12/16	1	44.20	0	0.00	44.20	1	11,040	0.01%
2020/12/15	5	43.68	11	43.89	43.55	-6	11,443	-0.05%
2020/12/11	1	45.85	1	44.95	45.60	0	12,774	0.00%
2020/12/10	4	45.71	5	45.85	45.80	-1	12,929	-0.01%
2020/12/09	2	46.90	0	0.00	46.90	2	13,201	0.02%
2020/12/08	5	46.95	0	0.00	46.80	5	13,662	0.04%
2020/12/07	35	48.63	35	47.05	47.50	0	14,401	0.00%
2020/12/04	6	47.61	1	47.85	47.60	5	14,226	0.04%
2020/12/03	1	46.75	0	0.00	46.60	1	14,821	0.01%
2020/12/02	14	47.03	4	47.20	47.00	10	14,954	0.07%
2020/12/01	21	48.00	7	48.50	47.90	14	14,996	0.09%
2020/11/30	7	47.59	11	47.45	47.50	-4	14,698	-0.03%
2020/11/27	6	46.37	4	46.59	46.60	2	14,331	0.01%
2020/11/26	1	46.10	0	0.00	45.95	1	14,300	0.01%
2020/11/24	4	45.40	5	45.64	45.05	-1	14,527	-0.01%
2020/11/23	5	45.98	9	45.94	46.00	-4	15,203	-0.03%
2020/11/20	0	0.00	1	46.55	45.90	-1	15,209	-0.01%
2020/11/19	13	46.99	14	46.94	46.80	-1	15,140	-0.01%
2020/11/18	44.5	47.78	30	47.88	46.55	14.5	15,155	0.10%
2020/11/17	35.5	46.99	25	47.05	47.25	10.5	14,488	0.07%
2020/11/16	1	44.85	4	44.96	44.90	-3	14,093	-0.02%
2020/11/13	3	44.98	1	45.20	45.15	2	14,087	0.01%
2020/11/12	15	46.28	9	45.78	45.65	6	14,095	0.04%
2020/11/11	0	0.00	2	45.00	45.20	-2	13,869	-0.01%
2020/11/09	6	45.13	5	45.15	44.70	1	13,870	0.01%
2020/11/02	1	41.90	0	0.00	42.35	1	14,218	0.01%
2020/10/30	0	0.00	2	43.60	42.75	-2	14,296	-0.01%
2020/10/29	2	43.80	3	43.40	43.80	-1	14,494	-0.01%
2020/10/27	1	44.50	5	44.23	44.40	-4	14,978	-0.03%
2020/10/26	2	45.10	0	0.00	45.10	2	15,208	0.01%
2020/10/23	1	45.85	1	45.95	45.60	0	15,461	0.00%
2020/10/22	2	45.70	2	45.30	45.20	0	15,881	0.00%
2020/10/21	15	46.15	19	46.00	45.25	-4	16,590	-0.02%
2020/10/20	17	45.44	40	45.83	45.00	-23	16,924	-0.14%
2020/10/19	1	44.00	2	44.38	45.00	-1	17,990	-0.01%
2020/10/16	3	44.32	6	43.71	43.20	-3	18,492	-0.02%
2020/10/15	15	45.10	2	44.60	44.60	13	18,748	0.07%
2020/10/14	2	45.15	3	44.95	45.20	-1	19,042	-0.01%
2020/10/13	1	44.35	3	43.87	44.10	-2	19,334	-0.01%
2020/10/12	6	45.00	12	45.20	44.20	-6	19,647	-0.03%
2020/10/08	7	44.64	3	44.70	44.40	4	20,085	0.02%
2020/10/06	0	0.00	1	43.00	43.05	-1	21,645	0.00%
2020/09/30	0	0.00	1	41.80	42.45	-1	22,652	0.00%
2020/09/29	11	41.80	2	41.85	41.90	9	23,236	0.04%
2020/09/28	7	42.14	12	41.99	42.15	-5	24,542	-0.02%
2020/09/25	12	41.77	6	41.93	41.10	6	25,757	0.02%
2020/09/24	6	41.83	3	41.90	41.50	3	26,543	0.01%
2020/09/23	3	44.08	0	0.00	43.60	3	27,294	0.01%
2020/09/22	0	0.00	2	44.55	44.05	-2	28,013	-0.01%
2020/09/21	19	45.46	17	45.15	45.05	2	28,112	0.01%
2020/09/18	2	45.50	3	45.92	45.60	-1	28,313	0.00%
2020/09/17	16	44.77	13	44.92	44.85	3	28,397	0.01%
2020/09/16	44	46.84	63	47.72	44.80	-19	28,682	-0.07%
2020/09/15	13	45.47	22	45.21	45.60	-9	27,687	-0.03%
2020/09/14	28	44.99	14	44.89	45.35	14	27,735	0.05%
2020/09/11	16	44.43	24	44.89	43.55	-8	27,740	-0.03%
2020/09/10	26	44.76	18	44.85	45.20	8	27,334	0.03%
2020/09/09	4	42.76	7	42.18	43.10	-3	26,727	-0.01%
2020/09/08	17	43.64	61	43.01	42.00	-44	26,769	-0.16%
2020/09/07	12	41.80	3	41.75	41.10	9	26,467	0.03%
2020/09/04	0	0.00	7	41.04	40.70	-7	26,733	-0.03%
2020/09/03	15	40.64	15	40.35	40.00	0	26,980	0.00%
2020/09/02	24	41.61	15	40.76	40.70	9	27,512	0.03%
2020/09/01	4	40.90	4	41.25	41.45	0	27,554	0.00%
2020/08/31	11	42.10	24	40.89	40.90	-13	28,092	-0.05%
2020/08/28	19	42.57	19	41.72	41.95	0	28,500	0.00%
2020/08/27	23	43.18	36	42.59	43.00	-13	28,745	-0.05%
2020/08/26	1	40.65	3	40.58	40.55	-2	28,009	-0.01%
2020/08/25	4	40.49	6	40.60	40.55	-2	27,928	-0.01%
2020/08/24	14	40.71	3	40.62	40.95	11	27,802	0.04%
2020/08/21	16	37.67	4	38.24	38.60	12	27,556	0.04%
2020/08/20	3	37.98	3	36.22	36.00	0	27,360	0.00%
2020/08/17	0	0.00	2	41.15	41.60	-2	26,855	-0.01%
2020/08/14	11	39.97	11	40.00	40.00	0	26,705	0.00%
2020/08/13	3	41.10	0	0.00	40.80	3	26,553	0.01%
2020/08/12	30	41.71	3	41.88	41.70	27	26,458	0.10%
2020/08/11	20	42.45	0	0.00	42.35	20	26,375	0.08%
2020/08/10	7	44.20	5	44.82	43.80	2	26,238	0.01%
2020/08/07	7	44.46	8	44.14	44.10	-1	26,110	0.00%
2020/08/06	2	43.35	3.9	44.27	43.30	-1.9	25,941	-0.01%
2020/08/05	1	45.40	3	44.93	44.90	-2	25,721	-0.01%
2020/08/04	23	46.18	43	45.40	45.50	-20	25,608	-0.08%
2020/08/03	21	45.09	21	45.30	45.00	0	25,360	0.00%
2020/07/31	1	43.10	0	0.00	43.50	1	24,925	0.00%
2020/07/30	10	42.95	12.1	43.06	42.85	-2.1	24,777	-0.01%
2020/07/29	4.1	42.79	13	41.82	42.05	-8.9	24,471	-0.04%
2020/07/28	5	42.90	7	42.45	42.45	-2	24,103	-0.01%
2020/07/27	30	42.97	65	42.71	41.30	-35	23,559	-0.15%
2020/07/24	109	46.09	85	45.69	45.25	24	22,739	0.11%	大買/
2020/07/23	115	48.14	75	46.37	46.40	40	22,027	0.18%	大買/
2020/07/22	51	49.17	61	48.74	48.90	-10	20,659	-0.05%
2020/07/21	26	46.94	14	47.52	46.50	12	20,015	0.06%
2020/07/20	5	46.08	1	45.70	46.00	4	19,641	0.02%
2020/07/17	27	48.88	24	49.17	47.95	3	19,257	0.02%
2020/07/16	22	48.69	27	49.22	49.90	-5	18,808	-0.03%
2020/07/15	31	49.94	28	49.94	48.00	3	18,398	0.02%
2020/07/14	59	51.58	31	50.85	49.55	28	17,841	0.16%
2020/07/13	37	49.24	27	49.32	51.70	10	16,851	0.06%
2020/07/10	18	47.82	9	47.00	47.00	9	15,959	0.06%
2020/07/09	27	50.21	28	49.05	48.00	-1	15,411	-0.01%
2020/07/08	76	50.55	62	50.21	50.40	14	14,907	0.09%
2020/07/07	49	52.04	243	50.53	49.55	-194	14,327	-1.35%	大賣/鉅額交易
2020/07/06	109	50.07	58	50.75	51.20	51	12,979	0.39%	大買/
2020/07/03	18	44.12	35	44.56	46.60	-17	11,693	-0.15%
2020/07/02	66	42.17	23	42.51	42.40	43	10,655	0.40%
2020/07/01	146	38.66	23	40.87	39.90	123	9,688	1.27%	大買/鉅額交易
2020/06/30	17	37.53	12	37.32	37.50	5	8,861	0.06%
2020/06/29	13	36.93	16	37.47	36.45	-3	8,584	-0.03%
2020/06/24	11	39.79	12	39.84	39.10	-1	8,190	-0.01%
2020/06/23	21	41.14	18	40.53	40.00	3	7,657	0.04%
2020/06/22	21	40.57	1	40.10	41.35	20	7,114	0.28%
2020/06/19	17	40.90	30	40.77	40.30	-13	6,872	-0.19%
2020/06/18	13	39.32	13	38.66	40.45	0	6,544	0.00%
2020/06/17	11	36.28	4	36.60	37.00	7	6,123	0.11%
2020/06/16	24	37.05	13	36.51	36.35	11	5,960	0.18%
2020/06/15	7	36.72	12	35.96	35.80	-5	5,797	-0.09%
2020/06/12	9	34.34	12	34.35	36.50	-3	5,526	-0.05%
2020/06/11	23	33.96	2	32.55	33.45	21	5,069	0.41%
2020/06/10	14	36.82	1	36.70	36.15	13	4,599	0.28%
2020/06/09	4	36.44	6	36.48	37.00	-2	4,236	-0.05%
2020/06/08	1	33.65	10	33.65	33.65	-9	3,662	-0.25%
2020/06/05	14	30.04	14.3	29.95	30.60	-0.3	3,512	-0.01%
2020/06/04	17	26.13	2	26.50	27.85	15	2,890	0.52%
2020/06/03	6	24.98	0	0.00	25.35	6	2,383	0.25%
2020/05/22	30	19.70	0	0.00	19.75	30	1,864	1.61%
2020/05/19	0	0.00	0.6	19.70	19.80	-0.6	1,915	-0.03%
2020/05/18	0	0.00	2	20.05	20.05	-2	1,920	-0.10%
2020/05/07	0	0.00	10	19.20	19.30	-10	1,901	-0.53%
2020/05/06	10	18.90	0	0.00	19.05	10	1,899	0.53%
2020/04/17	0	0.00	91	19.72	19.20	-91	1,923	-4.73%
2020/04/15	0	0.00	9	19.65	19.30	-9	1,906	-0.47%
2020/04/14	0	0.00	70	19.31	19.05	-70	1,975	-3.54%
2020/04/09	20	17.00	0	0.00	17.25	20	2,005	1.00%
2020/03/19	0	0.00	10	14.08	14.00	-10	1,871	-0.53%
2020/03/13	0	0.00	1	17.30	18.60	-1	1,733	-0.06%
2020/03/12	0	0.00	3	19.55	19.20	-3	1,659	-0.18%
2020/03/06	150	22.39	0	0.00	22.50	150	1,520	9.87%	大買/鉅額交易
2020/03/02	0	0.00	5	21.40	21.40	-5	1,455	-0.34%
2020/02/25	0	0.00	1	22.10	22.20	-1	1,387	-0.07%
2020/02/24	6	22.56	5	22.65	22.40	1	1,389	0.07%
2020/02/13	0	0.00	1	21.40	21.70	-1	1,246	-0.08%
2020/02/06	1	21.10	0	0.00	21.05	1	1,271	0.08%
2020/02/03	0	0.00	20	20.34	20.50	-20	1,253	-1.60%
2020/01/15	10	22.30	0	0.00	22.35	10	1,189	0.84%
2020/01/10	0	0.00	2	22.20	22.20	-2	1,192	-0.17%
2020/01/08	10	23.15	11	23.03	22.60	-1	1,169	-0.09%
2020/01/07	20	22.73	1	23.10	22.60	19	1,091	1.74%
2020/01/06	6	23.03	4	23.05	22.95	2	1,037	0.19%
2020/01/03	6	22.63	6	22.80	22.60	0	948	0.00%
2020/01/02	1	22.60	0	0.00	22.45	1	917	0.11%
2019/12/10	0	0.00	1	22.05	22.20	-1	1,425	-0.07%
2019/11/27	0	0.00	2	21.40	21.50	-2	1,572	-0.13%
2019/11/21	5	21.35	5	21.45	21.10	0	1,664	0.00%
2019/11/12	1	21.80	2	21.38	21.10	-1	1,764	-0.06%
2019/11/11	1	21.70	0	0.00	21.55	1	1,771	0.06%
2019/11/04	0	0.00	0.4	22.80	23.00	-0.4	1,949	-0.02%
2019/10/30	0	0.00	1	22.70	22.70	-1	2,219	-0.05%
2019/10/25	0	0.00	1	22.60	22.70	-1	2,419	-0.04%
2019/10/21	2	23.00	0	0.00	23.25	2	2,474	0.08%
2019/10/15	0	0.00	2	22.85	22.90	-2	2,756	-0.07%
2019/10/01	1	23.25	3	23.20	23.25	-2	2,723	-0.07%
2019/09/27	2	23.83	20	23.70	23.55	-18	2,716	-0.66%
2019/09/26	0	0.00	7	23.90	23.90	-7	2,733	-0.26%
2019/09/24	11	24.27	5	23.95	23.55	6	2,727	0.22%
2019/09/23	5	23.75	1	23.65	23.80	4	2,627	0.15%
2019/09/20	0	0.00	5	22.85	22.85	-5	2,514	-0.20%
2019/09/18	0	0.00	20	22.45	22.40	-20	2,579	-0.78%
2019/09/17	1	22.65	0	0.00	22.50	1	2,605	0.04%
2019/09/11	0	0.00	8	22.50	22.60	-8	2,643	-0.30%
2019/09/06	0	0.00	1	22.05	22.10	-1	2,706	-0.04%
2019/09/05	10	22.25	0	0.00	22.25	10	2,877	0.35%
2019/09/04	12	22.33	0	0.00	22.35	12	2,891	0.42%
2019/09/03	8	22.25	0	0.00	22.25	8	2,909	0.27%
2019/08/28	1	21.85	0	0.00	21.65	1	3,152	0.03%
2019/08/23	1	21.90	0	0.00	21.95	1	3,340	0.03%
2019/08/22	2	22.10	4	22.20	22.00	-2	3,357	-0.06%
2019/08/15	0	0.00	2	22.75	22.60	-2	3,563	-0.06%
2019/08/14	3	22.85	3	22.90	22.85	0	3,547	0.00%
2019/08/13	20	22.63	0	0.00	22.70	20	3,515	0.57%
2019/08/12	2	22.65	0	0.00	22.30	2	3,470	0.06%
2019/08/08	1	22.10	0	0.00	22.05	1	3,428	0.03%
2019/08/06	0	0.00	5	21.60	21.90	-5	3,419	-0.15%
2019/08/05	4	22.21	0	0.00	21.90	4	3,368	0.12%
2019/08/02	8	23.09	0	0.00	22.55	8	3,345	0.24%
2019/08/01	0	0.00	2.9	23.14	23.05	-2.9	3,261	-0.09%
2019/07/31	0	0.00	4	23.66	23.55	-4	3,224	-0.12%
2019/07/30	1	22.60	8	22.95	22.60	-7	3,202	-0.22%
2019/07/29	10	22.72	0	0.00	22.60	10	3,307	0.30%
2019/07/26	2	22.40	0	0.00	22.40	2	3,333	0.06%
2019/07/25	0	0.00	10	22.35	22.60	-10	3,329	-0.30%
2019/07/24	0	0.00	1	22.40	22.40	-1	3,310	-0.03%
2019/07/23	0	0.00	3	22.70	22.70	-3	3,285	-0.09%
2019/07/22	7	22.65	5	22.83	22.80	2	3,254	0.06%
2019/07/19	3	22.00	0	0.00	22.00	3	3,101	0.10%
2019/07/18	22	22.02	6	21.86	21.90	16	3,066	0.52%
2019/07/16	0	0.00	2	21.70	21.55	-2	2,970	-0.07%
2019/07/11	0	0.00	2	21.40	21.25	-2	2,997	-0.07%
2019/07/09	1	20.60	0	0.00	20.90	1	2,956	0.03%
2019/07/04	2	21.35	0	0.00	21.25	2	2,959	0.07%
2019/07/02	1	20.80	0	0.00	20.65	1	2,908	0.03%
2019/07/01	0	0.00	2	20.60	21.00	-2	2,898	-0.07%
2019/06/20	0	0.00	1	21.10	21.10	-1	2,652	-0.04%
2019/06/13	1	22.25	0	0.00	21.80	1	2,606	0.04%
2019/06/11	1	21.05	2	21.03	21.00	-1	2,422	-0.04%
2019/06/10	1	21.75	0	0.00	21.60	1	2,379	0.04%
2019/06/06	0	0.00	3	21.28	21.35	-3	2,336	-0.13%
2019/06/05	16	21.51	16	21.21	21.20	0	2,293	0.00%
2019/06/04	10	21.48	12	21.61	21.45	-2	2,234	-0.09%
2019/06/03	6	20.58	6	20.93	21.20	0	2,113	0.00%
2019/05/31	3	20.25	11	20.35	20.40	-8	1,998	-0.40%
2019/05/30	10	20.53	6	20.43	20.25	4	1,985	0.20%
2019/05/29	5	20.00	0	0.00	20.15	5	1,892	0.26%
2019/05/24	1	19.60	0	0.00	19.60	1	1,855	0.05%
2019/05/23	3	20.40	4	19.94	20.00	-1	1,847	-0.05%
2019/05/22	6	19.80	4	19.99	19.95	2	1,804	0.11%
2019/05/21	2	18.75	0	0.00	19.55	2	1,728	0.12%
2019/05/20	1	18.60	0	0.00	18.70	1	1,710	0.06%
2019/05/09	1	20.10	0	0.00	20.20	1	1,561	0.06%
2019/05/07	5	20.15	6	20.53	20.25	-1	1,473	-0.07%
2019/05/06	5	20.00	16	19.82	19.90	-11	1,359	-0.81%
2019/05/03	1	18.95	1	18.90	19.00	0	1,204	0.00%
2019/04/23	0	18.60	0	0.00	18.70	0	1,151	0.00%
2019/04/18	4	19.15	4	18.80	18.80	0	1,170	0.00%
2019/04/09	5	18.74	0	0.00	18.60	5	1,094	0.46%
2019/03/28	0	0.00	51	18.60	18.60	-51	1,042	-4.89%
2019/03/25	3	18.60	0	0.00	18.60	3	1,069	0.28%
2019/03/22	2	18.90	0	0.00	18.80	2	1,078	0.19%
2019/03/20	0	0.00	15	19.05	19.05	-15	1,076	-1.39%
2019/03/19	16	19.31	9	19.50	19.40	7	1,057	0.66%
2019/03/18	0	0.00	50	18.45	18.55	-50	979	-5.10%
2019/03/15	0	0.00	12	18.60	18.60	-12	1,002	-1.20%
2019/03/07	0	18.60	0	0.00	18.60	0	1,016	0.00%
2019/03/05	4	18.55	0	0.00	18.50	4	1,017	0.39%
2019/02/27	0	0.00	21	19.00	18.80	-21	1,000	-2.10%
2019/02/26	40	18.63	47	18.65	18.65	-7	966	-0.72%
2019/02/25	11	18.63	0	0.00	18.55	11	956	1.15%
2019/02/22	3	19.10	0	0.00	19.10	3	930	0.32%
2019/02/21	5	19.32	0	0.00	19.40	5	915	0.55%
2019/02/20	0	0.00	5	19.60	19.80	-5	892	-0.56%
2019/02/15	0	0.00	4	19.30	19.25	-4	854	-0.47%
2019/02/14	21	19.37	0	0.00	19.35	21	856	2.45%
2019/02/13	5	19.25	0	0.00	19.25	5	859	0.58%
2019/02/11	30	19.13	0	0.00	19.15	30	862	3.48%
2019/01/29	3	19.08	0	0.00	19.00	3	868	0.35%
2019/01/22	2	19.20	0	0.00	19.30	2	922	0.22%
2019/01/15	4	19.75	1	19.75	19.55	3	1,039	0.29%
2019/01/14	1	19.25	6	19.30	19.25	-5	1,004	-0.50%
2019/01/08	50	18.20	0	0.00	18.30	50	1,000	5.00%
2019/01/04	0	0.00	4	17.95	17.90	-4	1,038	-0.39%
2018/12/28	4	18.45	0	0.00	18.25	4	1,095	0.37%
2018/12/21	0	0.00	2	18.10	18.75	-2	1,343	-0.15%
2018/12/19	4	19.00	0	0.00	18.65	4	1,390	0.29%
2018/12/10	0	0.00	1	20.05	20.10	-1	1,395	-0.07%
2018/11/07	0	0.00	2	18.45	18.60	-2	1,895	-0.11%
2018/11/01	0	0.00	6	17.75	17.65	-6	1,907	-0.31%
2018/10/31	0	0.00	1	17.50	17.45	-1	1,902	-0.05%
2018/10/29	0	0.00	1	17.10	16.60	-1	1,882	-0.05%
2018/10/26	4	17.00	0	0.00	17.00	4	1,916	0.21%
2018/10/25	5	18.46	0	0.00	18.20	5	1,875	0.27%
2018/10/11	7	19.75	29	19.53	19.05	-22	1,930	-1.14%
2018/10/09	0	0.00	5	21.10	21.00	-5	1,852	-0.27%
2018/10/05	10	21.25	0	0.00	20.90	10	1,859	0.54%
2018/10/03	4	22.41	3	22.12	22.10	1	1,801	0.06%
2018/09/27	0	0.00	3	21.60	21.75	-3	1,744	-0.17%
2018/09/14	3	21.05	0	0.00	21.00	3	1,785	0.17%
2018/09/12	0	0.00	1	20.65	20.60	-1	1,801	-0.06%
2018/09/06	0	0.00	1	22.55	22.55	-1	2,131	-0.05%
2018/09/05	4	22.38	7	23.06	22.90	-3	2,100	-0.14%
2018/09/04	10	22.04	1	21.90	22.10	9	1,916	0.47%
2018/08/09	0	0.00	1	21.30	21.40	-1	3,189	-0.03%
2018/08/02	1	21.65	1	21.75	21.40	0	3,372	0.00%
2018/06/28	0	0.00	1	21.60	21.55	-1	3,891	-0.03%
2018/06/27	5	21.60	0	0.00	21.80	5	3,917	0.13%
2018/06/21	1	22.70	0	0.00	22.80	1	4,012	0.02%
2018/06/20	3	22.88	0	0.00	22.70	3	4,077	0.07%
2018/06/19	2	23.20	0	0.00	23.20	2	4,089	0.05%
2018/06/15	3	24.70	14	24.70	23.30	-11	4,109	-0.27%
2018/06/11	5	23.15	0	0.00	23.05	5	3,818	0.13%
2018/06/07	1	23.00	0	0.00	22.95	1	3,887	0.03%
2018/06/04	0	0.00	2	24.00	23.75	-2	4,243	-0.05%
2018/05/22	1	23.75	1	23.70	23.00	0	4,946	0.00%
2018/05/18	4	23.78	2	23.85	23.50	2	4,798	0.04%
2018/05/17	1	24.00	4	23.93	24.00	-3	4,747	-0.06%
2018/05/14	2	22.40	2	22.75	22.70	0	4,493	0.00%
2018/05/04	2	23.25	2	23.65	22.40	0	4,749	0.00%
2018/05/02	5	22.00	0	0.00	21.85	5	4,773	0.10%
2018/04/12	0	0.00	1	23.45	23.30	-1	6,392	-0.02%
2018/04/11	1	23.05	1	22.90	22.90	0	6,442	0.00%
2018/03/22	0	0.00	1	24.05	23.35	-1	8,495	-0.01%
2018/03/12	1	25.35	6	25.49	25.10	-5	8,343	-0.06%
2018/03/09	1	25.00	1	24.80	25.25	0	8,241	0.00%
2018/03/08	5	24.72	6	24.66	25.55	-1	8,076	-0.01%
2018/03/07	5	24.44	1	25.25	24.10	4	7,887	0.05%
2018/03/06	2	24.70	1	25.00	25.00	1	7,555	0.01%
2018/03/05	3	22.82	0	0.00	23.30	3	7,214	0.04%
2018/02/23	0	0.00	1	22.15	22.60	-1	7,427	-0.01%
2018/02/21	1	21.55	0	0.00	21.90	1	7,570	0.01%
2018/02/07	2	21.90	0	0.00	21.10	2	7,368	0.03%
2018/02/01	0	0.00	1	22.05	22.00	-1	7,106	-0.01%
2018/01/31	15	21.63	15	21.78	22.45	0	7,059	0.00%
2018/01/25	1	24.80	1	24.40	24.20	0	6,743	0.00%
2018/01/23	1	25.05	0	0.00	24.00	1	6,549	0.02%
2018/01/22	5	24.00	0	0.00	24.65	5	6,448	0.08%
2018/01/15	0	0.00	10	23.55	24.10	-10	5,959	-0.17%
2018/01/12	10	25.10	0	0.00	24.30	10	5,873	0.17%
2018/01/11	5	24.55	5	24.75	24.40	0	5,785	0.00%
2018/01/10	0	0.00	1.8	25.62	25.40	-1.8	5,614	-0.03%
2018/01/09	0	0.00	0.5	24.80	25.00	-0.5	5,404	-0.01%
2018/01/08	0	0.00	1	24.60	24.15	-1	5,228	-0.02%
2018/01/05	0	0.00	3	23.80	24.00	-3	4,691	-0.06%
2018/01/04	47.6	24.20	44	24.35	24.30	3.6	4,591	0.08%
2018/01/03	1	24.00	1.9	23.64	24.00	-0.9	4,367	-0.02%
2018/01/02	1	21.75	1	23.00	23.15	0	4,105	0.00%