光洋科 (1785)-群益金鼎-古亭券商分點個股進出

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－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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	44.30	25	45.14	43.40	-14	9,391	-0.15%
2024/05/02	0	0.00	9	44.70	44.70	-9	9,343	-0.10%
2024/04/29	43	44.21	0	0.00	45.00	43	9,405	0.46%
2024/04/26	2	44.90	0	0.00	44.40	2	9,390	0.02%
2024/04/24	0	0.00	13	45.15	45.10	-13	9,332	-0.14%
2024/04/23	1	44.15	0	0.00	44.15	1	9,307	0.01%
2024/04/22	0	0.00	4	44.53	44.20	-4	9,274	-0.04%
2024/04/19	5	46.15	13	45.91	46.25	-8	9,165	-0.09%
2024/04/18	49	48.24	0	0.00	47.80	49	8,999	0.54%
2024/04/17	42	49.13	43	49.37	48.95	-1	8,892	-0.01%
2024/04/16	13	47.72	7	47.85	47.30	6	8,740	0.07%
2024/04/15	31	50.92	35	50.27	48.75	-4	8,511	-0.05%
2024/04/12	2	49.10	25	49.16	48.75	-23	8,019	-0.29%
2024/04/11	22	48.37	0	0.00	48.10	22	7,909	0.28%
2024/04/10	29	49.39	29	49.66	49.05	0	7,808	0.00%
2024/04/09	45	49.65	53	49.94	49.60	-8	7,656	-0.10%
2024/04/08	14	49.04	14	48.84	48.70	0	7,433	0.00%
2024/04/03	0	0.00	1	47.55	47.90	-1	7,262	-0.01%
2024/04/02	2	49.15	2	48.00	47.85	0	7,177	0.00%
2024/04/01	37	49.08	4	48.90	48.55	33	7,064	0.47%
2024/03/29	48	48.92	27	49.76	49.55	21	6,895	0.30%
2024/03/28	19	50.82	13	50.22	49.55	6	6,529	0.09%
2024/03/27	26	48.70	38.3	49.16	50.10	-12.3	5,985	-0.20%
2024/03/26	8	47.88	6	48.47	47.40	2	5,732	0.03%
2024/03/25	44	48.72	33	48.76	48.60	11	5,586	0.20%
2024/03/22	28.1	49.15	8	49.01	49.00	20.1	5,434	0.37%
2024/03/21	37.1	50.95	56	50.75	50.00	-18.9	5,201	-0.36%
2024/03/20	15	49.06	29	49.71	49.55	-14	4,624	-0.30%
2024/03/19	10	46.40	23	46.19	46.25	-13	3,990	-0.33%
2024/03/18	1	44.85	0	0.00	44.95	1	3,809	0.03%
2024/03/15	20	43.85	0	0.00	43.50	20	3,753	0.53%
2024/03/14	1	43.95	5	43.90	44.25	-4	3,720	-0.11%
2024/03/13	1	44.75	22	44.17	43.70	-21	3,689	-0.57%
2024/03/12	2	43.15	2	43.55	43.70	0	3,626	0.00%
2024/03/11	32.1	43.38	2	43.35	42.90	30.1	3,608	0.83%
2024/03/08	12.1	44.61	63	44.05	44.00	-50.9	3,594	-1.42%
2024/03/07	75	48.22	6	48.09	46.20	69	3,465	1.99%
2024/03/06	2	44.88	2	44.88	45.90	0	2,950	0.00%
2024/03/05	8.2	45.19	11	45.04	44.85	-2.8	2,880	-0.10%
2024/03/04	6	44.88	26	44.73	45.30	-20	2,797	-0.72%
2024/02/29	0	0.00	10	43.90	44.25	-10	2,641	-0.38%
2024/02/27	3	44.55	3	43.40	43.40	0	2,606	0.00%
2024/02/26	3	44.55	56	44.24	44.50	-53	2,614	-2.03%
2024/02/23	5	43.44	3	42.65	42.65	2	2,586	0.08%
2024/02/22	5	43.77	11	43.57	43.35	-6	2,538	-0.24%
2024/02/21	28	44.00	26.2	44.29	44.50	1.8	2,499	0.07%
2024/02/20	2	43.50	4	43.40	43.50	-2	2,392	-0.08%
2024/02/16	34	44.29	81	44.03	44.15	-47	2,236	-2.10%
2024/02/15	37.2	41.41	20	41.34	42.15	17.2	1,977	0.87%
2024/01/31	2	39.50	1	39.80	39.45	1	1,862	0.05%
2024/01/30	0	0.00	4	40.10	39.40	-4	1,904	-0.21%
2024/01/29	6	40.35	4	40.58	40.05	2	2,053	0.10%
2024/01/26	1	39.85	0	0.00	40.20	1	2,018	0.05%
2024/01/25	40	39.90	20	40.25	39.75	20	2,014	0.99%
2024/01/24	4	40.13	4	40.38	40.05	0	2,009	0.00%
2024/01/23	0	0.00	10	39.92	39.85	-10	2,068	-0.48%
2024/01/18	0	0.00	1	37.10	37.10	-1	2,191	-0.05%
2024/01/17	1	37.50	0	0.00	37.10	1	2,362	0.04%
2024/01/15	0	38.15	0	0.00	38.25	0	2,611	0.00%
2024/01/12	1	38.00	0	0.00	37.95	1	2,836	0.04%
2024/01/11	0	0.00	1	38.05	38.25	-1	2,863	-0.03%
2024/01/10	0	0.00	1	37.60	38.00	-1	2,889	-0.03%
2024/01/03	40	38.36	0	0.00	38.65	40	3,031	1.32%
2024/01/02	8	38.80	0	0.00	38.80	8	3,019	0.26%
2023/12/29	0	0.00	3	38.80	38.85	-3	3,022	-0.10%
2023/12/25	0	0.00	41	38.91	38.80	-41	2,992	-1.37%
2023/12/22	0	0.00	1	38.85	38.85	-1	2,995	-0.03%
2023/12/19	1	39.15	0	0.00	39.10	1	2,985	0.03%
2023/12/18	0	0.00	2	39.40	39.40	-2	2,978	-0.07%
2023/12/14	6	39.94	0	0.00	39.95	6	2,955	0.20%
2023/12/12	0	0.00	1	39.45	39.45	-1	2,955	-0.03%
2023/12/11	0	0.00	57	39.16	39.15	-57	2,956	-1.93%
2023/12/08	0	0.00	18	39.25	39.00	-18	2,957	-0.61%
2023/12/07	0	0.00	1	39.15	39.10	-1	2,936	-0.03%
2023/12/06	51	39.53	0	0.00	39.35	51	2,924	1.74%
2023/12/05	21	40.00	1	39.75	39.90	20	2,901	0.69%
2023/12/04	1	41.25	0	0.00	41.25	1	2,848	0.04%
2023/12/01	0	0.00	3	40.32	40.10	-3	2,772	-0.11%
2023/11/30	0	0.00	0	40.50	40.50	0	2,767	0.00%
2023/11/29	1	40.85	0	0.00	40.30	1	2,772	0.04%
2023/11/23	30	41.89	5	40.85	40.85	25	2,742	0.91%
2023/11/22	1	41.00	0	0.00	41.15	1	2,657	0.04%
2023/11/21	0	0.00	4	40.64	40.50	-4	2,587	-0.15%
2023/11/20	0	0.00	1	40.40	40.55	-1	2,567	-0.04%
2023/11/17	1	40.20	1	40.10	40.05	0	2,520	0.00%
2023/11/16	0	0.00	3	39.35	39.60	-3	2,493	-0.12%
2023/11/15	2	39.50	0	0.00	39.40	2	2,486	0.08%
2023/11/14	1	39.35	1	39.20	39.25	0	2,516	0.00%
2023/11/09	1	38.90	2	39.03	39.05	-1	2,462	-0.04%
2023/11/08	2	39.50	3	39.35	39.35	-1	2,489	-0.04%
2023/11/07	7	40.09	5	40.05	40.05	2	2,471	0.08%
2023/11/06	10	40.48	10	40.82	40.80	0	2,458	0.00%
2023/11/02	17	39.21	0	0.00	39.10	17	2,323	0.73%
2023/11/01	20	38.83	14	39.20	39.25	6	2,389	0.25%
2023/10/31	24	39.99	2	40.85	39.10	22	2,725	0.81%
2023/10/30	4	40.81	20	40.45	40.80	-16	3,481	-0.46%
2023/10/27	2	39.80	2	39.40	39.40	0	3,366	0.00%
2023/10/26	25	39.64	24	39.96	40.00	1	3,376	0.03%
2023/10/25	3	40.38	1	40.55	40.20	2	3,416	0.06%
2023/10/24	4	39.40	1	39.20	39.20	3	3,341	0.09%
2023/10/23	18	39.66	21	40.23	39.70	-3	3,298	-0.09%
2023/10/20	22	39.83	15	40.12	39.65	7	3,099	0.23%
2023/10/19	2	38.50	0	0.00	38.80	2	2,914	0.07%
2023/10/18	5	38.80	0	0.00	38.05	5	2,917	0.17%
2023/10/16	1	38.95	2	38.92	38.40	-1	2,903	-0.04%
2023/10/12	0	0.00	2	38.00	38.05	-2	2,888	-0.07%
2023/10/11	0	37.65	0	0.00	37.40	0	2,880	0.00%
2023/09/27	0.1	36.15	0	0.00	35.95	0.1	3,379	0.00%
2023/09/20	0	0.00	3	37.20	37.20	-3	3,509	-0.09%
2023/09/15	0	0.00	1	37.95	37.75	-1	3,803	-0.03%
2023/09/14	50	37.85	0	0.00	37.75	50	3,806	1.31%
2023/09/06	10	37.50	0	0.00	37.15	10	4,156	0.24%
2023/09/01	1	37.10	3	37.25	37.25	-2	4,357	-0.05%
2023/08/30	2	36.30	2	36.30	36.30	0	4,342	0.00%
2023/08/25	0	0.00	1	36.30	36.30	-1	4,386	-0.02%
2023/08/24	5	36.30	0	0.00	36.00	5	4,386	0.11%
2023/08/14	0	0.00	40	35.27	35.00	-40	4,906	-0.82%
2023/08/11	0	0.00	5	36.70	36.40	-5	4,859	-0.10%
2023/08/09	2	37.55	0	0.00	37.15	2	4,791	0.04%
2023/08/07	10	37.75	10	37.35	37.55	0	4,735	0.00%
2023/08/04	49	37.35	33	37.56	37.25	16	4,646	0.34%
2023/08/02	18	41.27	61	40.98	41.35	-43	4,297	-1.00%
2023/07/31	0	0.00	2	37.60	37.60	-2	3,499	-0.06%
2023/07/28	5.2	37.81	0	0.00	37.80	5.2	3,457	0.15%
2023/07/27	0	0.00	0	38.05	38.20	0	3,365	0.00%
2023/07/25	0	36.15	0	0.00	36.15	0	3,276	0.00%
2023/07/19	0	0.00	3	37.52	37.00	-3	3,239	-0.09%
2023/07/17	0	0.00	5	38.95	39.10	-5	3,200	-0.16%
2023/07/11	30	39.54	0	0.00	39.15	30	3,190	0.94%
2023/07/10	5	40.70	60	40.13	40.95	-55	3,058	-1.80%
2023/07/07	0	0.00	80	39.06	39.20	-80	2,909	-2.75%
2023/06/29	0	0.00	1	38.40	38.30	-1	2,825	-0.04%
2023/06/28	0.1	38.60	1	38.45	38.45	-1	2,804	-0.03%
2023/06/27	21.1	39.88	41	39.27	38.95	-19.9	2,766	-0.72%
2023/06/26	12	39.77	30	39.56	39.45	-18	2,568	-0.70%
2023/06/16	1	39.35	1	39.10	38.80	0	2,542	0.00%
2023/06/15	4	38.95	0	0.00	39.20	4	2,546	0.16%
2023/06/13	45	39.22	12	39.71	39.10	33	2,512	1.31%
2023/06/07	6	39.17	0.4	39.25	39.25	5.6	2,324	0.24%
2023/05/26	40	38.53	0	0.00	37.55	40	2,113	1.89%
2023/05/25	40	38.98	0	0.00	38.85	40	2,011	1.99%
2023/05/24	45	38.98	65	39.10	39.55	-20	1,899	-1.05%
2023/05/23	0	0.00	20	38.05	37.85	-20	1,676	-1.19%
2023/05/22	0	0.00	2	37.50	37.60	-2	1,632	-0.12%
2023/05/17	0	0.00	2	36.15	36.10	-2	1,587	-0.13%
2023/05/16	2	36.00	0	0.00	36.00	2	1,586	0.13%
2023/05/11	0	0.00	1	36.15	35.80	-1	1,638	-0.06%
2023/05/08	2	36.85	2.9	36.57	36.55	-0.9	1,752	-0.05%
2023/05/05	1	37.15	0	0.00	37.10	1	1,907	0.05%
2023/04/28	0	0.00	10	36.30	36.35	-10	2,106	-0.47%
2023/04/25	0.1	35.40	0.1	35.85	34.95	0	2,091	0.00%
2023/04/19	0	0.00	0.9	37.15	37.10	-0.9	2,043	-0.04%
2023/04/18	0	0.00	0	38.00	37.75	0	2,022	0.00%
2023/04/17	0	0.00	0.2	37.70	37.95	-0.2	1,985	-0.01%
2023/04/11	0	0.00	2	37.43	37.50	-2	1,903	-0.11%
2023/04/07	1	37.05	0	0.00	37.30	1	1,861	0.05%
2023/04/06	1	37.00	1	37.10	36.75	0	1,842	0.00%
2023/03/29	0	36.65	0	0.00	36.35	0	1,817	0.00%
2023/03/27	1	36.95	0	0.00	36.90	1	1,819	0.05%
2023/03/24	0	0.00	20	37.50	37.05	-20	1,822	-1.10%
2023/03/22	26.1	36.39	0	0.00	36.35	26.1	1,784	1.46%
2023/03/21	10	36.90	10	37.34	36.75	0	1,759	0.00%
2023/03/20	5	36.10	5	36.30	36.55	0	1,723	0.00%
2023/03/17	0	35.30	0	0.00	35.30	0	1,717	0.00%
2023/03/14	40.2	37.38	0	0.00	36.10	40.2	1,768	2.27%
2023/03/10	0	0.00	2	36.60	36.60	-2	1,753	-0.11%
2023/03/02	0.1	36.55	0	0.00	36.40	0.1	1,807	0.00%
2023/03/01	0	0.00	10.5	36.27	36.70	-10.5	1,910	-0.55%
2023/02/22	1	37.00	0	0.00	36.90	1	1,940	0.05%
2023/02/20	0	0.00	10	37.70	37.75	-10	2,196	-0.46%
2023/02/17	5	37.20	1	37.40	37.20	4	2,314	0.17%
2023/02/13	0	0.00	0	36.90	36.90	0	2,358	0.00%
2023/02/10	18.1	37.18	0	0.00	37.00	18.1	2,397	0.75%
2023/02/09	32	37.73	0	0.00	37.60	32	2,389	1.34%
2023/02/08	0	0.00	24	38.14	38.60	-24	2,348	-1.02%
2023/02/07	2	37.80	0	0.00	37.60	2	2,297	0.09%
2023/02/06	2	38.45	0	0.00	38.35	2	2,263	0.09%
2023/02/03	12	38.13	0	0.00	38.95	12	2,222	0.54%
2023/02/02	14	36.51	24	37.18	37.60	-10	2,048	-0.49%
2023/02/01	0	0.00	20	35.65	35.70	-20	1,844	-1.08%
2023/01/31	0	0.00	0	34.50	34.65	0	1,806	0.00%
2023/01/09	0	0.00	5	33.26	33.45	-5	1,767	-0.28%
2023/01/06	0	0.00	6	32.98	33.10	-6	1,765	-0.34%
2023/01/05	10	33.35	2	33.18	33.25	8	1,781	0.45%
2022/12/26	2	32.20	0	0.00	32.20	2	1,813	0.11%
2022/12/20	0	0.00	1	32.80	31.90	-1	1,993	-0.05%
2022/12/19	21	32.72	0	0.00	32.80	21	2,017	1.04%
2022/12/16	0	0.00	1	32.80	32.80	-1	2,031	-0.05%
2022/12/13	11	32.95	0	0.00	32.90	11	2,045	0.54%
2022/12/12	11	33.08	2	33.08	33.50	9	2,078	0.43%
2022/12/09	0	0.00	2	33.93	33.75	-2	2,199	-0.09%
2022/12/08	14	33.14	0	0.00	33.20	14	2,177	0.64%
2022/12/07	32	34.00	1	33.60	33.65	31	2,169	1.43%
2022/12/06	22	35.71	1	34.75	34.45	21	2,152	0.98%
2022/12/05	2	34.65	1	35.40	35.25	1	2,061	0.05%
2022/12/02	1	34.35	0	0.00	34.30	1	1,998	0.05%
2022/12/01	0	0.00	2	34.38	34.10	-2	1,991	-0.10%
2022/11/30	1	33.55	0	0.00	33.90	1	1,962	0.05%
2022/11/29	1	33.00	1	33.70	33.50	0	1,954	0.00%
2022/11/24	0	0.00	1	33.80	33.80	-1	1,934	-0.05%
2022/11/23	1	34.30	2	34.35	34.30	-1	1,908	-0.05%
2022/11/22	1	32.60	8	32.68	32.90	-7	1,809	-0.39%
2022/11/21	2	33.30	2	33.50	33.45	0	1,798	0.00%
2022/11/17	1	34.35	0	0.00	34.25	1	1,754	0.06%
2022/11/16	7	34.89	0	0.00	35.00	7	1,701	0.41%
2022/11/15	1	34.45	0	0.00	34.45	1	1,502	0.07%
2022/11/02	0	28.74	0	0.00	29.05	0	1,428	0.00%
2022/10/20	1	28.75	0	0.00	28.75	1	1,533	0.07%
2022/10/04	0	0.00	1	30.90	30.90	-1	1,645	-0.06%
2022/10/03	0	0.00	2	30.25	29.90	-2	1,646	-0.12%
2022/09/30	0	0.00	2	28.85	29.90	-2	1,643	-0.12%
2022/09/29	1	29.70	5	29.65	29.60	-4	1,643	-0.24%
2022/09/28	12	29.90	0	0.00	29.30	12	1,639	0.73%
2022/09/27	7	32.62	0	0.00	32.50	7	1,522	0.46%
2022/09/21	0	0.00	1	35.80	35.60	-1	1,526	-0.07%
2022/09/20	0	0.00	1	35.95	36.25	-1	1,535	-0.07%
2022/09/16	3	38.27	1	38.75	38.05	2	1,501	0.13%
2022/09/14	0	0.00	1	36.00	36.20	-1	1,409	-0.07%
2022/09/12	2	37.25	0	0.00	37.25	2	1,469	0.14%
2022/09/05	0	0.00	1	37.05	36.95	-1	1,552	-0.06%
2022/08/29	1	38.10	6	38.07	38.00	-5	1,615	-0.31%
2022/08/26	1	39.05	0	0.00	38.90	1	1,630	0.06%
2022/08/25	1	38.60	0	0.00	38.55	1	1,711	0.06%
2022/08/23	0	0.00	3	37.77	37.90	-3	1,794	-0.17%
2022/08/16	2	38.95	0	39.00	38.70	2	1,778	0.11%
2022/08/12	2	37.60	2	37.40	37.60	0	1,733	0.00%
2022/08/09	0	0.00	2	36.90	37.55	-2	1,726	-0.12%
2022/08/08	1	36.75	2	36.45	36.75	-1	1,724	-0.06%
2022/08/05	1	35.95	0	0.00	35.95	1	1,727	0.06%
2022/08/04	2	35.45	0	0.00	35.40	2	1,793	0.11%
2022/08/03	2	35.75	0	0.00	35.40	2	1,834	0.11%
2022/07/25	0	0.00	5	39.43	39.35	-5	1,985	-0.25%
2022/07/22	2	39.25	15	39.46	39.00	-13	2,005	-0.65%
2022/07/21	0	0.00	7	39.21	39.50	-7	2,058	-0.34%
2022/07/20	1	38.95	0	0.00	38.65	1	2,067	0.05%
2022/07/19	5	38.90	0	0.00	38.50	5	2,131	0.23%
2022/07/18	3	38.70	8	39.00	38.90	-5	2,225	-0.22%
2022/07/15	11	38.00	3	38.45	38.45	8	2,254	0.35%
2022/07/14	9	37.15	12	37.90	37.95	-3	2,257	-0.13%
2022/07/13	3	37.10	3	37.70	37.55	0	2,260	0.00%
2022/07/12	8	36.99	0	0.00	35.35	8	2,249	0.36%
2022/07/11	0	0.00	3	38.80	38.60	-3	2,244	-0.13%
2022/07/08	0	0.00	14	39.78	39.90	-14	2,292	-0.61%
2022/07/06	2	38.85	0	0.00	37.75	2	2,326	0.09%
2022/07/05	1	38.80	0	0.00	39.30	1	2,382	0.04%
2022/07/01	3	39.78	0	0.00	38.50	3	2,441	0.12%
2022/06/29	1	42.40	0	0.00	42.10	1	2,445	0.04%
2022/06/28	15	42.70	6	42.65	42.75	9	2,487	0.36%
2022/06/27	0	0.00	6	42.25	42.45	-6	2,651	-0.23%
2022/06/23	0	0.00	0	40.40	40.35	0	2,724	0.00%
2022/06/21	0	0.00	6	41.07	41.70	-6	2,757	-0.22%
2022/06/20	20	40.94	0	41.00	40.55	20	2,785	0.72%
2022/06/17	5	42.45	0	0.00	42.65	5	2,810	0.18%
2022/06/15	0	0.00	3	45.15	44.70	-3	2,775	-0.11%
2022/06/14	6	44.10	3	44.50	44.70	3	2,789	0.11%
2022/06/10	1	45.85	0	0.00	45.90	1	2,807	0.04%
2022/06/08	0	0.00	5	45.90	45.90	-5	2,836	-0.18%
2022/06/07	0	0.00	1	45.60	45.60	-1	2,885	-0.03%
2022/06/02	0	46.50	0	0.00	45.95	0	3,037	0.00%
2022/06/01	6	47.73	0	0.00	47.00	6	3,099	0.19%
2022/05/26	6	47.10	0	0.00	47.10	6	3,303	0.18%
2022/05/12	0	0.00	1	45.40	45.00	-1	5,589	-0.02%
2022/05/10	4	48.10	4	48.80	48.95	0	5,566	0.00%
2022/05/09	0	0.00	1	49.00	48.30	-1	5,703	-0.02%
2022/05/06	2	49.50	0	0.00	49.60	2	5,743	0.03%
2022/05/05	0	0.00	7	50.29	50.50	-7	5,803	-0.12%
2022/04/29	10	49.55	5	49.20	49.00	5	5,825	0.09%
2022/04/25	5	49.15	0	0.00	49.30	5	5,812	0.09%
2022/04/13	2	50.10	2	50.20	50.00	0	5,700	0.00%
2022/04/08	2	49.90	0	0.00	49.95	2	5,853	0.03%
2022/04/07	2	50.70	0	0.00	49.45	2	6,111	0.03%
2022/04/06	4	51.40	0	0.00	51.70	4	6,120	0.07%
2022/03/31	0.3	51.43	0	0.00	51.10	0.3	6,173	0.00%
2022/03/30	0	52.30	1.3	52.06	51.50	-1.2	6,164	-0.02%
2022/03/29	0	0.00	1.1	51.79	51.60	-1.1	6,011	-0.02%
2022/03/25	0	0.00	3	50.60	50.50	-3	6,080	-0.05%
2022/03/23	0	50.80	1	51.20	50.60	-1	6,072	-0.02%
2022/03/15	1	48.55	0	0.00	48.20	1	6,273	0.02%
2022/03/14	1	49.80	0	0.00	49.65	1	6,264	0.02%
2022/03/10	2	50.90	0	0.00	50.80	2	6,351	0.03%
2022/03/09	0	0.00	0.1	49.60	49.25	-0.1	6,374	0.00%
2022/03/08	2.1	48.49	3	49.15	47.65	-1	6,453	-0.01%
2022/03/07	8	50.06	0	0.00	49.80	8	6,689	0.12%
2022/03/04	0.1	51.90	5.9	51.38	51.30	-5.8	6,628	-0.09%
2022/03/02	3	51.17	0	0.00	51.10	3	6,808	0.04%
2022/03/01	2	51.20	4	51.40	51.20	-2	6,827	-0.03%
2022/02/25	13	52.17	1	51.90	51.80	12	6,866	0.17%
2022/02/24	18	54.27	25	54.14	50.90	-7	6,926	-0.10%
2022/02/23	7	53.56	6	53.03	52.90	1	6,216	0.02%
2022/02/22	8	52.48	8.1	53.35	53.40	-0.1	6,018	0.00%
2022/02/21	1	52.80	13	52.52	53.00	-12	6,049	-0.20%
2022/02/17	0	0.00	1	50.90	50.60	-1	6,209	-0.02%
2022/02/15	0	0.00	1	51.00	51.20	-1	7,101	-0.01%
2022/02/14	6	52.38	6	51.35	50.90	0	7,280	0.00%
2022/02/10	0	0.00	20	51.47	51.70	-20	7,522	-0.27%
2022/02/09	2	51.60	1	51.30	51.80	1	8,019	0.01%
2022/02/08	6	50.55	0.3	50.50	50.30	5.7	8,222	0.07%
2022/01/25	0	0.00	2	46.90	46.85	-2	9,026	-0.02%
2022/01/19	0	0.00	4	49.90	49.55	-4	9,938	-0.04%
2022/01/18	5	49.74	10	50.42	49.90	-5	10,025	-0.05%
2022/01/17	4	49.40	0	0.00	49.20	4	10,129	0.04%
2022/01/13	1	49.50	1	49.45	49.45	0	10,366	0.00%
2022/01/11	5	49.86	0	0.00	49.40	5	10,661	0.05%
2022/01/07	5	49.32	1	49.40	49.20	4	10,856	0.04%
2022/01/06	0	0.00	6	50.20	50.30	-6	10,853	-0.06%
2022/01/05	0	0.00	37	51.07	50.90	-37	10,922	-0.34%
2022/01/04	1	50.40	10	51.39	51.40	-9	11,045	-0.08%
2022/01/03	0	0.00	3	50.57	50.20	-3	11,158	-0.03%
2021/12/30	12	51.63	6	51.62	51.10	6	11,530	0.05%
2021/12/29	1	50.20	0	0.00	50.20	1	11,667	0.01%
2021/12/28	0.5	49.80	0	0.00	49.40	0.5	11,758	0.00%
2021/12/27	3	50.00	0	0.00	49.90	3	12,157	0.02%
2021/12/23	0	0.00	1	49.90	49.85	-1	12,426	-0.01%
2021/12/22	0	0.00	1	49.85	49.55	-1	12,547	-0.01%
2021/12/21	3	49.93	4	50.60	50.20	-1	12,615	-0.01%
2021/12/20	1.3	48.65	0	0.00	49.10	1.3	12,605	0.01%
2021/12/17	1	48.40	0	0.00	48.30	1	12,742	0.01%
2021/12/16	1	48.90	0.1	49.10	48.65	1	12,971	0.01%
2021/12/15	2	48.70	0.1	49.00	48.70	2	13,218	0.01%
2021/12/14	3.5	48.44	2	48.50	48.70	1.5	13,938	0.01%
2021/12/13	0	0.00	1	48.80	49.60	-1	14,296	-0.01%
2021/12/10	5	49.15	0.6	49.65	49.00	4.4	14,595	0.03%
2021/12/09	1.1	50.33	1.1	50.64	50.30	0	14,855	0.00%
2021/12/08	0	0.00	6.4	50.17	50.00	-6.4	14,945	-0.04%
2021/12/07	0.1	50.50	0	0.00	50.00	0.1	14,954	0.00%
2021/12/06	2	50.35	0	0.00	50.60	2	14,946	0.01%
2021/12/02	10	50.56	2	50.90	49.75	8	15,039	0.05%
2021/12/01	34	50.88	31	51.18	50.80	3	15,171	0.02%
2021/11/29	38	48.52	0	0.00	48.50	38	14,972	0.25%
2021/11/26	1	50.00	3	49.20	49.10	-2	14,967	-0.01%
2021/11/24	3	50.90	0	0.00	50.80	3	14,935	0.02%
2021/11/23	4	51.65	0	0.00	51.40	4	15,077	0.03%
2021/11/22	0	0.00	1	54.00	53.80	-1	14,934	-0.01%
2021/11/19	3	53.70	0	0.00	53.50	3	14,833	0.02%
2021/11/18	13	55.29	11	54.40	52.90	2	14,815	0.01%
2021/11/17	9	56.63	1	56.60	56.20	8	14,505	0.06%
2021/11/16	11	56.63	16	56.29	55.70	-5	14,332	-0.03%
2021/11/15	4	57.73	7	57.43	56.70	-3	14,092	-0.02%
2021/11/12	3	53.10	8	53.55	54.10	-5	13,465	-0.04%
2021/11/11	5	52.98	15	52.66	53.00	-10	13,244	-0.08%
2021/11/10	2	52.30	5	51.98	52.30	-3	13,098	-0.02%
2021/11/09	63	50.59	60	50.92	51.40	3	12,967	0.02%
2021/11/08	15	51.19	3	52.43	51.00	12	12,736	0.09%
2021/11/05	15	53.89	26	54.59	54.70	-11	12,220	-0.09%
2021/11/04	3	52.90	15	52.88	53.00	-12	11,885	-0.10%
2021/11/03	40	52.73	33	52.97	52.70	7	11,861	0.06%
2021/11/02	26	54.02	57	53.56	52.80	-31	11,705	-0.26%
2021/11/01	3	52.80	18	53.99	55.00	-15	11,120	-0.13%
2021/10/29	5	50.00	5	50.40	50.00	0	10,330	0.00%
2021/10/28	10	50.10	0	0.00	50.10	10	10,288	0.10%
2021/10/27	1	50.20	4	50.40	50.60	-3	10,257	-0.03%
2021/10/26	0	0.00	16	50.65	50.40	-16	10,279	-0.16%
2021/10/25	14	50.96	0	0.00	51.00	14	10,236	0.14%
2021/10/22	4	51.78	9	51.93	52.10	-5	10,328	-0.05%
2021/10/21	22	52.03	3	52.13	51.20	19	10,454	0.18%
2021/10/20	11	52.04	12	52.38	52.50	-1	10,387	-0.01%
2021/10/19	4	51.38	1	51.50	51.70	3	10,324	0.03%
2021/10/18	1	51.40	1.2	51.43	51.40	-0.2	10,469	0.00%
2021/10/15	1.2	50.18	3	49.90	49.95	-1.9	10,771	-0.02%
2021/10/14	2	49.20	0	0.00	49.40	2	11,074	0.02%
2021/10/13	3	49.60	1	49.10	49.20	2	11,804	0.02%
2021/10/12	3	50.40	1	49.75	49.85	2	12,045	0.02%
2021/10/08	2	52.05	4	51.78	51.60	-2	12,565	-0.02%
2021/10/07	14	52.06	12	52.26	52.70	2	13,491	0.01%
2021/10/06	17	51.95	18	51.97	52.20	-1	13,794	-0.01%
2021/10/05	0	0.00	1	49.80	51.30	-1	13,520	-0.01%
2021/10/04	19	51.43	30	50.70	49.90	-11	13,468	-0.08%
2021/10/01	2	50.60	1.3	50.16	50.00	0.7	13,222	0.01%
2021/09/30	0	0.00	1	50.10	51.20	-1	13,329	-0.01%
2021/09/29	6	49.40	6	49.10	49.00	0	13,692	0.00%
2021/09/24	0	0.00	5	50.60	51.00	-5	14,231	-0.04%
2021/09/23	6	50.80	3.2	50.33	50.30	2.9	14,114	0.02%
2021/09/22	14.2	50.08	12	50.07	49.90	2.2	13,911	0.02%
2021/09/17	75	52.78	39	51.88	51.50	36	13,682	0.26%
2021/09/16	25	51.29	47	51.47	51.90	-22	13,032	-0.17%
2021/09/15	25	51.11	0.1	50.60	51.00	25	12,655	0.20%
2021/09/14	4.1	50.49	23	50.89	51.80	-19	12,311	-0.15%
2021/09/13	2	50.08	16.2	50.00	49.80	-14.2	11,977	-0.12%
2021/09/10	1	48.95	0	0.00	49.20	1	11,946	0.01%
2021/09/09	2	48.33	1.1	48.55	48.90	0.9	12,059	0.01%
2021/09/08	1.1	48.60	2	48.30	47.30	-0.9	12,285	-0.01%
2021/09/07	1.1	49.95	0	50.00	49.15	1.1	12,480	0.01%
2021/09/06	8.1	50.07	1	49.05	49.50	7.1	12,502	0.06%
2021/09/03	0	0.00	6	48.89	48.65	-6	12,276	-0.05%
2021/09/02	5	49.20	11	49.76	48.60	-6	12,248	-0.05%
2021/09/01	0	0.00	6	49.63	49.90	-6	12,108	-0.05%
2021/08/31	1	48.60	32	49.31	49.80	-31	12,062	-0.26%
2021/08/30	5	48.34	95	48.80	48.60	-90	11,971	-0.75%
2021/08/27	110	48.46	4	48.76	48.45	106	11,968	0.89%	大買/鉅額交易
2021/08/26	1	47.45	3	47.20	47.55	-2	11,751	-0.02%
2021/08/25	7	47.97	0	0.00	47.95	7	11,751	0.06%
2021/08/23	25	46.48	0	46.40	46.50	25	11,790	0.21%
2021/08/17	0	0.00	5	45.18	44.95	-5	11,930	-0.04%
2021/08/13	1	46.20	0	0.00	45.40	1	11,922	0.01%
2021/08/10	3	46.55	1	46.50	46.35	2	12,156	0.02%
2021/08/06	0	0.00	1	48.00	48.00	-1	12,349	-0.01%
2021/08/03	0	0.00	5	47.75	47.85	-5	12,936	-0.04%
2021/08/02	2	47.90	0	0.00	47.90	2	12,989	0.02%
2021/07/30	2	47.35	1	47.75	47.00	1	13,079	0.01%
2021/07/29	10	47.50	0	0.00	47.65	10	13,135	0.08%
2021/07/28	2.1	46.35	10.1	47.44	47.00	-8	13,279	-0.06%
2021/07/27	13	50.12	0.5	48.95	48.60	12.5	13,399	0.09%
2021/07/26	4	50.93	1	50.90	51.00	3	13,505	0.02%
2021/07/23	0	0.00	2	51.15	51.20	-2	13,593	-0.01%
2021/07/22	3	50.20	3	50.83	50.30	0	13,704	0.00%
2021/07/21	2.5	51.24	0	0.00	50.70	2.5	13,843	0.02%
2021/07/20	8	52.26	22	52.69	52.50	-14	14,556	-0.10%
2021/07/19	13	52.54	24.2	52.78	52.40	-11.2	14,458	-0.08%
2021/07/16	6.2	50.33	25	50.61	50.50	-18.8	13,970	-0.13%
2021/07/15	55	52.81	67	52.67	51.80	-12	13,812	-0.09%
2021/07/14	46	51.26	59	51.70	52.10	-13	13,442	-0.10%
2021/07/13	26	48.62	22	48.66	49.10	4	12,527	0.03%
2021/07/12	5	46.00	3	46.17	46.30	2	12,177	0.02%
2021/07/09	3	45.10	4	45.10	45.15	-1	12,446	-0.01%
2021/07/08	4	45.70	2	45.80	45.50	2	13,047	0.02%
2021/07/07	8	46.32	2	46.05	46.00	6	13,378	0.05%
2021/07/06	24	48.01	3	47.67	47.20	21	14,115	0.15%
2021/07/05	16	50.30	13	49.47	50.30	3	14,311	0.02%
2021/07/01	1	45.50	0	0.00	45.35	1	17,436	0.01%
2021/06/30	1	46.25	0	0.00	46.45	1	18,379	0.01%
2021/06/25	1	46.70	1	46.45	46.15	0	18,577	0.00%
2021/06/24	10	45.35	5	45.70	45.50	5	18,572	0.03%
2021/06/23	0.2	45.20	2	45.10	45.30	-1.8	18,610	-0.01%
2021/06/21	8	45.33	0	0.00	44.90	8	18,667	0.04%
2021/06/18	2	46.80	10	47.60	46.50	-8	18,622	-0.04%
2021/06/17	11	48.20	1	48.15	48.10	10	18,526	0.05%
2021/06/16	13	46.52	1	46.60	47.45	12	18,320	0.07%
2021/06/15	0	0.00	25	45.75	46.90	-25	18,204	-0.14%
2021/06/11	10	45.20	0	0.00	45.25	10	18,107	0.06%
2021/06/10	1	45.25	2	45.23	45.25	-1	18,112	-0.01%
2021/06/09	14	45.25	15	44.85	45.00	-1	18,119	-0.01%
2021/06/08	10	45.16	0	0.00	45.00	10	18,184	0.05%
2021/06/07	6	45.72	0	0.00	45.85	6	18,242	0.03%
2021/06/04	7	45.94	0	0.00	45.50	7	18,284	0.04%
2021/06/03	0	0.00	24	46.75	46.80	-24	18,230	-0.13%
2021/06/02	3	47.78	0	0.00	47.30	3	18,235	0.02%
2021/06/01	10	47.68	1	47.90	48.20	9	18,217	0.05%
2021/05/31	15	48.05	13	47.89	47.65	2	18,211	0.01%
2021/05/28	3	46.35	5	46.00	46.00	-2	18,116	-0.01%
2021/05/26	0	0.00	11	45.07	45.35	-11	18,237	-0.06%
2021/05/25	1	45.55	0	0.00	45.45	1	18,257	0.01%
2021/05/24	0	0.00	9	43.82	44.15	-9	18,254	-0.05%
2021/05/21	0	0.00	11	43.95	44.10	-11	18,342	-0.06%
2021/05/19	1	43.05	0	0.00	44.40	1	18,664	0.01%
2021/05/18	2	41.98	1	42.30	43.20	1	18,690	0.01%
2021/05/17	0	0.00	6	40.21	39.30	-6	18,737	-0.03%
2021/05/14	1	43.99	0	0.00	43.40	1	18,621	0.01%
2021/05/13	2	42.30	5	43.79	44.00	-3	18,559	-0.02%
2021/05/12	5	44.60	18	45.91	43.75	-13	18,474	-0.07%
2021/05/11	2	49.45	70	47.52	47.90	-68	18,350	-0.37%
2021/05/10	4	50.90	0	0.00	50.90	4	18,357	0.02%
2021/05/07	9	50.40	13	51.20	52.00	-4	18,398	-0.02%
2021/05/06	21	50.63	5	51.00	49.65	16	18,442	0.09%
2021/05/05	7	51.09	11	51.75	50.40	-4	18,373	-0.02%
2021/05/04	4	50.68	4	50.28	49.95	0	18,316	0.00%
2021/05/03	13	53.58	15	53.41	51.80	-2	18,112	-0.01%
2021/04/29	7	56.77	12	56.01	56.20	-5	17,895	-0.03%
2021/04/28	30	57.03	3	57.37	57.00	27	17,969	0.15%
2021/04/27	27	58.33	4	57.58	57.20	23	17,973	0.13%
2021/04/26	48	59.21	32	58.75	57.90	16	17,932	0.09%
2021/04/23	11.2	54.87	65.7	55.58	55.80	-54.5	17,023	-0.32%
2021/04/22	41	54.65	5	54.86	53.00	36	17,246	0.21%
2021/04/21	35	55.45	8	55.61	55.30	27	17,374	0.16%
2021/04/20	16	57.11	3	57.23	56.40	13	17,962	0.07%
2021/04/19	7	56.04	15	55.85	56.50	-8	17,822	-0.04%
2021/04/16	8	57.51	13.4	57.54	56.80	-5.4	17,894	-0.03%
2021/04/15	16	57.64	20	57.60	58.30	-4	18,926	-0.02%
2021/04/14	23	56.81	27	56.06	56.20	-4	19,774	-0.02%
2021/04/13	31	58.90	13	57.16	56.00	18	19,127	0.09%
2021/04/12	32	60.31	18	59.49	58.90	14	18,691	0.07%
2021/04/09	23	57.40	26	57.79	57.30	-3	17,768	-0.02%
2021/04/08	38	58.35	25	59.38	58.50	13	17,049	0.08%
2021/04/07	76	52.90	50.4	54.89	55.70	25.6	15,209	0.17%
2021/04/06	14	48.27	31.4	48.93	50.70	-17.4	13,272	-0.13%
2021/04/01	2	46.38	8	46.24	46.10	-6	12,306	-0.05%
2021/03/31	1	45.60	18	45.73	45.30	-17	12,198	-0.14%
2021/03/30	3	46.45	3	45.95	45.80	0	12,179	0.00%
2021/03/29	35	45.42	0	0.00	45.75	35	12,107	0.29%
2021/03/26	2	45.00	1	45.70	45.55	1	12,100	0.01%
2021/03/25	4	44.26	0.3	44.35	44.20	3.7	12,107	0.03%
2021/03/24	0	0.00	2	45.35	45.05	-2	12,108	-0.02%
2021/03/22	4	45.88	3	45.70	45.80	1	12,126	0.01%
2021/03/19	10	46.20	0	0.00	45.95	10	12,181	0.08%
2021/03/18	9	47.23	1	47.35	46.80	8	12,178	0.07%
2021/03/17	0	0.00	6	46.29	46.30	-6	12,148	-0.05%
2021/03/16	3	45.73	2.7	45.75	45.75	0.3	12,224	0.00%
2021/03/15	1	45.85	0	0.00	46.05	1	12,296	0.01%
2021/03/12	0	0.00	17	45.89	45.80	-17	12,346	-0.14%
2021/03/11	3	47.08	18	46.78	46.30	-15	12,673	-0.12%
2021/03/10	3	46.50	2	46.63	47.00	1	12,736	0.01%
2021/03/09	15	45.75	3	45.77	45.75	12	12,712	0.09%
2021/03/08	11	46.87	3	46.87	46.25	8	12,814	0.06%
2021/03/04	4	46.24	9	46.74	46.15	-5	13,551	-0.04%
2021/03/03	2	46.15	1	46.15	47.10	1	13,606	0.01%
2021/03/02	3	49.10	1	49.05	46.85	2	13,607	0.01%
2021/02/26	0	0.00	1	47.85	48.40	-1	13,529	-0.01%
2021/02/25	1	47.65	4	47.50	47.70	-3	13,563	-0.02%
2021/02/24	25	47.32	2	47.35	46.80	23	13,587	0.17%
2021/02/23	0	0.00	7	48.09	47.90	-7	13,656	-0.05%
2021/02/22	5	48.20	18.8	47.45	48.60	-13.8	13,745	-0.10%
2021/02/19	40.5	45.35	1	45.25	45.70	39.5	14,229	0.28%
2021/02/18	11	45.76	12	45.97	46.00	-1	14,850	-0.01%
2021/02/17	3	44.30	3	44.40	45.30	0	14,789	0.00%
2021/02/05	0.2	43.00	1	42.95	42.90	-0.8	14,707	-0.01%
2021/02/04	0.1	42.70	4	42.33	42.50	-3.9	14,995	-0.03%
2021/02/03	1	43.00	8.3	42.69	42.40	-7.3	15,043	-0.05%
2021/02/02	8.5	43.42	2	43.28	43.20	6.5	15,072	0.04%
2021/02/01	2.1	41.77	5	42.33	43.40	-2.9	15,060	-0.02%
2021/01/29	2	43.98	4	43.95	43.90	-2	14,927	-0.01%
2021/01/28	11.2	45.28	3	45.90	45.00	8.2	14,845	0.06%
2021/01/27	3	46.93	0	0.00	46.85	3	14,729	0.02%
2021/01/26	5	47.72	16	48.09	47.15	-11	14,693	-0.07%
2021/01/25	12	47.90	11	48.10	48.35	1	14,641	0.01%
2021/01/22	5.1	47.82	0	0.00	48.75	5.1	14,545	0.03%
2021/01/21	8	48.73	7	47.99	47.80	1	14,489	0.01%
2021/01/20	4	49.80	4	49.31	47.75	0	14,271	0.00%
2021/01/19	13	49.78	8	49.99	50.00	5	14,077	0.04%
2021/01/18	14	49.06	3	48.77	49.55	11	13,862	0.08%
2021/01/15	8	50.03	10	49.94	49.15	-2	13,762	-0.01%
2021/01/14	3	50.20	59	50.25	50.10	-56	13,352	-0.42%
2021/01/13	21	49.45	27	49.85	50.40	-6	13,297	-0.05%
2021/01/12	3	46.50	3	46.73	46.25	0	12,807	0.00%
2021/01/11	23	48.57	23	48.37	48.65	0	12,709	0.00%
2021/01/08	86	50.33	56	49.48	48.10	30	12,518	0.24%
2021/01/07	27	47.73	26	48.16	48.75	1	11,205	0.01%
2021/01/06	8	45.03	5	44.30	44.35	3	10,130	0.03%
2021/01/05	3	44.62	2	44.58	44.90	1	10,164	0.01%
2021/01/04	3	44.07	0	0.00	45.20	3	10,236	0.03%
2020/12/31	12	43.64	2	43.65	43.50	10	10,418	0.10%
2020/12/30	9	43.51	5	43.95	43.50	4	10,447	0.04%
2020/12/29	0	0.00	1	44.65	44.35	-1	10,435	-0.01%
2020/12/24	0	0.00	1	45.00	45.00	-1	10,430	-0.01%
2020/12/23	0	0.00	2	43.95	43.85	-2	10,466	-0.02%
2020/12/21	1	44.80	2	44.90	44.90	-1	10,840	-0.01%
2020/12/18	1	43.60	4	43.73	44.45	-3	10,865	-0.03%
2020/12/16	2	44.23	0	0.00	44.20	2	11,040	0.02%
2020/12/15	9	44.57	1	45.05	43.55	8	11,443	0.07%
2020/12/14	1	44.80	0	0.00	44.90	1	11,588	0.01%
2020/12/11	2	45.40	2	45.00	45.60	0	12,774	0.00%
2020/12/10	5	45.71	3	45.83	45.80	2	12,929	0.02%
2020/12/09	7	46.96	5	47.45	46.90	2	13,201	0.02%
2020/12/08	0	0.00	10	47.35	46.80	-10	13,662	-0.07%
2020/12/07	14	47.82	13	49.01	47.50	1	14,401	0.01%
2020/12/04	6	47.28	8	46.99	47.60	-2	14,226	-0.01%
2020/12/02	2.1	47.05	2	47.65	47.00	0.1	14,954	0.00%
2020/12/01	2	47.98	14	48.51	47.90	-12	14,996	-0.08%
2020/11/30	16	47.76	48	47.94	47.50	-32	14,698	-0.22%
2020/11/27	1	46.80	2	46.33	46.60	-1	14,331	-0.01%
2020/11/26	2	46.08	74	46.04	45.95	-72	14,300	-0.50%
2020/11/25	21	45.21	32	45.69	45.35	-11	14,366	-0.08%
2020/11/24	0	0.00	3	45.40	45.05	-3	14,527	-0.02%
2020/11/23	1	46.10	3	46.03	46.00	-2	15,203	-0.01%
2020/11/20	6	46.35	8	46.59	45.90	-2	15,209	-0.01%
2020/11/19	73	46.80	28	47.20	46.80	45	15,140	0.30%
2020/11/18	11	46.93	70	48.23	46.55	-59	15,155	-0.39%
2020/11/17	16	46.79	79	46.69	47.25	-63	14,488	-0.43%
2020/11/16	11	45.33	8	45.20	44.90	3	14,093	0.02%
2020/11/13	2	44.93	5	45.10	45.15	-3	14,087	-0.02%
2020/11/12	26	46.03	17	46.44	45.65	9	14,095	0.06%
2020/11/11	5	44.85	14	44.95	45.20	-9	13,869	-0.06%
2020/11/10	17	44.51	1	45.40	44.20	16	13,909	0.12%
2020/11/09	6	44.83	1	45.35	44.70	5	13,870	0.04%
2020/11/05	0	0.00	1	43.45	43.60	-1	13,815	-0.01%
2020/11/03	1	42.70	1	43.00	42.75	0	14,007	0.00%
2020/10/30	1	43.95	0	0.00	42.75	1	14,296	0.01%
2020/10/28	3	44.70	0	0.00	44.15	3	14,865	0.02%
2020/10/27	0	0.00	2	44.50	44.40	-2	14,978	-0.01%
2020/10/23	1	45.70	1	45.75	45.60	0	15,461	0.00%
2020/10/22	0	0.00	1	45.20	45.20	-1	15,881	-0.01%
2020/10/21	34	45.61	32	46.29	45.25	2	16,590	0.01%
2020/10/20	37	45.19	67	45.62	45.00	-30	16,924	-0.18%
2020/10/19	2	44.88	9	44.41	45.00	-7	17,990	-0.04%
2020/10/16	2	43.90	18	44.01	43.20	-16	18,492	-0.09%
2020/10/15	5	44.95	3	44.67	44.60	2	18,748	0.01%
2020/10/14	4	45.06	15	45.04	45.20	-11	19,042	-0.06%
2020/10/13	7	44.29	22	44.29	44.10	-15	19,334	-0.08%
2020/10/12	5	45.04	3	43.95	44.20	2	19,647	0.01%
2020/10/08	0	0.00	12	44.81	44.40	-12	20,085	-0.06%
2020/10/07	2	43.00	11	43.24	43.30	-9	20,792	-0.04%
2020/10/06	12	43.02	2	43.20	43.05	10	21,645	0.05%
2020/10/05	10	42.23	11	42.44	42.15	-1	22,185	0.00%
2020/09/30	0	0.00	5	42.40	42.45	-5	22,652	-0.02%
2020/09/29	11	42.37	0	0.00	41.90	11	23,236	0.05%
2020/09/28	9	41.87	5	42.38	42.15	4	24,542	0.02%
2020/09/25	47	41.87	75	42.10	41.10	-28	25,757	-0.11%
2020/09/24	14	41.67	1	42.65	41.50	13	26,543	0.05%
2020/09/23	3	44.05	1	43.85	43.60	2	27,294	0.01%
2020/09/22	1	44.10	0	0.00	44.05	1	28,013	0.00%
2020/09/21	48	45.44	7	46.24	45.05	41	28,112	0.15%
2020/09/18	51	45.44	36	45.50	45.60	15	28,313	0.05%
2020/09/17	6	44.91	5	45.40	44.85	1	28,397	0.00%
2020/09/16	61	47.32	111	47.66	44.80	-50	28,682	-0.17%	大賣/
2020/09/15	16	45.28	5	45.31	45.60	11	27,687	0.04%
2020/09/14	6	45.05	3	44.90	45.35	3	27,735	0.01%
2020/09/11	19	44.84	0	0.00	43.55	19	27,740	0.07%
2020/09/10	34	45.12	19	44.78	45.20	15	27,334	0.05%
2020/09/09	0	0.00	10	42.11	43.10	-10	26,727	-0.04%
2020/09/08	37	43.06	82	43.30	42.00	-45	26,769	-0.17%
2020/09/07	8	41.46	11	41.90	41.10	-3	26,467	-0.01%
2020/09/04	1	41.15	7	40.65	40.70	-6	26,733	-0.02%
2020/09/03	3	40.75	1	40.40	40.00	2	26,980	0.01%
2020/09/01	0	0.00	4	41.10	41.45	-4	27,554	-0.01%
2020/08/31	5	41.29	1	40.65	40.90	4	28,092	0.01%
2020/08/28	8	42.01	4	41.63	41.95	4	28,500	0.01%
2020/08/27	96	43.03	12	43.30	43.00	84	28,745	0.29%
2020/08/26	1	41.05	1	40.95	40.55	0	28,009	0.00%
2020/08/25	17	40.44	1	40.50	40.55	16	27,928	0.06%
2020/08/24	1	40.50	3	39.88	40.95	-2	27,802	-0.01%
2020/08/21	21	37.50	28	38.02	38.60	-7	27,556	-0.03%
2020/08/20	1	35.90	0	0.00	36.00	1	27,360	0.00%
2020/08/19	2	40.70	4	39.78	39.80	-2	27,072	-0.01%
2020/08/18	4	40.68	2	40.65	40.65	2	26,969	0.01%
2020/08/17	3	40.58	1	40.70	41.60	2	26,855	0.01%
2020/08/14	0	0.00	2	39.95	40.00	-2	26,705	-0.01%
2020/08/13	4	41.01	4	41.08	40.80	0	26,553	0.00%
2020/08/12	3	41.43	2	41.70	41.70	1	26,458	0.00%
2020/08/11	1	42.80	160	42.00	42.35	-159	26,375	-0.60%	大賣/鉅額交易
2020/08/10	1	44.90	2	44.78	43.80	-1	26,238	0.00%
2020/08/07	12	44.16	10	44.01	44.10	2	26,110	0.01%
2020/08/06	39	43.89	37	44.41	43.30	2	25,941	0.01%
2020/08/05	2	44.85	4	44.90	44.90	-2	25,721	-0.01%
2020/08/04	49	45.53	17	45.73	45.50	32	25,608	0.12%
2020/08/03	30	45.29	10	44.90	45.00	20	25,360	0.08%
2020/07/31	11	43.40	2.6	43.50	43.50	8.4	24,925	0.03%
2020/07/30	6	43.09	9	43.21	42.85	-3	24,777	-0.01%
2020/07/29	21	42.26	13	42.18	42.05	8	24,471	0.03%
2020/07/28	18	42.29	36	41.91	42.45	-18	24,103	-0.07%
2020/07/27	17	43.08	39	43.98	41.30	-22	23,559	-0.09%
2020/07/24	33	46.24	31	46.18	45.25	2	22,739	0.01%
2020/07/23	122	46.74	233	46.27	46.40	-111	22,027	-0.50%	大買/大賣/鉅額交易
2020/07/22	67	49.25	20	48.99	48.90	47	20,659	0.23%
2020/07/21	18	47.50	3	46.50	46.50	15	20,015	0.07%
2020/07/20	13	47.22	3	46.00	46.00	10	19,641	0.05%
2020/07/17	116	48.59	32.3	49.04	47.95	83.7	19,257	0.43%	大買/
2020/07/16	31	49.17	29	48.89	49.90	2	18,808	0.01%
2020/07/15	53	49.06	92	50.19	48.00	-39	18,398	-0.21%
2020/07/14	46	51.22	49	50.73	49.55	-3	17,841	-0.02%
2020/07/13	90	49.10	54	49.37	51.70	36	16,851	0.21%
2020/07/10	71	47.38	33	47.02	47.00	38	15,959	0.24%
2020/07/09	16	49.06	18	48.86	48.00	-2	15,411	-0.01%
2020/07/08	29	50.32	38	49.78	50.40	-9	14,907	-0.06%
2020/07/07	69	51.14	35	50.32	49.55	34	14,327	0.24%
2020/07/06	51	49.89	19	50.80	51.20	32	12,979	0.25%
2020/07/03	66	43.97	165	44.42	46.60	-99	11,693	-0.85%	大賣/
2020/07/02	133	42.48	64	41.33	42.40	69	10,655	0.65%	大買/
2020/07/01	64	39.19	42	40.43	39.90	22	9,688	0.23%
2020/06/30	18	37.71	9	37.57	37.50	9	8,861	0.10%
2020/06/29	25	37.37	17	37.83	36.45	8	8,584	0.09%
2020/06/24	38	40.22	30	40.26	39.10	8	8,190	0.10%
2020/06/23	35	40.48	5	41.28	40.00	30	7,657	0.39%
2020/06/22	11	40.09	8	40.44	41.35	3	7,114	0.04%
2020/06/19	11	41.43	10	40.75	40.30	1	6,872	0.01%
2020/06/18	10	39.95	10	38.22	40.45	0	6,544	0.00%
2020/06/17	8	36.13	8	36.72	37.00	0	6,123	0.00%
2020/06/16	2	36.48	1	36.60	36.35	1	5,960	0.02%
2020/06/15	7	36.85	1	35.90	35.80	6	5,797	0.10%
2020/06/12	12	34.33	16.5	35.25	36.50	-4.5	5,526	-0.08%
2020/06/11	8	33.30	4	33.10	33.45	4	5,069	0.08%
2020/06/10	8	36.17	25	37.07	36.15	-17	4,599	-0.37%
2020/06/09	27	36.47	2	36.98	37.00	25	4,236	0.59%
2020/06/05	6	29.71	4	30.25	30.60	2	3,512	0.06%
2020/06/04	19	27.74	1	27.10	27.85	18	2,890	0.62%
2020/06/03	8	25.17	26	25.22	25.35	-18	2,383	-0.76%
2020/05/11	2	20.50	0	0.00	20.55	2	1,973	0.10%
2020/05/08	0	0.00	4	19.51	19.40	-4	1,910	-0.21%
2020/05/07	0	0.00	1	19.20	19.30	-1	1,901	-0.05%
2020/04/30	13	19.50	0	0.00	19.40	13	1,916	0.68%
2020/04/17	0	0.00	5	20.00	19.20	-5	1,923	-0.26%
2020/04/14	2	19.05	2	19.20	19.05	0	1,975	0.00%
2020/04/08	21	16.61	0	0.00	16.70	21	2,015	1.04%
2020/03/30	0	0.00	6	15.84	15.75	-6	1,978	-0.30%
2020/03/26	2	15.85	0	0.00	16.00	2	1,971	0.10%
2020/03/23	3	14.33	0	0.00	14.45	3	1,912	0.16%
2020/03/17	2	16.50	0	0.00	16.20	2	1,772	0.11%
2020/03/16	7	17.85	0	0.00	17.50	7	1,742	0.40%
2020/03/13	0	0.00	3	17.40	18.60	-3	1,733	-0.17%
2020/03/12	0	0.00	5	19.55	19.20	-5	1,659	-0.30%
2020/03/10	1	21.00	0	0.00	21.15	1	1,593	0.06%
2020/03/06	0	0.00	0.9	22.40	22.50	-0.9	1,520	-0.06%
2020/02/24	10	22.50	0	0.00	22.40	10	1,389	0.72%
2020/02/17	4	22.58	0	0.00	22.25	4	1,301	0.31%
2020/02/14	1	21.95	8	22.40	22.40	-7	1,243	-0.56%
2020/02/13	0	0.00	5	21.74	21.70	-5	1,246	-0.40%
2020/02/12	0	0.00	5	21.29	21.25	-5	1,261	-0.40%
2020/02/11	0	0.00	1	21.20	21.15	-1	1,262	-0.08%
2020/02/07	3	20.93	0	0.00	20.95	3	1,274	0.24%
2020/02/06	2	21.10	0	0.00	21.05	2	1,271	0.16%
2020/02/05	5	21.07	0	0.00	21.05	5	1,278	0.39%
2020/02/04	1	21.25	0	0.00	21.25	1	1,271	0.08%
2020/01/31	4	21.45	0	0.00	21.40	4	1,224	0.33%
2020/01/30	0	0.00	10	21.60	21.20	-10	1,220	-0.82%
2020/01/17	4	22.20	0	0.00	22.20	4	1,180	0.34%
2020/01/09	3	22.30	0	0.00	22.20	3	1,189	0.25%
2020/01/08	7	23.16	4	23.25	22.60	3	1,169	0.26%
2020/01/07	2	22.80	1	23.05	22.60	1	1,091	0.09%
2020/01/06	12	23.07	0	0.00	22.95	12	1,037	1.16%
2020/01/03	2	22.80	0	0.00	22.60	2	948	0.21%
2019/12/30	12	22.40	12	22.20	22.20	0	885	0.00%
2019/12/27	15	22.40	15	22.35	22.30	0	942	0.00%
2019/12/26	5	22.30	0	0.00	22.30	5	966	0.52%
2019/12/23	1	21.90	0	0.00	22.10	1	1,044	0.10%
2019/12/19	5	22.00	0	0.00	21.95	5	1,192	0.42%
2019/12/18	0	0.00	2	21.90	21.90	-2	1,318	-0.15%
2019/11/27	2	21.40	0	0.00	21.50	2	1,572	0.13%
2019/11/18	10	21.50	0	0.00	21.50	10	1,659	0.60%
2019/11/13	10	21.40	0	0.00	21.60	10	1,723	0.58%
2019/11/11	10	21.70	0	0.00	21.55	10	1,771	0.56%
2019/11/06	10	22.50	0	0.00	22.55	10	1,855	0.54%
2019/10/23	2	22.85	2	22.70	22.75	0	2,419	0.00%
2019/10/15	20	22.88	1	22.90	22.90	19	2,756	0.69%
2019/10/07	10	23.10	0	0.00	23.10	10	2,789	0.36%
2019/10/04	0	0.00	3	23.33	23.35	-3	2,787	-0.11%
2019/10/01	50	23.43	0	0.00	23.25	50	2,723	1.84%
2019/08/28	5	21.80	0	0.00	21.65	5	3,152	0.16%
2019/08/23	5	21.90	0	0.00	21.95	5	3,340	0.15%
2019/08/20	15	22.25	5	22.05	22.05	10	3,426	0.29%
2019/08/19	1	22.00	0.6	21.95	21.95	0.4	3,439	0.01%
2019/08/16	15	22.45	0	0.00	22.35	15	3,474	0.43%
2019/08/15	2	22.83	0	0.00	22.60	2	3,563	0.06%
2019/08/14	5	22.87	0	0.00	22.85	5	3,547	0.14%
2019/08/13	1	22.65	0	0.00	22.70	1	3,515	0.03%
2019/08/07	25	22.15	25	21.96	22.05	0	3,416	0.00%
2019/08/06	0	0.00	3	21.85	21.90	-3	3,419	-0.09%
2019/08/05	1	22.55	1	22.20	21.90	0	3,368	0.00%
2019/08/01	3	23.30	0	0.00	23.05	3	3,261	0.09%
2019/07/30	0	0.00	5	22.50	22.60	-5	3,202	-0.16%
2019/07/25	0	0.00	1	22.50	22.60	-1	3,329	-0.03%
2019/07/23	0	0.00	1	22.65	22.70	-1	3,285	-0.03%
2019/07/18	1	21.95	0	0.00	21.90	1	3,066	0.03%
2019/07/16	1	21.50	0	0.00	21.55	1	2,970	0.03%
2019/07/08	0	0.00	1	21.00	20.85	-1	2,949	-0.03%
2019/07/04	1	21.30	1	21.35	21.25	0	2,959	0.00%
2019/07/03	2	21.38	1	21.40	21.20	1	2,955	0.03%
2019/07/01	0	0.00	21	21.18	21.00	-21	2,898	-0.72%
2019/06/28	1	21.15	20	21.25	21.05	-19	2,851	-0.67%
2019/06/26	0	0.00	2	21.25	21.30	-2	2,819	-0.07%
2019/06/25	82.2	21.69	40	21.25	21.45	42.2	2,804	1.51%
2019/06/18	9	21.25	5	21.18	21.10	4	2,612	0.15%
2019/06/17	0	0.00	10	21.80	21.75	-10	2,570	-0.39%
2019/06/14	0	0.00	27	21.73	21.80	-27	2,636	-1.02%
2019/06/13	12	22.08	1	22.25	21.80	11	2,606	0.42%
2019/06/10	0	0.00	1	21.60	21.60	-1	2,379	-0.04%
2019/06/05	1	21.70	13	21.34	21.20	-12	2,293	-0.52%
2019/06/03	2	20.98	2	20.73	21.20	0	2,113	0.00%
2019/05/31	0	0.00	5	20.30	20.40	-5	1,998	-0.25%
2019/05/30	11	20.45	10	20.35	20.25	1	1,985	0.05%
2019/05/27	1	20.10	0	0.00	19.85	1	1,886	0.05%
2019/05/23	4	20.26	1	19.95	20.00	3	1,847	0.16%
2019/05/22	1	20.25	0	0.00	19.95	1	1,804	0.06%
2019/05/17	1	19.00	0	0.00	18.60	1	1,707	0.06%
2019/05/16	0	0.00	2	19.10	18.90	-2	1,698	-0.12%
2019/05/15	1	18.95	0	0.00	19.00	1	1,690	0.06%
2019/05/10	1	19.30	0	0.00	19.30	1	1,624	0.06%
2019/05/09	16	20.44	50	20.38	20.20	-34	1,561	-2.18%
2019/05/08	0	0.00	2	20.08	19.95	-2	1,494	-0.13%
2019/05/07	31	20.45	9	20.56	20.25	22	1,473	1.49%
2019/05/06	68	19.63	55	19.84	19.90	13	1,359	0.96%
2019/05/03	1	18.90	4	18.55	19.00	-3	1,204	-0.25%
2019/04/30	0	0.00	1	18.75	18.75	-1	1,141	-0.09%
2019/04/19	1	18.85	0	0.00	18.85	1	1,174	0.09%
2019/04/18	1	19.15	0	0.00	18.80	1	1,170	0.09%
2019/04/01	0	0.00	5	18.55	18.60	-5	1,053	-0.47%
2019/03/22	0	0.00	1	18.85	18.80	-1	1,078	-0.09%
2019/03/19	7	19.51	5	19.40	19.40	2	1,057	0.19%
2019/03/14	0	0.00	5	18.70	18.60	-5	1,002	-0.50%
2019/03/11	5	18.50	0	0.00	18.60	5	1,011	0.49%
2019/02/26	0	0.00	2	18.65	18.65	-2	966	-0.21%
2019/02/20	0	0.00	0.2	19.75	19.80	-0.2	892	-0.03%
2019/02/18	1	19.25	0	0.00	19.30	1	854	0.12%
2019/02/15	1	19.35	0	0.00	19.25	1	854	0.12%
2019/01/14	0	0.00	1	18.70	19.25	-1	1,004	-0.10%
2019/01/04	5	18.00	0	0.00	17.90	5	1,038	0.48%
2019/01/02	0	0.00	20	18.25	18.15	-20	1,087	-1.84%
2018/12/25	1	18.45	0	0.00	18.20	1	1,286	0.08%
2018/12/03	0	0.00	1	19.95	19.85	-1	1,482	-0.07%
2018/11/28	0	0.00	5.2	18.91	19.05	-5.2	1,849	-0.28%
2018/11/12	0	0.00	10	18.68	18.50	-10	1,891	-0.53%
2018/11/08	5	18.90	5	19.10	18.90	0	1,905	0.00%
2018/11/07	10	18.55	0	0.00	18.60	10	1,895	0.53%
2018/11/01	0	0.00	1	17.80	17.65	-1	1,907	-0.05%
2018/10/26	1	17.65	0	0.00	17.00	1	1,916	0.05%
2018/10/25	0	0.00	2	18.18	18.20	-2	1,875	-0.11%
2018/10/24	1	19.10	0	0.00	19.30	1	1,851	0.05%
2018/10/19	0	0.00	3	19.35	19.30	-3	1,900	-0.16%
2018/10/16	1	19.80	0	0.00	19.90	1	1,919	0.05%
2018/10/12	2	19.75	14	19.45	20.00	-12	1,932	-0.62%
2018/10/05	0	0.00	5	21.25	20.90	-5	1,859	-0.27%
2018/10/04	5	21.60	0	0.00	21.30	5	1,813	0.28%
2018/09/28	0	0.00	1	21.50	21.50	-1	1,743	-0.06%
2018/09/21	0	0.00	2	20.75	20.80	-2	1,739	-0.11%
2018/09/19	0	0.00	1	20.75	20.80	-1	1,740	-0.06%
2018/09/18	2	20.60	0	0.00	20.60	2	1,750	0.11%
2018/09/17	0	0.00	1	20.90	20.80	-1	1,760	-0.06%
2018/09/14	1	21.05	1	21.00	21.00	0	1,785	0.00%
2018/09/12	2	20.58	0	0.00	20.60	2	1,801	0.11%
2018/09/11	0	0.00	1	20.85	20.70	-1	1,848	-0.05%
2018/09/10	1	20.50	0	0.00	20.40	1	1,876	0.05%
2018/09/07	0	0.00	1	22.70	21.55	-1	2,132	-0.05%
2018/09/05	2	22.93	0	0.00	22.90	2	2,100	0.10%
2018/09/04	0	0.00	2	21.70	22.10	-2	1,916	-0.10%
2018/08/21	1	20.25	0	0.00	20.35	1	2,337	0.04%
2018/08/16	0	0.00	4.4	20.36	20.55	-4.4	2,439	-0.18%
2018/08/03	0	0.00	3	21.55	21.65	-3	3,363	-0.09%
2018/07/25	0	0.00	5	20.80	20.70	-5	3,543	-0.14%
2018/07/16	0	0.00	2	21.40	21.55	-2	3,631	-0.06%
2018/07/06	0	0.00	10	21.60	22.00	-10	3,832	-0.26%
2018/07/05	0	0.00	5.3	21.39	21.45	-5.3	3,885	-0.14%
2018/07/04	0	0.00	2	20.70	21.20	-2	3,886	-0.05%
2018/06/28	1	21.65	0	0.00	21.55	1	3,891	0.03%
2018/06/22	10	22.45	0	0.00	22.35	10	3,980	0.25%
2018/06/21	1	22.75	0	0.00	22.80	1	4,012	0.02%
2018/06/19	5	23.29	5	23.31	23.20	0	4,089	0.00%
2018/06/15	7	24.71	8	24.98	23.30	-1	4,109	-0.02%
2018/06/12	0	0.00	10	23.70	23.25	-10	3,865	-0.26%
2018/06/11	0	0.00	10	23.05	23.05	-10	3,818	-0.26%
2018/06/08	1	22.80	0	0.00	22.85	1	3,820	0.03%
2018/06/06	5	23.35	100	23.29	23.15	-95	3,954	-2.40%
2018/06/05	11	23.51	1	23.30	23.15	10	4,097	0.24%
2018/06/04	2	23.78	0	0.00	23.75	2	4,243	0.05%
2018/06/01	1	23.80	4	23.83	23.40	-3	4,513	-0.07%
2018/05/31	3	23.35	10	23.40	23.00	-7	4,763	-0.15%
2018/05/30	5	22.50	0	0.00	22.60	5	4,862	0.10%
2018/05/29	5	23.10	1	23.20	22.80	4	4,869	0.08%
2018/05/28	2	23.40	1	23.15	23.10	1	4,849	0.02%
2018/05/25	50	22.90	1	22.85	22.85	49	4,814	1.02%
2018/05/23	1	22.70	0	0.00	22.60	1	4,941	0.02%
2018/05/22	7	23.21	4	23.75	23.00	3	4,946	0.06%
2018/05/21	5	23.26	0	0.00	23.10	5	4,860	0.10%
2018/05/18	1	23.60	14	23.59	23.50	-13	4,798	-0.27%
2018/05/17	28	23.95	90	23.99	24.00	-62	4,747	-1.31%
2018/05/16	2	22.00	0	0.00	21.85	2	4,391	0.05%
2018/05/15	80	22.87	2	22.70	22.55	78	4,409	1.77%
2018/05/14	4	22.10	0	0.00	22.70	4	4,493	0.09%
2018/05/11	1	22.25	0	0.00	21.75	1	4,486	0.02%
2018/05/09	1	22.35	0	0.00	22.20	1	4,574	0.02%
2018/05/04	1	22.35	0	0.00	22.40	1	4,749	0.02%
2018/05/03	0	0.00	9	21.76	22.10	-9	4,685	-0.19%
2018/05/02	0	0.00	6	21.88	21.85	-6	4,773	-0.13%
2018/04/30	0	0.00	3	21.55	21.55	-3	4,800	-0.06%
2018/04/26	1	20.70	5	20.45	20.00	-4	5,019	-0.08%
2018/04/23	52	21.34	5	21.20	21.30	47	5,184	0.91%
2018/04/20	8	21.40	0	0.00	21.30	8	5,303	0.15%
2018/04/19	12	21.42	0	0.00	21.35	12	5,381	0.22%
2018/04/11	5	23.00	0	0.00	22.90	5	6,442	0.08%
2018/04/10	0	0.00	5	22.53	22.40	-5	6,593	-0.08%
2018/03/28	0	0.00	7	22.25	22.20	-7	8,581	-0.08%
2018/03/27	7	22.90	0	0.00	22.85	7	8,554	0.08%
2018/03/23	5	22.50	0	0.00	22.30	5	8,559	0.06%
2018/03/21	3	24.45	0	0.00	24.20	3	8,472	0.04%
2018/03/15	0	0.00	4	24.71	24.50	-4	8,416	-0.05%
2018/03/13	3	24.50	2	24.50	24.40	1	8,433	0.01%
2018/03/09	3	25.27	3	25.55	25.25	0	8,241	0.00%
2018/03/07	3	24.68	15	25.62	24.10	-12	7,887	-0.15%
2018/03/06	15	24.81	7	24.42	25.00	8	7,555	0.11%
2018/03/05	1	22.95	13	23.38	23.30	-12	7,214	-0.17%
2018/03/02	5	22.10	6	22.30	22.00	-1	7,038	-0.01%
2018/03/01	6	21.68	7	21.50	21.55	-1	7,066	-0.01%
2018/02/27	0	0.00	1	21.80	21.65	-1	7,081	-0.01%
2018/02/26	8	22.29	0	0.00	22.10	8	7,122	0.11%
2018/02/23	0	0.00	1	22.30	22.60	-1	7,427	-0.01%
2018/02/22	1	22.05	0	0.00	21.75	1	7,604	0.01%
2018/02/21	2	21.50	2	21.55	21.90	0	7,570	0.00%
2018/02/08	1	21.20	0	0.00	21.35	1	7,409	0.01%
2018/02/07	0	0.00	1	22.45	21.10	-1	7,368	-0.01%
2018/02/02	0	0.00	1	22.85	23.05	-1	7,178	-0.01%
2018/02/01	1	22.05	0	0.00	22.00	1	7,106	0.01%
2018/01/31	5	22.20	0	0.00	22.45	5	7,059	0.07%
2018/01/30	2	22.53	0	0.00	21.90	2	6,979	0.03%
2018/01/25	1	24.30	0	0.00	24.20	1	6,743	0.01%
2018/01/23	0	0.00	1	25.05	24.00	-1	6,549	-0.02%
2018/01/22	8	23.76	30	24.12	24.65	-22	6,448	-0.34%
2018/01/19	20	23.00	0	0.00	23.25	20	6,291	0.32%
2018/01/18	3	23.30	7	23.29	23.20	-4	6,251	-0.06%
2018/01/17	0	0.00	6	23.85	23.60	-6	6,174	-0.10%
2018/01/16	7	24.86	0	0.00	24.10	7	6,093	0.11%
2018/01/15	8	23.92	28.5	23.75	24.10	-20.5	5,959	-0.34%
2018/01/12	6	24.88	0	0.00	24.30	6	5,873	0.10%
2018/01/10	12	25.47	17	25.26	25.40	-5	5,614	-0.09%
2018/01/08	0	0.00	5	26.40	24.15	-5	5,228	-0.10%
2018/01/05	5	24.50	2	24.00	24.00	3	4,691	0.06%
2018/01/04	0	0.00	4	23.91	24.30	-4	4,591	-0.09%
2018/01/03	7	23.64	0	0.00	24.00	7	4,367	0.16%
2018/01/02	7	22.14	5	22.08	23.15	2	4,105	0.05%