光洋科 (1785)-元大-大灣券商分點個股進出

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
45.00
漲跌
▲0.60
漲幅
+1.35%
成交量
3,066張
產業
上櫃其他電子類股▼0.13%
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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	0.1	44.71	0	0.00	45.00	0.1	9,405	0.00%
2024/04/26	2	44.60	1	44.85	44.40	1	9,390	0.01%
2024/04/25	1.2	44.38	1.4	44.64	44.40	-0.2	9,368	0.00%
2024/04/24	1	45.15	3	45.15	45.10	-2	9,332	-0.02%
2024/04/23	1	44.55	2	44.20	44.15	-1	9,307	-0.01%
2024/04/22	13.1	45.06	8	44.43	44.20	5.1	9,274	0.05%
2024/04/19	8.2	46.20	3	46.07	46.25	5.2	9,165	0.06%
2024/04/18	9.1	48.05	2	47.85	47.80	7.1	8,999	0.08%
2024/04/17	12	48.48	11	49.21	48.95	1	8,892	0.01%
2024/04/16	7.2	48.03	6	47.63	47.30	1.2	8,740	0.01%
2024/04/15	23.1	50.51	26	50.33	48.75	-2.9	8,511	-0.03%
2024/04/12	4	49.01	2	49.13	48.75	2	8,019	0.03%
2024/04/11	5.4	48.10	9.1	48.25	48.10	-3.8	7,909	-0.05%
2024/04/10	9.5	49.58	4	49.56	49.05	5.5	7,808	0.07%
2024/04/09	4	49.51	9.1	49.55	49.60	-5.1	7,656	-0.07%
2024/04/08	12.1	48.83	0	0.00	48.70	12.1	7,433	0.16%
2024/04/03	6	47.70	8	47.50	47.90	-2	7,262	-0.03%
2024/04/02	7	48.09	2	48.05	47.85	5	7,177	0.07%
2024/04/01	9.1	49.24	5	48.75	48.55	4.1	7,064	0.06%
2024/03/29	12	49.28	11	49.70	49.55	1	6,895	0.01%
2024/03/28	17.8	50.95	12	50.33	49.55	5.8	6,529	0.09%
2024/03/27	4	49.75	17	49.73	50.10	-13	5,985	-0.22%
2024/03/26	6	47.69	2	48.13	47.40	4	5,732	0.07%
2024/03/25	6.1	48.29	3	48.70	48.60	3.1	5,586	0.05%
2024/03/22	17	49.77	13.2	49.48	49.00	3.8	5,434	0.07%
2024/03/21	25.1	50.68	31.2	50.92	50.00	-6	5,201	-0.12%
2024/03/20	18.3	48.65	45.2	49.58	49.55	-26.9	4,624	-0.58%
2024/03/19	2	46.33	80	45.74	46.25	-78	3,990	-1.95%
2024/03/18	1	44.95	4	44.96	44.95	-3	3,809	-0.08%
2024/03/15	3	44.23	2	43.85	43.50	1	3,753	0.03%
2024/03/14	2	43.75	0	0.00	44.25	2	3,720	0.05%
2024/03/13	1	44.50	0.5	43.65	43.70	0.5	3,689	0.01%
2024/03/12	1	43.10	3	43.58	43.70	-2	3,626	-0.06%
2024/03/11	17	43.20	14	43.34	42.90	3	3,608	0.08%
2024/03/08	57	44.79	16	44.16	44.00	41	3,594	1.14%
2024/03/07	21.3	47.86	17	47.64	46.20	4.3	3,465	0.12%
2024/03/06	1	45.05	9	45.52	45.90	-8	2,950	-0.27%
2024/03/05	27	45.11	0.5	44.80	44.85	26.5	2,880	0.92%
2024/03/04	4	45.13	34	44.46	45.30	-30	2,797	-1.07%
2024/03/01	0	0.00	2	44.10	43.90	-2	2,656	-0.08%
2024/02/29	7.2	44.15	0	0.00	44.25	7.2	2,641	0.27%
2024/02/27	3	44.02	3	43.85	43.40	0	2,606	0.00%
2024/02/26	1	43.85	1	43.60	44.50	0	2,614	0.00%
2024/02/23	3	42.72	8	43.16	42.65	-5	2,586	-0.19%
2024/02/22	2	44.28	5.3	43.56	43.35	-3.3	2,538	-0.13%
2024/02/21	6	44.12	6	44.28	44.50	0	2,499	0.00%
2024/02/20	3	43.70	1	43.35	43.50	2	2,392	0.08%
2024/02/19	5	43.81	4	43.55	43.35	1	2,339	0.04%
2024/02/16	38.7	43.08	15.3	44.24	44.15	23.4	2,236	1.05%
2024/02/15	11.3	41.46	26.1	41.59	42.15	-14.8	1,977	-0.75%
2024/02/05	0	39.05	3	39.00	39.00	-3	1,781	-0.17%
2024/01/31	1	39.45	2.1	39.45	39.45	-1.1	1,862	-0.06%
2024/01/30	1.2	39.59	0	0.00	39.40	1.2	1,904	0.06%
2024/01/29	4.4	40.51	8	40.44	40.05	-3.6	2,053	-0.17%
2024/01/26	0	0.00	3	39.80	40.20	-3	2,018	-0.15%
2024/01/25	0	39.90	5	40.04	39.75	-5	2,014	-0.25%
2024/01/24	1	40.15	0	40.30	40.05	1	2,009	0.05%
2024/01/23	5	39.90	12	39.68	39.85	-7	2,068	-0.34%
2024/01/22	1	39.09	11	38.85	38.75	-10	2,115	-0.47%
2024/01/18	2	36.81	0	0.00	37.10	2	2,191	0.09%
2024/01/17	2	37.33	0	0.00	37.10	2	2,362	0.08%
2024/01/16	0	37.90	1	38.25	37.85	-1	2,403	-0.04%
2024/01/15	2	38.10	0	0.00	38.25	2	2,611	0.08%
2024/01/10	0	0.00	2	37.78	38.00	-2	2,889	-0.07%
2024/01/09	0	37.95	0	0.00	37.85	0	2,904	0.00%
2024/01/08	2	38.05	0	0.00	38.05	2	2,972	0.07%
2024/01/04	2	38.25	0	0.00	38.20	2	3,011	0.07%
2024/01/03	1	38.70	0	0.00	38.65	1	3,031	0.03%
2024/01/02	0	0.00	7	38.80	38.80	-7	3,019	-0.23%
2023/12/29	3	38.90	2	38.85	38.85	1	3,022	0.03%
2023/12/28	2	39.23	0	0.00	39.15	2	3,006	0.07%
2023/12/27	2.1	39.05	0	0.00	38.90	2.1	3,000	0.07%
2023/12/25	0	38.98	1	38.90	38.80	-1	2,992	-0.03%
2023/12/21	0.1	39.10	0	0.00	39.00	0.1	2,986	0.00%
2023/12/20	0	39.30	0	0.00	39.30	0	2,984	0.00%
2023/12/19	2	39.15	0	0.00	39.10	2	2,985	0.07%
2023/12/18	5	39.65	0	0.00	39.40	5	2,978	0.17%
2023/12/15	0.1	40.25	0	40.30	40.10	0.1	2,964	0.00%
2023/12/14	3	39.83	2	39.85	39.95	1	2,955	0.03%
2023/12/13	1	39.70	2	39.75	39.75	-1	2,957	-0.03%
2023/12/12	3	39.38	3	39.45	39.45	0	2,955	0.00%
2023/12/11	0	0.00	1	39.40	39.15	-1	2,956	-0.03%
2023/12/07	1	39.50	0	0.00	39.10	1	2,936	0.03%
2023/12/06	2	39.55	0	0.00	39.35	2	2,924	0.07%
2023/12/05	0.1	40.23	0	0.00	39.90	0.1	2,901	0.00%
2023/12/04	0	0.00	3	41.05	41.25	-3	2,848	-0.11%
2023/12/01	4	40.13	0	0.00	40.10	4	2,772	0.14%
2023/11/28	1	40.35	0	0.00	40.40	1	2,760	0.04%
2023/11/27	1	40.11	0	0.00	39.90	1	2,788	0.04%
2023/11/24	0	40.80	0	0.00	40.70	0	2,759	0.00%
2023/11/23	0.1	41.10	1	41.20	40.85	-1	2,742	-0.03%
2023/11/22	0	40.90	0	41.05	41.15	0	2,657	0.00%
2023/11/21	0	40.65	1.3	40.59	40.50	-1.3	2,587	-0.05%
2023/11/20	0	40.55	4	40.55	40.55	-4	2,567	-0.15%
2023/11/17	1.1	40.00	3	40.12	40.05	-1.9	2,520	-0.08%
2023/11/16	0	39.40	0	0.00	39.60	0	2,493	0.00%
2023/11/15	0.2	39.46	1	39.50	39.40	-0.8	2,486	-0.03%
2023/11/14	1	39.20	0	0.00	39.25	1	2,516	0.04%
2023/11/13	5	38.30	1	38.70	38.40	4	2,500	0.16%
2023/11/10	5	38.44	0	0.00	38.10	5	2,487	0.20%
2023/11/09	3	39.10	50	39.11	39.05	-47	2,462	-1.91%
2023/11/08	0	39.70	4	39.91	39.35	-4	2,489	-0.16%
2023/11/07	7	40.45	1	40.20	40.05	6	2,471	0.24%
2023/11/06	25	39.97	7	40.71	40.80	18	2,458	0.73%
2023/11/03	34	39.38	1	39.45	39.45	33	2,315	1.43%
2023/11/02	2	39.43	10	39.20	39.10	-8	2,323	-0.34%
2023/11/01	0	0.00	5	38.87	39.25	-5	2,389	-0.21%
2023/10/31	4	39.70	1	39.15	39.10	3	2,725	0.11%
2023/10/30	5	40.54	4	40.30	40.80	1	3,481	0.03%
2023/10/26	1	40.19	2	40.05	40.00	-1	3,376	-0.03%
2023/10/25	1	40.55	2	40.48	40.20	-1	3,416	-0.03%
2023/10/24	6	39.50	103	39.56	39.20	-97	3,341	-2.90%	大賣/
2023/10/23	124	39.65	37	39.99	39.70	87	3,298	2.64%	大買/
2023/10/20	7	39.72	0	39.23	39.65	7	3,099	0.23%
2023/10/18	13	38.53	1	38.60	38.05	12	2,917	0.41%
2023/10/17	3	38.72	0	0.00	38.60	3	2,897	0.10%
2023/10/16	10.1	38.82	13	38.70	38.40	-2.9	2,903	-0.10%
2023/10/13	0	0.00	4	38.25	38.20	-4	2,875	-0.14%
2023/10/12	4	37.80	0	37.75	38.05	4	2,888	0.14%
2023/10/11	0	0.00	3	38.00	37.40	-3	2,880	-0.10%
2023/10/06	3	37.20	4	37.28	37.25	-1	2,887	-0.03%
2023/10/04	0	0.00	3	36.60	36.60	-3	3,077	-0.10%
2023/10/03	0	0.00	5	37.14	36.90	-5	3,253	-0.15%
2023/09/27	0	36.25	0	0.00	35.95	0	3,379	0.00%
2023/09/26	1	36.75	1	36.60	36.45	0	3,399	0.00%
2023/09/25	2	36.75	0	0.00	36.85	2	3,416	0.06%
2023/09/22	1	36.75	0	0.00	36.65	1	3,438	0.03%
2023/09/21	1	36.80	0	0.00	36.95	1	3,464	0.03%
2023/09/20	4	37.40	0	0.00	37.20	4	3,509	0.11%
2023/09/19	5	38.05	0	0.00	37.65	5	3,713	0.13%
2023/09/18	2	38.00	6	37.93	37.85	-4	3,821	-0.10%
2023/09/15	1	37.75	2	37.95	37.75	-1	3,803	-0.03%
2023/09/13	0	0.00	2	37.40	37.60	-2	3,804	-0.05%
2023/09/12	0	0.00	0	37.30	37.20	0	3,819	0.00%
2023/09/07	0	37.15	2	37.40	37.20	-2	4,142	-0.05%
2023/09/06	0	0.00	2	37.50	37.15	-2	4,156	-0.05%
2023/09/05	0	0.00	1	37.60	37.65	-1	4,174	-0.02%
2023/09/04	1	37.25	2	37.55	37.60	-1	4,203	-0.02%
2023/09/01	0	0.00	3	37.37	37.25	-3	4,357	-0.07%
2023/08/31	2	36.45	0	0.00	37.50	2	4,358	0.05%
2023/08/25	0	36.35	3	36.07	36.30	-3	4,386	-0.07%
2023/08/23	2	35.65	0	0.00	35.65	2	4,403	0.05%
2023/08/22	0	0.00	10	35.70	35.50	-10	4,505	-0.22%
2023/08/18	1	36.05	2	36.10	35.60	-1	4,850	-0.02%
2023/08/17	0	0.00	0.1	35.95	35.90	-0.1	4,859	0.00%
2023/08/16	2	34.85	2	35.25	35.15	0	4,911	0.00%
2023/08/15	5	35.33	0	0.00	35.50	5	4,916	0.10%
2023/08/14	9	35.28	1	35.55	35.00	8	4,906	0.16%
2023/08/11	10	36.97	10	36.39	36.40	0	4,859	0.00%
2023/08/10	0	0.00	8	37.48	37.10	-8	4,828	-0.17%
2023/08/09	7.1	37.37	4	37.46	37.15	3.1	4,791	0.07%
2023/08/08	6	37.45	0	0.00	37.75	6	4,765	0.13%
2023/08/07	5	37.38	0	0.00	37.55	5	4,735	0.11%
2023/08/04	18	37.37	14	37.49	37.25	4	4,646	0.09%
2023/08/02	25	40.53	31.2	40.75	41.35	-6.2	4,297	-0.14%
2023/08/01	1	37.75	0	0.00	37.70	1	3,447	0.03%
2023/07/31	0	0.00	0.9	37.60	37.60	-0.9	3,499	-0.02%
2023/07/28	12	37.75	2.2	38.23	37.80	9.9	3,457	0.28%
2023/07/27	2	36.20	1	38.05	38.20	1	3,365	0.03%
2023/07/26	1	36.30	1	36.45	36.15	0	3,277	0.00%
2023/07/24	6	35.85	0	0.00	35.60	6	3,270	0.18%
2023/07/21	5	36.69	1	36.65	36.60	4	3,243	0.12%
2023/07/20	0	37.30	1	37.45	37.50	-1	3,245	-0.03%
2023/07/19	3	37.40	0.3	37.50	37.00	2.7	3,239	0.08%
2023/07/18	1	39.32	6	38.68	38.20	-5	3,235	-0.15%
2023/07/17	3	38.70	0	0.00	39.10	3	3,200	0.09%
2023/07/14	0	0.00	5	38.80	38.55	-5	3,193	-0.16%
2023/07/13	1.1	38.55	0	0.00	38.35	1.1	3,231	0.03%
2023/07/12	0	0.00	3	39.05	38.50	-3	3,227	-0.09%
2023/07/11	3	39.65	1	39.25	39.15	2	3,190	0.06%
2023/07/10	3	40.63	7	40.35	40.95	-4	3,058	-0.13%
2023/07/07	2	39.43	2	39.20	39.20	0	2,909	0.00%
2023/07/06	2	39.43	11	39.45	39.45	-9	2,912	-0.31%
2023/07/05	0	0.00	13	39.22	39.10	-13	2,871	-0.45%
2023/07/04	2	38.95	0	39.15	38.85	2	2,846	0.07%
2023/07/03	4	38.50	2	38.45	38.45	2	2,860	0.07%
2023/06/30	0	38.05	0.4	38.30	38.35	-0.3	2,848	-0.01%
2023/06/29	2	38.40	0	0.00	38.30	2	2,825	0.07%
2023/06/28	2	38.65	0	0.00	38.45	2	2,804	0.07%
2023/06/27	3.1	39.83	2	40.38	38.95	1.1	2,766	0.04%
2023/06/26	5	39.15	2	39.42	39.45	3	2,568	0.12%
2023/06/21	3	38.30	0	0.00	38.25	3	2,470	0.12%
2023/06/20	1	38.84	0	0.00	38.25	1	2,489	0.04%
2023/06/19	1	38.90	0	0.00	38.70	1	2,510	0.04%
2023/06/16	0	39.15	4	39.08	38.80	-4	2,542	-0.16%
2023/06/15	1	39.10	1	39.20	39.20	0	2,546	0.00%
2023/06/14	0	38.65	4	39.07	38.80	-4	2,531	-0.16%
2023/06/13	18.4	39.53	22	39.59	39.10	-3.6	2,512	-0.14%
2023/06/12	0.5	38.20	0	0.00	38.10	0.5	2,290	0.02%
2023/06/09	0	0.00	2	38.60	38.35	-2	2,359	-0.08%
2023/06/08	3.1	38.55	2	38.63	38.55	1.1	2,348	0.04%
2023/06/07	6	39.04	8.3	38.64	39.25	-2.3	2,324	-0.10%
2023/06/06	1	37.76	1	37.70	37.60	0	2,156	0.00%
2023/06/05	1	37.90	6	37.83	37.95	-5	2,165	-0.23%
2023/06/01	2	36.95	2	36.95	36.95	0	2,145	0.00%
2023/05/31	2	37.10	2	37.10	37.20	0	2,133	0.00%
2023/05/30	4	37.18	0	0.00	37.15	4	2,121	0.19%
2023/05/26	9.5	37.83	0	0.00	37.55	9.5	2,113	0.45%
2023/05/25	5	39.35	4	38.83	38.85	1	2,011	0.05%
2023/05/24	10	38.73	14	39.21	39.55	-4	1,899	-0.21%
2023/05/23	0	0.00	2	38.00	37.85	-2	1,676	-0.12%
2023/05/22	0	0.00	20	37.38	37.60	-20	1,632	-1.23%
2023/05/17	2	36.15	0	0.00	36.10	2	1,587	0.13%
2023/05/16	2	36.05	3	36.08	36.00	-1	1,586	-0.06%
2023/05/15	4	35.46	0	0.00	35.90	4	1,587	0.25%
2023/05/12	2	35.60	2	35.65	35.55	0	1,599	0.00%
2023/05/11	2	36.05	1	35.85	35.80	1	1,638	0.06%
2023/05/10	2	35.95	2	36.00	36.15	0	1,682	0.00%
2023/05/09	1	36.15	0	0.00	36.00	1	1,719	0.06%
2023/05/08	9	36.61	18	36.68	36.55	-9	1,752	-0.51%
2023/05/05	1	37.05	5	37.35	37.10	-4	1,907	-0.21%
2023/05/04	2	36.40	0	0.00	36.20	2	2,045	0.10%
2023/05/03	0	0.00	7	36.76	36.50	-7	2,083	-0.34%
2023/05/02	0	0.00	0	36.70	36.55	0	2,100	0.00%
2023/04/28	5	36.37	0	0.00	36.35	5	2,106	0.24%
2023/04/27	2	35.30	0	0.00	35.90	2	2,099	0.10%
2023/04/26	3	35.05	3	35.67	35.70	0	2,092	0.00%
2023/04/25	5	35.11	0	0.00	34.95	5	2,091	0.24%
2023/04/24	0	36.80	0	0.00	35.75	0	2,071	0.00%
2023/04/21	1	35.70	4	36.45	35.65	-3	2,072	-0.14%
2023/04/20	0	36.65	0	0.00	36.50	0	2,049	0.00%
2023/04/19	4	37.29	4	37.38	37.10	0	2,043	0.00%
2023/04/18	1.5	38.07	3.2	38.58	37.75	-1.7	2,022	-0.09%
2023/04/17	3	37.58	5.2	37.92	37.95	-2.2	1,985	-0.11%
2023/04/14	2	37.35	0.1	37.38	37.20	1.9	1,949	0.10%
2023/04/13	0	37.08	0	0.00	36.90	0	1,930	0.00%
2023/04/12	3.5	37.69	0	37.65	37.40	3.5	1,925	0.18%
2023/04/11	0	0.00	2	37.50	37.50	-2	1,903	-0.11%
2023/04/07	0	0.00	0.1	37.25	37.30	-0.1	1,861	-0.01%
2023/04/06	7	37.57	2	37.15	36.75	5	1,842	0.27%
2023/03/31	2	36.45	0	0.00	36.55	2	1,804	0.11%
2023/03/30	4	36.41	0	0.00	36.30	4	1,809	0.22%
2023/03/28	0	0.00	0.3	36.80	36.40	-0.3	1,827	-0.01%
2023/03/27	2	36.90	0	0.00	36.90	2	1,819	0.11%
2023/03/24	0.1	37.20	0	0.00	37.05	0.1	1,822	0.00%
2023/03/23	0.2	36.94	1.1	36.84	36.85	-0.9	1,803	-0.05%
2023/03/22	0.5	36.50	0.1	36.80	36.35	0.4	1,784	0.02%
2023/03/21	1.4	37.24	3	37.12	36.75	-1.6	1,759	-0.09%
2023/03/20	0	0.00	10	36.32	36.55	-10	1,723	-0.58%
2023/03/17	3	35.93	0	0.00	35.30	3	1,717	0.18%
2023/03/16	1	35.95	1.5	36.43	35.95	-0.5	1,702	-0.03%
2023/03/15	4	36.06	1	36.20	36.10	3	1,682	0.18%
2023/03/14	24	37.73	43	37.03	36.10	-19	1,768	-1.07%
2023/03/13	0	0.00	0	36.30	36.10	0	1,747	0.00%
2023/03/10	0	0.00	4	36.75	36.60	-4	1,753	-0.23%
2023/03/09	3	37.78	24	37.37	37.20	-21	1,778	-1.18%
2023/03/08	3	37.43	0	37.95	37.85	3	1,784	0.17%
2023/03/07	23	37.23	0	0.00	37.55	23	1,773	1.30%
2023/03/06	0	37.05	3	37.12	37.05	-3	1,774	-0.17%
2023/03/02	0	0.00	4	36.40	36.40	-4	1,807	-0.22%
2023/03/01	0	36.55	11	36.60	36.70	-11	1,910	-0.58%
2023/02/22	1	37.05	0	0.00	36.90	1	1,940	0.05%
2023/02/17	0	0.00	0	37.25	37.20	0	2,314	0.00%
2023/02/16	0	0.00	1	36.90	37.20	-1	2,344	-0.04%
2023/02/13	0	0.00	1	36.60	36.90	-1	2,358	-0.04%
2023/02/10	6	37.19	4	37.05	37.00	2	2,397	0.08%
2023/02/09	2	38.05	3	37.77	37.60	-1	2,389	-0.04%
2023/02/08	4.1	38.07	6	37.75	38.60	-2	2,348	-0.08%
2023/02/07	6	37.53	3	37.60	37.60	3	2,297	0.13%
2023/02/06	3	38.30	1	38.30	38.35	2	2,263	0.09%
2023/02/03	24	38.50	26	38.76	38.95	-2	2,222	-0.09%
2023/02/02	5	37.36	18	37.33	37.60	-13	2,048	-0.64%
2023/02/01	0.1	35.60	8	35.26	35.70	-7.9	1,844	-0.43%
2023/01/31	2.2	34.66	2	34.85	34.65	0.2	1,806	0.01%
2023/01/30	2	33.83	2	33.95	33.75	0	1,779	0.00%
2023/01/17	1.5	33.55	0	0.00	33.35	1.5	1,768	0.08%
2023/01/11	0	33.35	3	33.35	33.25	-3	1,762	-0.17%
2023/01/09	3	33.35	0	0.00	33.45	3	1,767	0.17%
2023/01/06	0.4	33.30	2	33.00	33.10	-1.6	1,765	-0.09%
2023/01/05	3	33.35	4	33.41	33.25	-1	1,781	-0.06%
2023/01/03	0	0.00	0.2	32.20	32.25	-0.2	1,779	-0.01%
2022/12/30	1	32.75	0	0.00	32.05	1	1,784	0.06%
2022/12/26	0	0.00	0	32.20	32.20	0	1,813	0.00%
2022/12/23	0	0.00	3	32.42	32.45	-3	1,833	-0.16%
2022/12/22	0	0.00	1	32.95	32.95	-1	1,857	-0.05%
2022/12/20	1.4	32.47	1	33.20	31.90	0.4	1,993	0.02%
2022/12/16	3.4	32.81	0	0.00	32.80	3.4	2,031	0.17%
2022/12/15	0.3	33.50	2	33.40	33.30	-1.7	2,027	-0.09%
2022/12/13	2	33.15	0	0.00	32.90	2	2,045	0.10%
2022/12/12	0	33.00	2	33.05	33.50	-2	2,078	-0.10%
2022/12/09	1	33.75	1	33.35	33.75	0	2,199	0.00%
2022/12/08	4.1	33.16	12.9	33.15	33.20	-8.8	2,177	-0.41%
2022/12/07	13	33.67	3.3	33.90	33.65	9.8	2,169	0.45%
2022/12/06	6.1	35.38	9	35.34	34.45	-2.9	2,152	-0.14%
2022/12/05	0	0.00	0	35.05	35.25	0	2,061	0.00%
2022/12/02	0.5	34.40	0	0.00	34.30	0.5	1,998	0.03%
2022/12/01	4	34.21	2	34.35	34.10	2	1,991	0.10%
2022/11/30	0.3	33.65	1	33.65	33.90	-0.7	1,962	-0.04%
2022/11/29	0	0.00	3	33.60	33.50	-3	1,954	-0.15%
2022/11/28	3	33.00	1	33.10	33.50	2	1,952	0.10%
2022/11/25	2	33.33	0	33.70	33.25	2	1,943	0.10%
2022/11/24	1	33.80	6	33.75	33.80	-5	1,934	-0.26%
2022/11/23	5	34.53	6	34.75	34.30	-1	1,908	-0.05%
2022/11/22	8	32.75	4	32.85	32.90	4	1,809	0.22%
2022/11/21	6	33.22	4	33.35	33.45	2	1,798	0.11%
2022/11/17	6.4	34.29	5	34.11	34.25	1.4	1,754	0.08%
2022/11/16	33	34.78	28	34.59	35.00	5	1,701	0.29%
2022/11/15	3	32.82	10	33.11	34.45	-7	1,502	-0.47%
2022/11/14	0	0.00	5	31.35	31.35	-5	1,397	-0.36%
2022/11/11	1	30.10	0	0.00	30.00	1	1,374	0.07%
2022/11/09	0	0.00	2	30.30	30.20	-2	1,380	-0.14%
2022/11/08	0	0.00	2	29.46	29.95	-2	1,416	-0.14%
2022/11/04	2	28.85	0	0.00	28.85	2	1,402	0.14%
2022/11/02	2	28.95	0	0.00	29.05	2	1,428	0.14%
2022/11/01	5	28.10	6	28.30	28.25	-1	1,433	-0.07%
2022/10/31	0	0.00	2	27.85	27.70	-2	1,443	-0.14%
2022/10/27	0	0.00	1	27.70	27.90	-1	1,516	-0.07%
2022/10/25	0.1	28.20	1	27.90	27.75	-0.9	1,522	-0.06%
2022/10/21	1	28.60	0	0.00	28.10	1	1,532	0.07%
2022/10/19	0	0.00	0	29.60	29.50	0	1,542	0.00%
2022/10/17	2	28.48	0	0.00	28.80	2	1,544	0.13%
2022/10/14	0	0.00	2	29.00	29.05	-2	1,550	-0.13%
2022/10/13	2	28.70	1	29.15	27.70	1	1,560	0.06%
2022/10/12	0.1	29.45	0.1	29.10	29.20	0.1	1,547	0.00%
2022/10/11	0	29.80	0	0.00	29.60	0	1,551	0.00%
2022/10/07	1	31.00	0	31.30	31.20	1	1,552	0.06%
2022/10/06	0	0.00	0.1	31.10	30.95	-0.1	1,560	0.00%
2022/10/05	2	31.78	1	31.25	31.15	1	1,598	0.06%
2022/10/04	0	0.00	0	30.85	30.90	0	1,645	0.00%
2022/10/03	0	0.00	2	30.05	29.90	-2	1,646	-0.12%
2022/09/30	3.5	29.19	3	29.53	29.90	0.5	1,643	0.03%
2022/09/29	1	29.85	0	29.75	29.60	1	1,643	0.06%
2022/09/28	18	29.87	3.1	29.50	29.30	15	1,639	0.91%
2022/09/27	2	32.70	1	32.80	32.50	1	1,522	0.07%
2022/09/26	13	33.43	8	33.20	32.90	5	1,518	0.33%
2022/09/23	3	35.23	0	0.00	35.05	3	1,523	0.20%
2022/09/22	2	35.25	0	0.00	35.50	2	1,530	0.13%
2022/09/21	1	35.50	0	0.00	35.60	1	1,526	0.07%
2022/09/20	2	36.38	0	0.00	36.25	2	1,535	0.13%
2022/09/19	21	37.13	5	36.55	36.25	16	1,536	1.04%
2022/09/16	11	38.27	11	38.39	38.05	0	1,501	0.00%
2022/09/15	2.1	36.39	0	0.00	36.10	2.1	1,391	0.15%
2022/09/14	1	36.20	0	0.00	36.20	1	1,409	0.07%
2022/09/13	7	36.91	2	36.85	36.80	5	1,425	0.35%
2022/09/12	0	0.00	7	37.22	37.25	-7	1,469	-0.48%
2022/09/07	4.1	35.83	1	35.75	35.70	3.1	1,527	0.20%
2022/09/06	0	36.50	0	0.00	36.65	0	1,524	0.00%
2022/09/05	1.4	36.99	0	0.00	36.95	1.4	1,552	0.09%
2022/09/02	1	37.80	2	37.88	37.60	-1	1,568	-0.06%
2022/08/31	2	38.65	0	0.00	38.80	2	1,577	0.13%
2022/08/26	0	0.00	3	39.02	38.90	-3	1,630	-0.18%
2022/08/25	0	0.00	8	38.75	38.55	-8	1,711	-0.47%
2022/08/22	1	38.50	5	38.50	38.30	-4	1,819	-0.22%
2022/08/19	1	38.50	1	38.46	39.15	0	1,818	0.00%
2022/08/18	2	38.33	3	38.50	38.40	-1	1,800	-0.06%
2022/08/17	1	38.85	4	39.01	39.00	-3	1,792	-0.17%
2022/08/16	0.1	38.65	4	38.79	38.70	-3.9	1,778	-0.22%
2022/08/15	2	38.15	15	38.21	39.05	-13	1,768	-0.74%
2022/08/12	0	0.00	1	37.50	37.60	-1	1,733	-0.06%
2022/08/11	18	37.14	1	37.10	37.10	17	1,726	0.98%
2022/08/09	1	37.35	0	37.50	37.55	1	1,726	0.06%
2022/08/08	0.1	36.00	0	0.00	36.75	0.1	1,724	0.00%
2022/08/04	1	35.20	0	0.00	35.40	1	1,793	0.06%
2022/08/03	10.2	35.59	0	0.00	35.40	10.2	1,834	0.56%
2022/08/02	4	37.06	0	0.00	36.75	4	1,840	0.22%
2022/08/01	1	37.45	0	0.00	37.60	1	1,861	0.05%
2022/07/29	1	37.00	0	0.00	37.10	1	1,873	0.05%
2022/07/28	1	37.55	0.4	38.00	37.40	0.6	1,935	0.03%
2022/07/27	0	0.00	0.4	37.80	37.70	-0.4	1,960	-0.02%
2022/07/26	0	0.00	1	39.00	39.00	-1	1,979	-0.05%
2022/07/25	0.1	39.40	1.4	39.35	39.35	-1.3	1,985	-0.07%
2022/07/22	1	39.40	1	39.10	39.00	0	2,005	0.00%
2022/07/21	1	38.70	0.1	39.15	39.50	0.9	2,058	0.04%
2022/07/20	4	38.78	0	0.00	38.65	4	2,067	0.19%
2022/07/19	2	38.53	0	0.00	38.50	2	2,131	0.09%
2022/07/18	4	38.95	1	38.95	38.90	3	2,225	0.13%
2022/07/15	1	38.30	0	38.40	38.45	1	2,254	0.05%
2022/07/14	3	37.47	3	37.82	37.95	0	2,257	0.00%
2022/07/13	2	36.70	3	36.75	37.55	-1	2,260	-0.04%
2022/07/12	24.1	35.95	0	0.00	35.35	24.1	2,249	1.07%
2022/07/11	2	38.70	0	0.00	38.60	2	2,244	0.09%
2022/07/08	0.4	39.60	0	0.00	39.90	0.4	2,292	0.02%
2022/07/06	0.1	38.31	0	0.00	37.75	0.1	2,326	0.00%
2022/07/05	0	0.00	1	39.40	39.30	-1	2,382	-0.04%
2022/07/04	0	39.00	4.1	38.36	38.25	-4	2,382	-0.17%
2022/07/01	4.1	39.53	8	38.90	38.50	-3.9	2,441	-0.16%
2022/06/30	1.1	40.76	0.2	40.80	40.90	0.8	2,436	0.03%
2022/06/29	0	42.25	0	0.00	42.10	0	2,445	0.00%
2022/06/28	5	42.70	2	42.80	42.75	3	2,487	0.12%
2022/06/27	6	42.40	0	0.00	42.45	6	2,651	0.23%
2022/06/24	1	41.35	0	0.00	41.05	1	2,711	0.04%
2022/06/23	2.2	40.73	0	0.00	40.35	2.2	2,724	0.08%
2022/06/22	0.1	41.40	0	0.00	40.70	0.1	2,749	0.00%
2022/06/21	3	41.02	3	41.10	41.70	0	2,757	0.00%
2022/06/20	6.1	41.89	0	0.00	40.55	6.1	2,785	0.22%
2022/06/17	4.1	42.62	2	42.50	42.65	2.1	2,810	0.08%
2022/06/16	1.1	43.84	0	0.00	43.70	1.1	2,789	0.04%
2022/06/15	2.1	44.81	0	0.00	44.70	2.1	2,775	0.08%
2022/06/14	4	44.38	3	44.75	44.70	1	2,789	0.04%
2022/06/13	2	45.35	0	0.00	45.10	2	2,780	0.07%
2022/06/10	2	45.88	1	45.85	45.90	1	2,807	0.04%
2022/06/09	3	45.83	0	0.00	45.80	3	2,829	0.11%
2022/06/08	2	45.95	0	0.00	45.90	2	2,836	0.07%
2022/06/07	0	45.65	0	0.00	45.60	0	2,885	0.00%
2022/06/06	2	45.68	0	0.00	45.80	2	2,932	0.07%
2022/06/02	8.2	46.11	0	0.00	45.95	8.2	3,037	0.27%
2022/06/01	5	47.62	1	48.05	47.00	4	3,099	0.13%
2022/05/31	2	47.48	0	47.70	47.95	2	3,144	0.06%
2022/05/30	1	48.00	0	0.00	47.85	1	3,161	0.03%
2022/05/27	0	0.00	2	47.40	47.70	-2	3,209	-0.06%
2022/05/25	2	47.00	0	0.00	47.00	2	3,471	0.06%
2022/05/24	1	47.16	1	47.10	46.70	0	4,378	0.00%
2022/05/23	0	0.00	0	47.40	47.50	0	4,710	0.00%
2022/05/20	0	0.00	3	47.00	47.30	-3	5,033	-0.06%
2022/05/19	0	46.95	27	46.44	46.90	-27	5,313	-0.51%
2022/05/18	0	47.25	0	47.35	47.20	0	5,367	0.00%
2022/05/17	0	0.00	0	46.65	46.80	0	5,381	0.00%
2022/05/16	1	46.10	0	0.00	45.85	1	5,411	0.02%
2022/05/13	0.1	45.80	0	0.00	45.55	0.1	5,443	0.00%
2022/05/12	5.1	45.47	2	47.00	45.00	3.1	5,589	0.05%
2022/05/11	9.1	47.24	2	47.09	47.35	7.1	5,564	0.13%
2022/05/09	2	48.55	0	0.00	48.30	2	5,703	0.04%
2022/05/06	0	0.00	1	49.70	49.60	-1	5,743	-0.02%
2022/05/05	0	50.00	9	50.46	50.50	-9	5,803	-0.15%
2022/05/03	1	48.50	0	0.00	48.40	1	5,759	0.02%
2022/04/28	0	0.00	0	49.20	49.00	0	5,840	0.00%
2022/04/27	4	48.22	8	48.33	48.40	-4	5,824	-0.07%
2022/04/26	1	49.40	0	0.00	49.30	1	5,785	0.02%
2022/04/25	1	49.06	0	0.00	49.30	1	5,812	0.02%
2022/04/22	3.1	51.00	5	51.10	51.00	-1.9	5,753	-0.03%
2022/04/21	1	50.01	11	50.55	50.20	-10	5,684	-0.18%
2022/04/20	1.1	49.85	0	0.00	49.90	1.1	5,655	0.02%
2022/04/19	0.2	50.10	0	0.00	49.90	0.2	5,658	0.00%
2022/04/18	1	49.50	1	49.70	49.70	0	5,681	0.00%
2022/04/15	0	50.50	7	50.73	50.20	-7	5,680	-0.12%
2022/04/14	0	0.00	1	51.09	51.60	-1	5,704	-0.02%
2022/04/13	5	49.95	1	50.30	50.00	4	5,700	0.07%
2022/04/12	4	49.55	0	0.00	49.50	4	5,785	0.07%
2022/04/11	4	50.23	6	50.30	50.50	-2	5,866	-0.03%
2022/04/08	1	49.90	1	49.85	49.95	0	5,853	0.00%
2022/04/07	18.3	50.00	0	50.40	49.45	18.3	6,111	0.30%
2022/04/06	0	0.00	2	51.40	51.70	-2	6,120	-0.03%
2022/04/01	2.1	51.20	2	51.10	51.50	0.1	6,117	0.00%
2022/03/31	1	51.90	0	0.00	51.10	1	6,173	0.02%
2022/03/30	10.1	51.99	7	52.40	51.50	3	6,164	0.05%
2022/03/29	0	50.80	19	51.17	51.60	-19	6,011	-0.32%
2022/03/28	15	50.10	0	0.00	50.40	15	5,977	0.25%
2022/03/25	1.1	50.41	10	50.95	50.50	-9	6,080	-0.15%
2022/03/24	0	0.00	2	50.50	50.20	-2	6,071	-0.03%
2022/03/23	2	50.90	2	50.80	50.60	0	6,072	0.00%
2022/03/22	1.4	50.32	2	50.95	50.40	-0.6	6,054	-0.01%
2022/03/21	1.1	49.36	1	49.40	49.40	0.1	6,000	0.00%
2022/03/18	3	49.08	0	0.00	48.95	3	6,044	0.05%
2022/03/17	2.1	49.10	0	0.00	49.05	2.1	6,112	0.03%
2022/03/16	0	48.65	3	48.20	48.40	-3	6,235	-0.05%
2022/03/15	9.1	48.41	0	0.00	48.20	9.1	6,273	0.14%
2022/03/14	5	49.74	1	50.30	49.65	4	6,264	0.06%
2022/03/11	1	50.11	0	0.00	50.10	1	6,312	0.02%
2022/03/10	2.4	50.49	7	50.76	50.80	-4.6	6,351	-0.07%
2022/03/09	3.1	48.71	0	49.55	49.25	3	6,374	0.05%
2022/03/08	9	48.53	9	48.76	47.65	0	6,453	0.00%
2022/03/07	10.2	50.23	1	50.50	49.80	9.2	6,689	0.14%
2022/03/04	0	0.00	3	52.10	51.30	-3	6,628	-0.05%
2022/03/03	0	0.00	2	51.00	51.00	-2	6,647	-0.03%
2022/03/02	3	51.33	10	51.37	51.10	-7	6,808	-0.10%
2022/03/01	3	51.00	0	0.00	51.20	3	6,827	0.04%
2022/02/25	14	52.04	17	52.22	51.80	-3	6,866	-0.04%
2022/02/24	72	53.40	51.1	54.31	50.90	20.9	6,926	0.30%
2022/02/23	20.9	53.43	51	53.50	52.90	-30.1	6,216	-0.48%
2022/02/22	16	52.38	16	52.55	53.40	0	6,018	0.00%
2022/02/21	18	52.76	32	52.59	53.00	-14	6,049	-0.23%
2022/02/18	0	0.00	3	51.37	50.70	-3	5,974	-0.05%
2022/02/17	0	0.00	1	50.80	50.60	-1	6,209	-0.02%
2022/02/16	3	51.13	48	51.02	50.90	-45	6,871	-0.65%
2022/02/15	0	0.00	6.2	51.19	51.20	-6.2	7,101	-0.09%
2022/02/14	29	51.50	5.1	52.19	50.90	23.9	7,280	0.33%
2022/02/11	28.1	51.78	1	51.80	51.90	27.1	7,317	0.37%
2022/02/10	3	51.90	10	51.55	51.70	-7	7,522	-0.09%
2022/02/09	6	51.87	11	51.57	51.80	-5	8,019	-0.06%
2022/02/08	1	50.30	0	0.00	50.30	1	8,222	0.01%
2022/02/07	1	48.10	4	49.00	49.70	-3	8,282	-0.04%
2022/01/26	0.4	47.05	0.1	47.00	46.90	0.4	8,426	0.00%
2022/01/25	2	46.90	0	0.00	46.85	2	9,026	0.02%
2022/01/24	3.1	47.06	1	47.05	46.95	2.1	9,842	0.02%
2022/01/21	1.1	48.94	2	48.83	48.80	-0.9	9,837	-0.01%
2022/01/18	4	49.95	5	50.32	49.90	-1	10,025	-0.01%
2022/01/17	0	49.35	0	0.00	49.20	0	10,129	0.00%
2022/01/14	2	49.05	3.3	49.06	49.10	-1.3	10,226	-0.01%
2022/01/13	2	49.45	0	0.00	49.45	2	10,366	0.02%
2022/01/12	2	49.40	3	49.58	49.50	-1	10,580	-0.01%
2022/01/11	0	49.74	1	49.50	49.40	-1	10,661	-0.01%
2022/01/10	1	49.65	0	0.00	49.70	1	10,782	0.01%
2022/01/07	3	49.20	2	49.10	49.20	1	10,856	0.01%
2022/01/06	8	50.32	32	50.03	50.30	-24	10,853	-0.22%
2022/01/05	12	51.72	1	51.80	50.90	11	10,922	0.10%
2022/01/04	0.2	51.00	11	51.33	51.40	-10.9	11,045	-0.10%
2022/01/03	12	50.38	4	50.50	50.20	8	11,158	0.07%
2021/12/30	18.1	51.55	19	51.54	51.10	-0.9	11,530	-0.01%
2021/12/29	2.6	50.17	4	49.71	50.20	-1.4	11,667	-0.01%
2021/12/28	2	49.80	4	49.55	49.40	-2	11,758	-0.02%
2021/12/27	17	49.94	3	49.90	49.90	14	12,157	0.12%
2021/12/24	0	49.65	0	0.00	49.40	0	12,265	0.00%
2021/12/23	0	0.00	1	50.00	49.85	-1	12,426	-0.01%
2021/12/22	11	49.60	3	49.60	49.55	8	12,547	0.06%
2021/12/21	8.1	49.86	7	50.70	50.20	1.1	12,615	0.01%
2021/12/20	1	49.00	0	0.00	49.10	1	12,605	0.01%
2021/12/17	4.1	48.48	0	0.00	48.30	4.1	12,742	0.03%
2021/12/16	10	49.05	17	48.68	48.65	-7	12,971	-0.05%
2021/12/15	0	0.00	2	48.80	48.70	-2	13,218	-0.02%
2021/12/14	6	48.62	5	48.75	48.70	1	13,938	0.01%
2021/12/13	2	48.80	7	48.54	49.60	-5	14,296	-0.03%
2021/12/10	49	49.28	45	49.06	49.00	4	14,595	0.03%
2021/12/09	3	50.67	4	50.80	50.30	-1	14,855	-0.01%
2021/12/08	2	50.00	6	50.20	50.00	-4	14,945	-0.03%
2021/12/07	2	50.33	3	49.97	50.00	-1	14,954	-0.01%
2021/12/06	31	50.74	2.3	50.44	50.60	28.7	14,946	0.19%
2021/12/03	8	50.08	5	50.04	50.00	3	14,982	0.02%
2021/12/02	8.1	50.03	5	50.15	49.75	3.1	15,039	0.02%
2021/12/01	11	50.85	33	51.24	50.80	-22	15,171	-0.15%
2021/11/30	16	49.24	0	0.00	49.05	16	14,883	0.11%
2021/11/29	19	48.13	6	48.16	48.50	13	14,972	0.09%
2021/11/26	15.1	49.21	4	49.06	49.10	11.1	14,967	0.07%
2021/11/25	9	50.91	2	50.80	50.60	7	14,927	0.05%
2021/11/24	10	50.81	8	50.56	50.80	2	14,935	0.01%
2021/11/23	21	51.72	19	51.47	51.40	2	15,077	0.01%
2021/11/22	6	54.13	16.2	54.08	53.80	-10.2	14,934	-0.07%
2021/11/19	7	53.20	1	52.90	53.50	6	14,833	0.04%
2021/11/18	19.1	53.51	9	54.30	52.90	10.1	14,815	0.07%
2021/11/17	1	56.40	6	56.00	56.20	-5	14,505	-0.03%
2021/11/16	8.1	56.72	7	55.83	55.70	1.1	14,332	0.01%
2021/11/15	36.1	56.33	33	57.59	56.70	3	14,092	0.02%
2021/11/12	7	53.46	6	53.73	54.10	1	13,465	0.01%
2021/11/11	1	53.00	29.5	53.00	53.00	-28.5	13,244	-0.22%
2021/11/10	8	51.69	20	51.63	52.30	-12	13,098	-0.09%
2021/11/09	8	50.80	30	50.29	51.40	-22	12,967	-0.17%
2021/11/08	39.1	51.90	45	51.23	51.00	-6	12,736	-0.05%
2021/11/05	26	54.31	19	54.46	54.70	7	12,220	0.06%
2021/11/04	15	52.99	4.6	53.15	53.00	10.5	11,885	0.09%
2021/11/03	36	53.21	9	52.98	52.70	27	11,861	0.23%
2021/11/02	26	53.88	9	53.68	52.80	17	11,705	0.15%
2021/11/01	53	53.47	95.5	53.28	55.00	-42.5	11,120	-0.38%
2021/10/29	1	50.00	1	50.10	50.00	0	10,330	0.00%
2021/10/28	34	50.63	3	50.10	50.10	31	10,288	0.30%
2021/10/27	0	0.00	22	50.33	50.60	-22	10,257	-0.21%
2021/10/26	2	50.50	12	50.67	50.40	-10	10,279	-0.10%
2021/10/25	6	50.90	35	50.93	51.00	-29	10,236	-0.28%
2021/10/22	1	51.50	4.5	51.64	52.10	-3.5	10,328	-0.03%
2021/10/21	7.5	51.71	0	0.00	51.20	7.5	10,454	0.07%
2021/10/20	1	51.90	36	52.39	52.50	-35	10,387	-0.34%
2021/10/19	0	0.00	1	51.00	51.70	-1	10,324	-0.01%
2021/10/18	6	51.30	36	51.41	51.40	-30	10,469	-0.29%
2021/10/15	24	50.46	15	50.00	49.95	9	10,771	0.08%
2021/10/14	7	49.64	3	49.45	49.40	4	11,074	0.04%
2021/10/13	29	49.91	34	49.34	49.20	-5	11,804	-0.04%
2021/10/12	34	50.09	24	49.73	49.85	10	12,045	0.08%
2021/10/08	126	52.41	31	51.51	51.60	95	12,565	0.76%	大買/
2021/10/07	85	51.98	32	52.61	52.70	53	13,491	0.39%
2021/10/06	35	51.39	33.2	52.07	52.20	1.8	13,794	0.01%
2021/10/05	10	49.00	11	49.76	51.30	-1	13,520	-0.01%
2021/10/04	39	51.05	56	51.23	49.90	-17	13,468	-0.13%
2021/10/01	2.1	50.52	6	50.55	50.00	-3.9	13,222	-0.03%
2021/09/30	20	49.10	32	50.08	51.20	-12	13,329	-0.09%
2021/09/29	2	48.88	2	49.68	49.00	0	13,692	0.00%
2021/09/28	2.1	51.17	2	50.60	50.50	0.1	14,339	0.00%
2021/09/27	1	50.70	28.2	50.70	51.10	-27.2	14,280	-0.19%
2021/09/24	2	50.05	13	50.63	51.00	-11	14,231	-0.08%
2021/09/23	32.2	50.88	41	51.11	50.30	-8.8	14,114	-0.06%
2021/09/22	11.6	49.78	15	49.93	49.90	-3.4	13,911	-0.02%
2021/09/17	35	52.63	30.5	52.68	51.50	4.5	13,682	0.03%
2021/09/16	43	51.86	26	51.77	51.90	17	13,032	0.13%
2021/09/15	24.2	51.10	19	50.68	51.00	5.2	12,655	0.04%
2021/09/14	24.5	50.49	24	50.82	51.80	0.5	12,311	0.00%
2021/09/13	6	50.17	9	50.07	49.80	-3	11,977	-0.03%
2021/09/09	0	0.00	5	47.38	48.90	-5	12,059	-0.04%
2021/09/08	8	48.29	15.5	47.62	47.30	-7.5	12,285	-0.06%
2021/09/07	18	48.62	22	48.96	49.15	-4	12,480	-0.03%
2021/09/06	25	50.20	11.1	50.40	49.50	13.9	12,502	0.11%
2021/09/03	1	48.95	2	49.05	48.65	-1	12,276	-0.01%
2021/09/02	7	49.07	6	49.30	48.60	1	12,248	0.01%
2021/09/01	9.5	49.76	33	49.81	49.90	-23.5	12,108	-0.19%
2021/08/31	8	48.71	7	49.23	49.80	1	12,062	0.01%
2021/08/30	1	48.45	6	48.58	48.60	-5	11,971	-0.04%
2021/08/27	15	48.49	16	48.42	48.45	-1	11,968	-0.01%
2021/08/26	6	47.28	5	47.48	47.55	1	11,751	0.01%
2021/08/25	1	47.50	7	47.96	47.95	-6	11,751	-0.05%
2021/08/24	6	47.27	3	47.77	47.05	3	11,737	0.03%
2021/08/23	3	46.18	7	46.32	46.50	-4	11,790	-0.03%
2021/08/20	0.1	45.75	1	45.65	45.65	-1	11,844	-0.01%
2021/08/19	1	45.65	1.3	45.87	45.65	-0.3	11,855	0.00%
2021/08/18	0	0.00	1	45.70	45.70	-1	11,853	-0.01%
2021/08/17	0	0.00	2.1	44.86	44.95	-2.1	11,930	-0.02%
2021/08/16	5	44.27	0	0.00	44.80	5	11,933	0.04%
2021/08/13	3.5	45.41	1	45.50	45.40	2.5	11,922	0.02%
2021/08/11	11	46.26	22	46.23	46.10	-11	12,070	-0.09%
2021/08/10	2	46.23	0	0.00	46.35	2	12,156	0.02%
2021/08/09	10	46.79	0	0.00	46.25	10	12,326	0.08%
2021/08/06	37	48.46	4	48.15	48.00	33	12,349	0.27%
2021/08/05	1	47.90	7	47.96	47.90	-6	12,478	-0.05%
2021/08/04	5	48.05	2	47.88	47.80	3	12,774	0.02%
2021/08/03	0	0.00	1	47.85	47.85	-1	12,936	-0.01%
2021/08/02	0	0.00	5	47.44	47.90	-5	12,989	-0.04%
2021/07/30	8	47.72	2.5	47.21	47.00	5.5	13,079	0.04%
2021/07/29	1	47.45	2	47.23	47.65	-1	13,135	-0.01%
2021/07/28	14.5	46.64	6	47.12	47.00	8.5	13,279	0.06%
2021/07/27	16.1	49.13	35	50.01	48.60	-18.9	13,399	-0.14%
2021/07/26	14	51.09	6	50.97	51.00	8	13,505	0.06%
2021/07/23	18	51.29	17	50.91	51.20	1	13,593	0.01%
2021/07/22	10	51.20	10	50.66	50.30	0	13,704	0.00%
2021/07/21	35.4	52.27	8.3	51.40	50.70	27.2	13,843	0.20%
2021/07/20	13.1	52.13	24	52.21	52.50	-10.9	14,556	-0.08%
2021/07/19	26	52.22	20.4	52.61	52.40	5.6	14,458	0.04%
2021/07/16	4.1	50.75	3	50.57	50.50	1.1	13,970	0.01%
2021/07/15	32.5	52.34	8	52.49	51.80	24.5	13,812	0.18%
2021/07/14	16.1	51.39	22	51.71	52.10	-5.9	13,442	-0.04%
2021/07/13	7	48.29	11	48.80	49.10	-4	12,527	-0.03%
2021/07/12	0	0.00	1	46.10	46.30	-1	12,177	-0.01%
2021/07/09	2	45.68	1	45.15	45.15	1	12,446	0.01%
2021/07/08	3	45.57	0	0.00	45.50	3	13,047	0.02%
2021/07/07	17	46.63	13	46.01	46.00	4	13,378	0.03%
2021/07/06	29	48.25	13	47.40	47.20	16	14,115	0.11%
2021/07/05	6	48.28	13.8	50.17	50.30	-7.8	14,311	-0.05%
2021/07/02	4	45.90	0.4	45.64	45.80	3.6	15,458	0.02%
2021/07/01	0	0.00	7	45.60	45.35	-7	17,436	-0.04%
2021/06/30	3	46.32	3	46.18	46.45	0	18,379	0.00%
2021/06/29	1	45.95	0.2	46.20	45.90	0.8	18,480	0.00%
2021/06/28	1.1	45.95	8	45.94	45.95	-6.9	18,515	-0.04%
2021/06/25	7	46.49	4	46.71	46.15	3	18,577	0.02%
2021/06/24	2	45.50	3	45.42	45.50	-1	18,572	-0.01%
2021/06/23	0	0.00	7	45.29	45.30	-7	18,610	-0.04%
2021/06/22	5.6	44.86	20	45.08	44.60	-14.4	18,669	-0.08%
2021/06/21	6	45.46	1.8	45.24	44.90	4.2	18,667	0.02%
2021/06/18	0.4	46.90	10	47.05	46.50	-9.6	18,622	-0.05%
2021/06/17	10	47.63	13	47.84	48.10	-3	18,526	-0.02%
2021/06/16	13	46.69	4	46.81	47.45	9	18,320	0.05%
2021/06/15	12	45.25	2	45.25	46.90	10	18,204	0.05%
2021/06/11	1	45.35	0	0.00	45.25	1	18,107	0.01%
2021/06/10	0	0.00	1	45.20	45.25	-1	18,112	-0.01%
2021/06/09	1	45.20	8	44.93	45.00	-7	18,119	-0.04%
2021/06/08	1	45.25	1	45.55	45.00	0	18,184	0.00%
2021/06/07	3	45.45	3	45.33	45.85	0	18,242	0.00%
2021/06/04	14	45.80	15	45.69	45.50	-1	18,284	-0.01%
2021/06/03	7	46.80	5	47.30	46.80	2	18,230	0.01%
2021/06/02	3	47.45	7	48.06	47.30	-4	18,235	-0.02%
2021/06/01	9.2	48.00	0	0.00	48.20	9.2	18,217	0.05%
2021/05/31	6	47.68	6	47.57	47.65	0	18,211	0.00%
2021/05/28	0	0.00	1	45.95	46.00	-1	18,116	-0.01%
2021/05/27	2	44.95	3	45.27	45.30	-1	18,180	-0.01%
2021/05/26	1	45.35	3	45.15	45.35	-2	18,237	-0.01%
2021/05/25	2	44.95	6	45.08	45.45	-4	18,257	-0.02%
2021/05/24	5	43.00	0	0.00	44.15	5	18,254	0.03%
2021/05/21	1	43.95	0	0.00	44.10	1	18,342	0.01%
2021/05/20	7	43.67	10	43.56	42.95	-3	18,656	-0.02%
2021/05/19	15	43.48	14	43.72	44.40	1	18,664	0.01%
2021/05/18	10	41.66	30	42.95	43.20	-20	18,690	-0.11%
2021/05/17	25	39.64	22	39.37	39.30	3	18,737	0.02%
2021/05/14	29.7	44.49	4	43.73	43.40	25.7	18,621	0.14%
2021/05/13	12.6	43.02	14	42.25	44.00	-1.4	18,559	-0.01%
2021/05/12	37	43.98	20	44.26	43.75	17	18,474	0.09%
2021/05/11	6	48.58	11	49.25	47.90	-5	18,350	-0.03%
2021/05/10	2	50.90	1	50.70	50.90	1	18,357	0.01%
2021/05/07	13	51.67	3	51.33	52.00	10	18,398	0.05%
2021/05/06	3	50.93	2	50.28	49.65	1	18,442	0.01%
2021/05/05	7	51.54	11	51.07	50.40	-4	18,373	-0.02%
2021/05/04	25	50.06	22	49.46	49.95	3	18,316	0.02%
2021/05/03	30	53.31	68	53.68	51.80	-38	18,112	-0.21%
2021/04/29	34	56.76	22.2	56.63	56.20	11.8	17,895	0.07%
2021/04/28	51	57.15	22	57.15	57.00	29	17,969	0.16%
2021/04/27	47	57.56	30.2	57.56	57.20	16.9	17,973	0.09%
2021/04/26	75	59.18	60.4	59.17	57.90	14.6	17,932	0.08%
2021/04/23	40	54.52	7	54.30	55.80	33	17,023	0.19%
2021/04/22	19	54.62	14	55.16	53.00	5	17,246	0.03%
2021/04/21	37.1	55.42	38.7	55.67	55.30	-1.6	17,374	-0.01%
2021/04/20	44	57.37	32	57.34	56.40	12	17,962	0.07%
2021/04/19	1	55.80	15	55.67	56.50	-14	17,822	-0.08%
2021/04/16	10	57.49	19	57.21	56.80	-9	17,894	-0.05%
2021/04/15	57	57.38	65.7	57.47	58.30	-8.7	18,926	-0.05%
2021/04/14	35	54.34	129	55.19	56.20	-94	19,774	-0.48%	大賣/
2021/04/13	34	57.93	30.3	57.84	56.00	3.7	19,127	0.02%
2021/04/12	63	59.51	70	59.15	58.90	-7	18,691	-0.04%
2021/04/09	24	57.62	47	57.40	57.30	-23	17,768	-0.13%
2021/04/08	121	58.75	118.1	58.87	58.50	2.9	17,049	0.02%	大買/大賣/
2021/04/07	72	54.19	86.3	54.59	55.70	-14.3	15,209	-0.09%
2021/04/06	46	48.71	41.5	49.46	50.70	4.5	13,272	0.03%
2021/04/01	7	46.34	7	46.20	46.10	0	12,306	0.00%
2021/03/31	2	45.33	0	0.00	45.30	2	12,198	0.02%
2021/03/30	5	46.05	2	46.08	45.80	3	12,179	0.02%
2021/03/29	2	45.65	6	45.48	45.75	-4	12,107	-0.03%
2021/03/26	5	44.58	5	45.02	45.55	0	12,100	0.00%
2021/03/25	6.1	44.57	1	44.85	44.20	5.1	12,107	0.04%
2021/03/24	3.1	45.07	0	0.00	45.05	3.1	12,108	0.03%
2021/03/23	1	45.70	1	45.70	45.65	0	12,143	0.00%
2021/03/22	2	46.03	0	0.00	45.80	2	12,126	0.02%
2021/03/19	1	46.50	1	45.95	45.95	0	12,181	0.00%
2021/03/18	12	46.99	11	47.20	46.80	1	12,178	0.01%
2021/03/17	5	46.30	0	0.00	46.30	5	12,148	0.04%
2021/03/16	7	45.87	2	45.60	45.75	5	12,224	0.04%
2021/03/12	2	46.33	10	45.88	45.80	-8	12,346	-0.06%
2021/03/11	6	46.63	11	46.40	46.30	-5	12,673	-0.04%
2021/03/10	2	47.30	21	46.63	47.00	-19	12,736	-0.15%
2021/03/09	10	45.76	2	45.93	45.75	8	12,712	0.06%
2021/03/08	1	46.45	5	47.01	46.25	-4	12,814	-0.03%
2021/03/05	1	45.05	2	45.75	45.70	-1	13,134	-0.01%
2021/03/04	2	46.33	1	46.45	46.15	1	13,551	0.01%
2021/03/03	1	46.05	1	46.50	47.10	0	13,606	0.00%
2021/03/02	14	47.46	18	48.71	46.85	-4	13,607	-0.03%
2021/02/26	7	47.09	6	47.75	48.40	1	13,529	0.01%
2021/02/25	2	47.28	10	47.41	47.70	-8	13,563	-0.06%
2021/02/24	3	47.40	1	48.25	46.80	2	13,587	0.01%
2021/02/23	5	48.02	25.4	48.04	47.90	-20.4	13,656	-0.15%
2021/02/22	14	48.08	9.3	48.33	48.60	4.7	13,745	0.03%
2021/02/19	6	45.35	7	45.53	45.70	-1	14,229	-0.01%
2021/02/18	5.1	45.98	2	45.93	46.00	3.1	14,850	0.02%
2021/02/17	1	44.40	1	45.40	45.30	0	14,789	0.00%
2021/02/05	15	42.84	25.1	42.73	42.90	-10.1	14,707	-0.07%
2021/02/04	0	0.00	2.6	42.54	42.50	-2.6	14,995	-0.02%
2021/02/03	9.3	43.15	6	42.50	42.40	3.3	15,043	0.02%
2021/02/02	18.4	43.60	19.1	43.33	43.20	-0.7	15,072	0.00%
2021/02/01	25	41.68	7	42.34	43.40	18	15,060	0.12%
2021/01/29	1	44.01	1	44.75	43.90	0	14,927	0.00%
2021/01/28	13	45.20	8	45.58	45.00	5	14,845	0.03%
2021/01/27	4	47.13	20	47.08	46.85	-16	14,729	-0.11%
2021/01/26	1	47.41	1	46.90	47.15	0	14,693	0.00%
2021/01/25	3	48.18	7	48.07	48.35	-4	14,641	-0.03%
2021/01/22	3	48.02	0	0.00	48.75	3	14,545	0.02%
2021/01/21	5	48.24	6.3	48.80	47.80	-1.3	14,489	-0.01%
2021/01/20	22	48.46	143	48.31	47.75	-121	14,271	-0.85%	大賣/鉅額交易
2021/01/19	62.2	49.83	38	50.13	50.00	24.2	14,077	0.17%
2021/01/18	31.2	48.39	23	48.59	49.55	8.2	13,862	0.06%
2021/01/15	169	50.56	14	50.28	49.15	155	13,762	1.13%	大買/鉅額交易
2021/01/14	33	50.65	37	49.85	50.10	-4	13,352	-0.03%
2021/01/13	98	47.61	131	48.97	50.40	-33	13,297	-0.25%	大賣/
2021/01/12	10	47.11	6	46.96	46.25	4	12,807	0.03%
2021/01/11	12.4	48.26	14	48.35	48.65	-1.6	12,709	-0.01%
2021/01/08	130.2	49.32	93	50.31	48.10	37.2	12,518	0.30%	大買/
2021/01/07	134.5	47.53	85.5	48.02	48.75	49	11,205	0.44%	大買/
2021/01/06	3	44.57	0	0.00	44.35	3	10,130	0.03%
2021/01/05	1	45.00	1	44.45	44.90	0	10,164	0.00%
2021/01/04	9	43.71	15	44.93	45.20	-6	10,236	-0.06%
2020/12/31	6	43.63	2	43.60	43.50	4	10,418	0.04%
2020/12/30	16	43.45	4	43.55	43.50	12	10,447	0.11%
2020/12/29	13	44.48	2	44.93	44.35	11	10,435	0.11%
2020/12/28	2	44.57	2	44.65	44.50	0	10,393	0.00%
2020/12/25	2	44.83	2	44.85	44.85	0	10,409	0.00%
2020/12/24	1	44.30	0	0.00	45.00	1	10,430	0.01%
2020/12/23	4	43.94	1	43.90	43.85	3	10,466	0.03%
2020/12/22	15	44.44	68	43.95	43.75	-53	10,695	-0.50%
2020/12/21	3	44.83	2	44.83	44.90	1	10,840	0.01%
2020/12/18	1	43.50	15	44.08	44.45	-14	10,865	-0.13%
2020/12/17	31	43.44	0	0.00	43.40	31	10,947	0.28%
2020/12/16	2	44.33	0	0.00	44.20	2	11,040	0.02%
2020/12/15	29.2	44.12	4.2	43.98	43.55	25	11,443	0.22%
2020/12/14	11	44.86	1	45.10	44.90	10	11,588	0.09%
2020/12/11	6	44.95	64	45.13	45.60	-58	12,774	-0.45%
2020/12/10	23	45.86	25	45.84	45.80	-2	12,929	-0.02%
2020/12/09	18	47.55	4	47.11	46.90	14	13,201	0.11%
2020/12/08	46	46.92	1	47.10	46.80	45	13,662	0.33%
2020/12/07	33.1	47.25	16	47.73	47.50	17.1	14,401	0.12%
2020/12/04	4	47.81	17	47.54	47.60	-13	14,226	-0.09%
2020/12/03	3	46.70	49	46.54	46.60	-46	14,821	-0.31%
2020/12/02	6	47.37	0	0.00	47.00	6	14,954	0.04%
2020/12/01	4	48.20	13	48.43	47.90	-9	14,996	-0.06%
2020/11/30	16	47.41	17	47.92	47.50	-1	14,698	-0.01%
2020/11/27	2	46.15	2	46.45	46.60	0	14,331	0.00%
2020/11/26	0	0.00	5	45.83	45.95	-5	14,300	-0.03%
2020/11/25	6	45.26	12	45.57	45.35	-6	14,366	-0.04%
2020/11/24	19	45.36	2	46.23	45.05	17	14,527	0.12%
2020/11/23	1	45.90	2	45.88	46.00	-1	15,203	-0.01%
2020/11/20	5.1	46.12	0	0.00	45.90	5.1	15,209	0.03%
2020/11/19	13	47.00	2	46.90	46.80	11	15,140	0.07%
2020/11/18	72	47.61	53.4	47.72	46.55	18.6	15,155	0.12%
2020/11/17	56.1	46.57	72	46.78	47.25	-15.9	14,488	-0.11%
2020/11/16	3	45.23	4	44.99	44.90	-1	14,093	-0.01%
2020/11/13	5	44.91	7	45.04	45.15	-2	14,087	-0.01%
2020/11/12	31	46.23	93	45.91	45.65	-62	14,095	-0.44%
2020/11/11	3	44.87	2	45.03	45.20	1	13,869	0.01%
2020/11/10	38	44.49	12	44.32	44.20	26	13,909	0.19%
2020/11/09	49	44.42	26	45.09	44.70	23	13,870	0.17%
2020/11/06	16	44.26	55	44.07	43.70	-39	13,774	-0.28%
2020/11/05	2	43.55	2	43.65	43.60	0	13,815	0.00%
2020/11/04	2	43.63	17	43.20	44.00	-15	13,900	-0.11%
2020/11/03	2	42.83	1	43.05	42.75	1	14,007	0.01%
2020/11/02	24	42.04	2	42.03	42.35	22	14,218	0.15%
2020/10/30	3	43.43	4	43.39	42.75	-1	14,296	-0.01%
2020/10/29	5	43.40	17	43.42	43.80	-12	14,494	-0.08%
2020/10/28	1	44.65	4	44.35	44.15	-3	14,865	-0.02%
2020/10/27	11	44.15	8	44.61	44.40	3	14,978	0.02%
2020/10/26	27	45.52	15	45.72	45.10	12	15,208	0.08%
2020/10/23	22	45.87	20	45.96	45.60	2	15,461	0.01%
2020/10/22	3	45.05	4	45.14	45.20	-1	15,881	-0.01%
2020/10/21	31	45.73	37	46.38	45.25	-6	16,590	-0.04%
2020/10/20	19	45.41	46	45.82	45.00	-27	16,924	-0.16%
2020/10/19	2	43.95	11	44.70	45.00	-9	17,990	-0.05%
2020/10/16	18	43.76	18	44.23	43.20	0	18,492	0.00%
2020/10/15	7	44.62	11	44.88	44.60	-4	18,748	-0.02%
2020/10/14	24	44.99	10	45.10	45.20	14	19,042	0.07%
2020/10/13	2	43.83	0	0.00	44.10	2	19,334	0.01%
2020/10/12	4	44.29	8	44.97	44.20	-4	19,647	-0.02%
2020/10/08	31.1	44.30	9	44.78	44.40	22.1	20,085	0.11%
2020/10/07	1.7	43.07	1	42.95	43.30	0.7	20,792	0.00%
2020/10/06	5	42.94	1	43.05	43.05	4	21,645	0.02%
2020/10/05	2	42.38	3	42.25	42.15	-1	22,185	0.00%
2020/09/30	3	41.98	6	42.22	42.45	-3	22,652	-0.01%
2020/09/29	0	0.00	3	42.35	41.90	-3	23,236	-0.01%
2020/09/28	2	41.85	8	41.82	42.15	-6	24,542	-0.02%
2020/09/25	11	41.24	5	42.57	41.10	6	25,757	0.02%
2020/09/24	24	42.03	15	42.05	41.50	9	26,543	0.03%
2020/09/23	6	43.57	2	43.55	43.60	4	27,294	0.01%
2020/09/22	10	44.00	4	44.11	44.05	6	28,013	0.02%
2020/09/21	0	0.00	2	45.73	45.05	-2	28,112	-0.01%
2020/09/18	4	45.53	20	45.52	45.60	-16	28,313	-0.06%
2020/09/17	9	45.08	10	45.05	44.85	-1	28,397	0.00%
2020/09/16	62	46.83	33	47.59	44.80	29	28,682	0.10%
2020/09/15	10	45.41	15	45.34	45.60	-5	27,687	-0.02%
2020/09/14	10	44.90	33	45.09	45.35	-23	27,735	-0.08%
2020/09/11	61	44.83	71	44.21	43.55	-10	27,740	-0.04%
2020/09/10	41	44.96	32.1	44.97	45.20	9	27,334	0.03%
2020/09/09	10	42.55	5	42.36	43.10	5	26,727	0.02%
2020/09/08	28	42.69	48	43.73	42.00	-20	26,769	-0.07%
2020/09/07	11	41.80	7	41.64	41.10	4	26,467	0.02%
2020/09/04	7	40.60	13	40.47	40.70	-6	26,733	-0.02%
2020/09/03	2	40.20	3	40.87	40.00	-1	26,980	0.00%
2020/09/02	3	41.03	1	40.75	40.70	2	27,512	0.01%
2020/09/01	6	40.99	4	40.83	41.45	2	27,554	0.01%
2020/08/31	5	41.40	6	41.39	40.90	-1	28,092	0.00%
2020/08/28	44	42.69	38	41.41	41.95	6	28,500	0.02%
2020/08/27	25	42.62	22	43.21	43.00	3	28,745	0.01%
2020/08/26	5	40.53	6	40.38	40.55	-1	28,009	0.00%
2020/08/25	6	40.32	0	0.00	40.55	6	27,928	0.02%
2020/08/24	21	40.39	10	40.71	40.95	11	27,802	0.04%
2020/08/21	5	37.94	8	37.89	38.60	-3	27,556	-0.01%
2020/08/20	13	36.76	17	37.09	36.00	-4	27,360	-0.01%
2020/08/19	4	40.28	19	40.22	39.80	-15	27,072	-0.06%
2020/08/18	7	41.13	7	41.54	40.65	0	26,969	0.00%
2020/08/17	1	41.60	7	40.80	41.60	-6	26,855	-0.02%
2020/08/14	17	39.90	11	40.01	40.00	6	26,705	0.02%
2020/08/13	1.3	40.86	3	41.30	40.80	-1.7	26,553	-0.01%
2020/08/12	5	41.74	4	41.38	41.70	1	26,458	0.00%
2020/08/11	5	42.36	2	43.10	42.35	3	26,375	0.01%
2020/08/10	3	44.43	0	0.00	43.80	3	26,238	0.01%
2020/08/07	9	44.10	4	44.20	44.10	5	26,110	0.02%
2020/08/06	17	44.40	46.2	44.48	43.30	-29.2	25,941	-0.11%
2020/08/05	2	44.85	10	44.94	44.90	-8	25,721	-0.03%
2020/08/04	21	45.56	5	45.86	45.50	16	25,608	0.06%
2020/08/03	17	45.03	40	45.21	45.00	-23	25,360	-0.09%
2020/07/31	5	42.89	4	42.65	43.50	1	24,925	0.00%
2020/07/30	9	43.13	21	43.22	42.85	-12	24,777	-0.05%
2020/07/29	28	41.94	11	42.23	42.05	17	24,471	0.07%
2020/07/28	19	42.45	21.7	42.02	42.45	-2.7	24,103	-0.01%
2020/07/27	63	43.11	24	43.71	41.30	39	23,559	0.17%
2020/07/24	66	46.08	45	46.18	45.25	21	22,739	0.09%
2020/07/23	106	47.64	72	46.96	46.40	34	22,027	0.15%	大買/
2020/07/22	16.2	47.45	39	48.52	48.90	-22.8	20,659	-0.11%
2020/07/21	26	47.12	35	47.10	46.50	-9	20,015	-0.04%
2020/07/20	31	46.16	49	46.06	46.00	-18	19,641	-0.09%
2020/07/17	10	48.49	26	49.53	47.95	-16	19,257	-0.08%
2020/07/16	30	49.16	29	49.43	49.90	1	18,808	0.01%
2020/07/15	24	49.10	76	49.94	48.00	-52	18,398	-0.28%
2020/07/14	72	51.02	23	50.76	49.55	49	17,841	0.27%
2020/07/13	35	50.29	93.1	50.37	51.70	-58.1	16,851	-0.34%
2020/07/10	17	46.73	53	48.30	47.00	-36	15,959	-0.23%
2020/07/09	29	49.03	17	49.29	48.00	12	15,411	0.08%
2020/07/08	86	50.27	21	50.69	50.40	65	14,907	0.44%
2020/07/07	116	50.96	63	50.42	49.55	53	14,327	0.37%	大買/
2020/07/06	63	50.47	57.1	50.59	51.20	5.9	12,979	0.05%
2020/07/03	36	44.68	24.1	45.01	46.60	11.9	11,693	0.10%
2020/07/02	27	41.28	20	42.33	42.40	7	10,655	0.07%
2020/07/01	19	40.19	66	40.50	39.90	-47	9,688	-0.49%
2020/06/30	11	37.27	18	37.59	37.50	-7	8,861	-0.08%
2020/06/29	84	37.10	41	36.85	36.45	43	8,584	0.50%
2020/06/24	27	38.88	14.5	39.55	39.10	12.5	8,190	0.15%
2020/06/23	32	40.19	3	41.23	40.00	29	7,657	0.38%
2020/06/22	3	41.47	7	39.77	41.35	-4	7,114	-0.06%
2020/06/19	25	41.60	6	40.83	40.30	19	6,872	0.28%
2020/06/18	15	39.26	8	39.63	40.45	7	6,544	0.11%
2020/06/17	2	36.53	7	36.71	37.00	-5	6,123	-0.08%
2020/06/16	0	0.00	21	36.50	36.35	-21	5,960	-0.35%
2020/06/15	5	36.86	17.5	36.25	35.80	-12.5	5,797	-0.21%
2020/06/12	13	34.73	10	32.80	36.50	3	5,526	0.05%
2020/06/11	22	33.60	14.9	34.24	33.45	7.1	5,069	0.14%
2020/06/10	48	36.49	40	35.96	36.15	8	4,599	0.17%
2020/06/09	69	36.33	65	35.81	37.00	4	4,236	0.10%
2020/06/08	60	33.65	5	33.65	33.65	55	3,662	1.50%
2020/06/05	47	29.79	28	30.24	30.60	19	3,512	0.54%
2020/06/04	13	26.28	174.7	26.76	27.85	-161.7	2,890	-5.59%	大賣/鉅額交易
2020/06/03	30	25.33	47.5	25.15	25.35	-17.5	2,383	-0.73%
2020/06/02	16	24.00	6	24.00	24.00	10	1,930	0.52%
2020/05/29	3	19.95	0	0.00	19.90	3	1,838	0.16%
2020/05/26	70	20.30	71	19.90	19.90	-1	1,878	-0.05%
2020/05/21	1	19.80	2	19.75	19.70	-1	1,909	-0.05%
2020/05/19	0	0.00	1	19.85	19.80	-1	1,915	-0.05%
2020/05/15	3	19.70	1	19.65	19.65	2	1,909	0.10%
2020/05/11	0	0.00	4	20.46	20.55	-4	1,973	-0.20%
2020/05/08	0	0.00	2	19.50	19.40	-2	1,910	-0.10%
2020/05/07	4	19.15	0	0.00	19.30	4	1,901	0.21%
2020/05/06	0	0.00	1	18.90	19.05	-1	1,899	-0.05%
2020/05/05	1	19.10	0	0.00	18.95	1	1,895	0.05%
2020/04/30	1	19.60	1	19.45	19.40	0	1,916	0.00%
2020/04/28	1	19.20	0	0.00	19.25	1	1,907	0.05%
2020/04/27	0	0.00	3	18.95	18.95	-3	1,949	-0.15%
2020/04/21	6	18.51	8	18.54	18.15	-2	1,937	-0.10%
2020/04/14	6	19.33	7	19.43	19.05	-1	1,975	-0.05%
2020/04/13	3	18.32	0	0.00	18.25	3	1,951	0.15%
2020/04/10	5	17.80	5	18.45	17.95	0	2,033	0.00%
2020/04/09	2	17.45	0	0.00	17.25	2	2,005	0.10%
2020/04/08	0	0.00	1	16.90	16.70	-1	2,015	-0.05%
2020/04/07	2	16.00	0	0.00	16.10	2	1,993	0.10%
2020/04/06	2	15.88	0	0.00	15.80	2	1,977	0.10%
2020/03/26	2	15.95	0	0.00	16.00	2	1,971	0.10%
2020/03/23	2	14.20	0	0.00	14.45	2	1,912	0.10%
2020/03/20	0	0.00	4.7	14.79	15.05	-4.7	1,901	-0.25%
2020/03/18	5	16.26	5	16.35	15.55	0	1,800	0.00%
2020/03/17	0	0.00	0.1	16.30	16.20	-0.1	1,772	-0.01%
2020/03/16	5	18.15	8	17.80	17.50	-3	1,742	-0.17%
2020/03/13	3	17.30	0	0.00	18.60	3	1,733	0.17%
2020/03/12	0	0.00	5	20.55	19.20	-5	1,659	-0.30%
2020/03/10	2	21.20	0	0.00	21.15	2	1,593	0.13%
2020/03/09	5	22.70	1	22.10	21.65	4	1,567	0.26%
2020/03/05	5	21.80	0	0.00	21.90	5	1,478	0.34%
2020/03/02	0	0.00	5	21.45	21.40	-5	1,455	-0.34%
2020/02/27	11	21.96	0	0.00	21.85	11	1,433	0.77%
2020/02/24	12	22.53	6	22.58	22.40	6	1,389	0.43%
2020/02/21	5	22.20	0	0.00	22.30	5	1,345	0.37%
2020/02/20	2	22.30	5	22.20	22.20	-3	1,333	-0.22%
2020/02/18	85	22.17	0	0.00	22.20	85	1,315	6.46%
2020/02/17	20	22.34	1	22.70	22.25	19	1,301	1.46%
2020/02/06	4	21.14	0	0.00	21.05	4	1,271	0.31%
2020/01/17	0	0.00	1	22.15	22.20	-1	1,180	-0.08%
2020/01/09	0	0.00	2	22.35	22.20	-2	1,189	-0.17%
2020/01/08	2	23.35	6	22.99	22.60	-4	1,169	-0.34%
2020/01/07	7	23.02	5	22.72	22.60	2	1,091	0.18%
2020/01/06	1	23.00	0	0.00	22.95	1	1,037	0.10%
2020/01/03	0	0.00	96	22.50	22.60	-96	948	-10.12%
2019/12/27	3	22.35	0	0.00	22.30	3	942	0.32%
2019/12/13	0	0.00	10	22.05	22.00	-10	1,379	-0.73%
2019/12/12	0	0.00	5	22.10	22.00	-5	1,393	-0.36%
2019/12/02	0	0.00	9	21.70	21.60	-9	1,526	-0.59%
2019/11/27	0	0.00	0.4	21.40	21.50	-0.4	1,572	-0.03%
2019/11/26	0	0.00	16	21.25	21.35	-16	1,581	-1.01%
2019/11/18	5	21.45	40	21.46	21.50	-35	1,659	-2.11%
2019/11/11	3	21.65	0	0.00	21.55	3	1,771	0.17%
2019/11/07	1	22.40	29	22.50	22.45	-28	1,835	-1.53%
2019/11/04	1	23.00	0	0.00	23.00	1	1,949	0.05%
2019/11/01	2	23.00	0	22.80	22.80	2	2,016	0.10%
2019/10/28	89	22.75	0	0.00	22.80	89	2,396	3.71%
2019/10/25	2	22.60	0	0.00	22.70	2	2,419	0.08%
2019/10/16	1	23.05	0	0.00	23.05	1	2,759	0.04%
2019/10/14	1	23.30	0	0.00	23.20	1	2,764	0.04%
2019/10/03	0	0.00	2	23.75	23.30	-2	2,788	-0.07%
2019/10/02	2	23.25	0	0.00	23.20	2	2,746	0.07%
2019/09/27	0	0.00	8	23.90	23.55	-8	2,716	-0.29%
2019/09/26	8	23.85	0	0.00	23.90	8	2,733	0.29%
2019/09/24	0	0.00	2	23.55	23.55	-2	2,727	-0.07%
2019/09/23	12	23.70	20	23.78	23.80	-8	2,627	-0.30%
2019/09/06	0	0.00	1.5	22.14	22.10	-1.5	2,706	-0.05%
2019/09/03	0	0.00	0	22.20	22.25	0	2,909	0.00%
2019/08/23	0	0.00	10	21.95	21.95	-10	3,340	-0.30%
2019/08/21	0	0.00	10	22.15	22.10	-10	3,367	-0.30%
2019/08/20	0	0.00	1	22.05	22.05	-1	3,426	-0.03%
2019/08/15	0	0.00	20	22.78	22.60	-20	3,563	-0.56%
2019/08/14	40	22.55	0	0.00	22.85	40	3,547	1.13%
2019/08/13	2	22.80	3	22.73	22.70	-1	3,515	-0.03%
2019/08/12	10	22.50	13	22.61	22.30	-3	3,470	-0.09%
2019/08/02	2	23.30	0	0.00	22.55	2	3,345	0.06%
2019/08/01	1	23.05	10	23.40	23.05	-9	3,261	-0.28%
2019/07/31	0	0.00	9	23.44	23.55	-9	3,224	-0.28%
2019/07/30	3	22.63	6	22.60	22.60	-3	3,202	-0.09%
2019/07/25	4	22.46	0	0.00	22.60	4	3,329	0.12%
2019/07/24	0	0.00	2	22.45	22.40	-2	3,310	-0.06%
2019/07/22	0	0.00	1	22.45	22.80	-1	3,254	-0.03%
2019/07/19	0	0.00	2	21.85	22.00	-2	3,101	-0.06%
2019/07/18	10	22.00	4	21.93	21.90	6	3,066	0.20%
2019/07/17	1	21.60	0	0.00	21.60	1	2,964	0.03%
2019/07/16	1	21.70	1	21.60	21.55	0	2,970	0.00%
2019/07/10	0	0.00	18	20.79	20.80	-18	2,961	-0.61%
2019/07/09	0	0.00	1	20.85	20.90	-1	2,956	-0.03%
2019/07/05	0.4	21.00	1	21.15	21.15	-0.6	2,957	-0.02%
2019/07/04	0	0.00	5	21.35	21.25	-5	2,959	-0.17%
2019/07/03	25	21.39	20	21.20	21.20	5	2,955	0.17%
2019/07/01	0	0.00	10	20.78	21.00	-10	2,898	-0.35%
2019/06/27	12	21.42	0	0.00	21.30	12	2,835	0.42%
2019/06/26	1	21.15	0	0.00	21.30	1	2,819	0.04%
2019/06/25	1	21.45	4	21.51	21.45	-3	2,804	-0.11%
2019/06/24	0	0.00	2	20.70	20.70	-2	2,714	-0.07%
2019/06/20	7	21.09	0	0.00	21.10	7	2,652	0.26%
2019/06/14	0	0.00	10	21.70	21.80	-10	2,636	-0.38%
2019/06/13	42	21.99	3	22.12	21.80	39	2,606	1.50%
2019/06/11	13	21.00	1	21.00	21.00	12	2,422	0.50%
2019/06/10	3	21.80	1	21.65	21.60	2	2,379	0.08%
2019/06/05	1	21.30	0	0.00	21.20	1	2,293	0.04%
2019/06/04	3	21.25	2	21.70	21.45	1	2,234	0.04%
2019/05/31	3	20.28	0	0.00	20.40	3	1,998	0.15%
2019/05/30	2	20.33	0	0.00	20.25	2	1,985	0.10%
2019/05/23	0	0.00	1	20.40	20.00	-1	1,847	-0.05%
2019/05/22	0	0.00	1	19.90	19.95	-1	1,804	-0.06%
2019/05/21	0	0.00	1	19.25	19.55	-1	1,728	-0.06%
2019/05/20	0	0.00	1	18.60	18.70	-1	1,710	-0.06%
2019/05/17	1	18.60	0	0.00	18.60	1	1,707	0.06%
2019/05/16	0	0.00	5	19.05	18.90	-5	1,698	-0.29%
2019/05/14	0	0.00	4	18.55	19.10	-4	1,688	-0.24%
2019/05/13	4	19.50	24	19.15	18.65	-20	1,664	-1.20%
2019/05/10	0	0.00	9	19.52	19.30	-9	1,624	-0.55%
2019/05/09	0	0.00	2	20.40	20.20	-2	1,561	-0.13%
2019/05/08	6	19.99	6	20.25	19.95	0	1,494	0.00%
2019/05/07	21	20.53	6	20.26	20.25	15	1,473	1.02%
2019/05/06	22	19.81	40	19.87	19.90	-18	1,359	-1.32%
2019/05/03	0	0.00	81	18.94	19.00	-81	1,204	-6.72%
2019/04/30	0	0.00	6	18.76	18.75	-6	1,141	-0.53%
2019/04/29	0	0.00	1	18.75	18.70	-1	1,136	-0.09%
2019/04/26	20	18.65	0	0.00	18.65	20	1,129	1.77%
2019/04/25	90	18.72	0	0.00	18.70	90	1,116	8.06%
2019/04/24	0	0.00	10	18.70	18.65	-10	1,116	-0.90%
2019/04/18	2	18.98	4	19.16	18.80	-2	1,170	-0.17%
2019/04/11	0	0.00	0.2	18.60	18.60	-0.2	1,132	-0.02%
2019/04/09	0	0.00	2	18.85	18.60	-2	1,094	-0.18%
2019/03/25	3	18.58	0	0.00	18.60	3	1,069	0.28%
2019/03/22	12	18.84	3	18.93	18.80	9	1,078	0.83%
2019/03/21	2	19.05	3	19.15	19.00	-1	1,072	-0.09%
2019/03/19	7	19.37	6	19.47	19.40	1	1,057	0.09%
2019/03/18	2	18.48	0	0.00	18.55	2	979	0.20%
2019/03/14	2	18.70	0	0.00	18.60	2	1,002	0.20%
2019/03/12	2	18.55	0	0.00	18.65	2	1,012	0.20%
2019/03/11	1	18.60	0	0.00	18.60	1	1,011	0.10%
2019/03/06	0	0.00	1	18.65	18.65	-1	1,035	-0.10%
2019/03/05	2	18.55	0	0.00	18.50	2	1,017	0.20%
2019/03/04	0	0.00	10	18.80	18.75	-10	1,015	-0.98%
2019/02/27	10	19.25	1	19.15	18.80	9	1,000	0.90%
2019/02/26	1	18.70	0	0.00	18.65	1	966	0.10%
2019/02/25	2	18.70	4	18.73	18.55	-2	956	-0.21%
2019/02/22	1	19.05	0	0.00	19.10	1	930	0.11%
2019/02/21	1	19.30	0	0.00	19.40	1	915	0.11%
2019/01/18	0	0.00	5	19.15	19.45	-5	1,009	-0.50%
2019/01/15	0	0.00	2	19.95	19.55	-2	1,039	-0.19%
2019/01/14	0	0.00	3	19.15	19.25	-3	1,004	-0.30%
2018/12/27	5	18.30	0	0.00	18.30	5	1,148	0.44%
2018/12/19	3	18.75	0	0.00	18.65	3	1,390	0.22%
2018/12/12	0	0.00	3	19.60	19.70	-3	1,391	-0.22%
2018/12/11	2	19.55	0	0.00	19.55	2	1,395	0.14%
2018/12/03	0	0.00	2	19.80	19.85	-2	1,482	-0.13%
2018/11/21	0	0.00	1	18.85	18.80	-1	1,884	-0.05%
2018/11/16	1	18.90	0	0.00	18.65	1	1,884	0.05%
2018/11/09	0	0.00	1	18.90	18.90	-1	1,896	-0.05%
2018/11/05	0	0.00	2	17.95	18.45	-2	1,922	-0.10%
2018/11/02	0	0.00	3	18.05	18.00	-3	1,917	-0.16%
2018/10/30	3	17.00	0	0.00	16.85	3	1,896	0.16%
2018/10/29	1	16.60	5	17.00	16.60	-4	1,882	-0.21%
2018/10/26	3	17.50	0	0.00	17.00	3	1,916	0.16%
2018/10/25	2	18.45	0	0.00	18.20	2	1,875	0.11%
2018/10/24	5	19.10	0	0.00	19.30	5	1,851	0.27%
2018/10/15	1	20.10	0	0.00	19.95	1	1,936	0.05%
2018/10/12	0	0.00	2	19.55	20.00	-2	1,932	-0.10%
2018/10/11	0	0.00	182	19.55	19.05	-182	1,930	-9.43%	大賣/鉅額交易
2018/10/05	21	21.20	0	0.00	20.90	21	1,859	1.13%
2018/10/03	0	0.00	25	22.34	22.10	-25	1,801	-1.39%
2018/10/01	2	21.65	3	21.63	21.70	-1	1,733	-0.06%
2018/09/28	0.4	21.50	5	21.45	21.50	-4.6	1,743	-0.27%
2018/09/27	4	21.75	0	0.00	21.75	4	1,744	0.23%
2018/09/26	1	21.25	0	0.00	21.25	1	1,745	0.06%
2018/09/25	5	21.05	0	0.00	21.10	5	1,746	0.29%
2018/09/19	3	20.90	3	20.80	20.80	0	1,740	0.00%
2018/09/18	8	20.76	4	20.69	20.60	4	1,750	0.23%
2018/09/10	0	0.00	4	20.55	20.40	-4	1,876	-0.21%
2018/09/07	4	21.60	0	0.00	21.55	4	2,132	0.19%
2018/09/06	5	22.60	2	22.58	22.55	3	2,131	0.14%
2018/09/05	5	23.10	2	23.05	22.90	3	2,100	0.14%
2018/09/04	0	0.00	7	21.46	22.10	-7	1,916	-0.37%
2018/08/31	0	0.00	5	21.00	21.00	-5	1,863	-0.27%
2018/08/27	5	20.65	0	0.00	20.75	5	2,055	0.24%
2018/08/24	5	20.30	0	0.00	20.50	5	2,170	0.23%
2018/08/20	2	20.30	0	0.00	20.40	2	2,399	0.08%
2018/08/16	5	20.35	0	0.00	20.55	5	2,439	0.20%
2018/08/15	0	0.00	5	20.40	20.55	-5	2,474	-0.20%
2018/08/14	0.1	20.60	0	0.00	20.75	0.1	2,591	0.00%
2018/08/09	0	0.00	2	21.30	21.40	-2	3,189	-0.06%
2018/08/06	1	21.85	0	0.00	21.50	1	3,341	0.03%
2018/08/03	1	21.70	5	21.55	21.65	-4	3,363	-0.12%
2018/08/02	13	21.77	2	22.20	21.40	11	3,372	0.33%
2018/07/23	0	0.00	5	20.21	20.25	-5	3,597	-0.14%
2018/07/19	0	0.00	1	21.30	21.20	-1	3,574	-0.03%
2018/07/09	45	21.95	0	0.00	21.90	45	3,798	1.18%
2018/07/04	0	0.00	3	21.10	21.20	-3	3,886	-0.08%
2018/07/02	0	0.00	3	21.70	21.70	-3	3,884	-0.08%
2018/06/19	5	23.50	0	0.00	23.20	5	4,089	0.12%
2018/06/15	10	24.90	17	24.01	23.30	-7	4,109	-0.17%
2018/06/14	0	0.00	3	23.20	23.55	-3	3,840	-0.08%
2018/06/12	0	0.00	3	23.30	23.25	-3	3,865	-0.08%
2018/06/08	20	22.85	2	23.05	22.85	18	3,820	0.47%
2018/06/07	5	22.90	0	0.00	22.95	5	3,887	0.13%
2018/06/06	3	23.55	0	0.00	23.15	3	3,954	0.08%
2018/06/04	3	24.30	3	24.15	23.75	0	4,243	0.00%
2018/06/01	3	23.40	2	23.70	23.40	1	4,513	0.02%
2018/05/31	0	0.00	5	23.10	23.00	-5	4,763	-0.10%
2018/05/30	5	22.45	1	22.60	22.60	4	4,862	0.08%
2018/05/29	0	0.00	0.9	22.70	22.80	-0.9	4,869	-0.02%
2018/05/21	0	0.00	1	23.15	23.10	-1	4,860	-0.02%
2018/05/18	16	23.54	0	0.00	23.50	16	4,798	0.33%
2018/05/17	4	23.79	9	23.88	24.00	-5	4,747	-0.11%
2018/05/15	0	0.00	10	22.90	22.55	-10	4,409	-0.23%
2018/05/10	0	0.00	4	22.25	22.25	-4	4,539	-0.09%
2018/05/08	2	22.05	0	0.00	22.10	2	4,624	0.04%
2018/05/04	3	22.70	0	0.00	22.40	3	4,749	0.06%
2018/05/02	0	0.00	8	21.80	21.85	-8	4,773	-0.17%
2018/04/27	4	20.25	0	0.00	20.20	4	4,877	0.08%
2018/04/24	9	20.87	0	0.00	20.55	9	5,130	0.18%
2018/04/18	10	21.65	0	0.00	21.30	10	5,416	0.18%
2018/04/17	2	21.75	0	0.00	21.90	2	5,545	0.04%
2018/04/16	35	22.00	0	0.00	22.00	35	5,745	0.61%
2018/04/13	20	22.79	0	0.00	22.65	20	5,892	0.34%
2018/04/12	9	23.40	15	23.50	23.30	-6	6,392	-0.09%
2018/04/11	5	23.10	0	0.00	22.90	5	6,442	0.08%
2018/04/10	2	22.30	0	0.00	22.40	2	6,593	0.03%
2018/04/03	3	21.70	0	0.00	22.00	3	7,239	0.04%
2018/04/02	15	22.25	6	22.30	22.40	9	7,410	0.12%
2018/03/31	0	0.00	5	22.30	22.15	-5	7,969	-0.06%
2018/03/30	0	0.00	3	22.20	22.00	-3	8,196	-0.04%
2018/03/29	0	0.00	3.6	21.66	21.65	-3.6	8,384	-0.04%
2018/03/27	6	22.90	0	0.00	22.85	6	8,554	0.07%
2018/03/26	5	22.80	0	0.00	22.70	5	8,541	0.06%
2018/03/23	3	22.75	0	0.00	22.30	3	8,559	0.04%
2018/03/22	0	0.00	10	23.91	23.35	-10	8,495	-0.12%
2018/03/21	148	24.17	0	0.00	24.20	148	8,472	1.75%	大買/鉅額交易
2018/03/20	0	0.00	7.4	23.85	23.65	-7.4	8,406	-0.09%
2018/03/16	2	24.75	0	0.00	24.15	2	8,373	0.02%
2018/03/15	14	24.65	14	24.65	24.50	0	8,416	0.00%
2018/03/13	6	24.59	0	0.00	24.40	6	8,433	0.07%
2018/03/12	25	25.05	62	25.20	25.10	-37	8,343	-0.44%
2018/03/09	12	25.15	18	25.28	25.25	-6	8,241	-0.07%
2018/03/08	12	24.61	2	25.20	25.55	10	8,076	0.12%
2018/03/07	50	25.24	71	25.65	24.10	-21	7,887	-0.27%
2018/03/06	2	24.55	9	24.73	25.00	-7	7,555	-0.09%
2018/03/05	2	23.25	4	23.25	23.30	-2	7,214	-0.03%
2018/03/02	0	0.00	42	22.01	22.00	-42	7,038	-0.60%
2018/02/27	2	21.80	2	22.10	21.65	0	7,081	0.00%
2018/02/23	5	22.70	0	0.00	22.60	5	7,427	0.07%
2018/02/22	2	22.30	7	21.85	21.75	-5	7,604	-0.07%
2018/02/21	2	20.95	1	21.90	21.90	1	7,570	0.01%
2018/02/12	49	20.45	6	20.20	20.15	43	7,530	0.57%
2018/02/08	0	0.00	3	21.30	21.35	-3	7,409	-0.04%
2018/02/07	5	21.80	0	0.00	21.10	5	7,368	0.07%
2018/02/06	5	21.50	43	22.50	21.10	-38	7,317	-0.52%
2018/02/05	3	22.65	0	0.00	23.00	3	7,230	0.04%
2018/01/31	3	22.40	0	0.00	22.45	3	7,059	0.04%
2018/01/30	8	22.88	6	22.00	21.90	2	6,979	0.03%
2018/01/29	0.6	23.20	0	0.00	23.35	0.6	6,871	0.01%
2018/01/26	0	0.00	3	24.12	23.50	-3	6,808	-0.04%
2018/01/25	11	24.60	9	24.52	24.20	2	6,743	0.03%
2018/01/24	6	24.18	9	23.92	24.00	-3	6,615	-0.05%
2018/01/23	12	24.69	18	24.33	24.00	-6	6,549	-0.09%
2018/01/22	3	24.37	9	23.79	24.65	-6	6,448	-0.09%
2018/01/19	15	23.15	1	23.25	23.25	14	6,291	0.22%
2018/01/18	2	23.20	2	23.45	23.20	0	6,251	0.00%
2018/01/17	24	23.72	7	23.73	23.60	17	6,174	0.28%
2018/01/16	5	25.10	2	24.25	24.10	3	6,093	0.05%
2018/01/15	2.1	24.09	10	23.84	24.10	-7.9	5,959	-0.13%
2018/01/12	0	0.00	16	24.65	24.30	-16	5,873	-0.27%
2018/01/11	6	24.50	8	24.48	24.40	-2	5,785	-0.03%
2018/01/10	6	25.52	7	25.34	25.40	-1	5,614	-0.02%
2018/01/09	20	24.47	35.4	24.37	25.00	-15.4	5,404	-0.29%
2018/01/08	55	24.93	12	24.47	24.15	43	5,228	0.82%
2018/01/05	1	24.10	10.8	24.04	24.00	-9.8	4,691	-0.21%
2018/01/04	0	0.00	27.4	24.23	24.30	-27.4	4,591	-0.60%
2018/01/03	4	23.83	2.9	23.56	24.00	1.1	4,367	0.03%
2018/01/02	8	22.40	6	22.58	23.15	2	4,105	0.05%