光洋科 (1785)-元大-竹南券商分點個股進出

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
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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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	0.00	2	44.38	45.00	-2	9,405	-0.02%
2024/04/26	0	0.00	4	44.95	44.40	-4	9,390	-0.04%
2024/04/25	1	44.35	0	0.00	44.40	1	9,368	0.01%
2024/04/23	5	44.04	0	0.00	44.15	5	9,307	0.05%
2024/04/22	2	45.60	1	45.50	44.20	1	9,274	0.01%
2024/04/19	19	46.26	4	45.63	46.25	15	9,165	0.16%
2024/04/18	1	47.80	0	0.00	47.80	1	8,999	0.01%
2024/04/17	1	49.25	2	49.43	48.95	-1	8,892	-0.01%
2024/04/16	6	48.65	2.3	47.87	47.30	3.7	8,740	0.04%
2024/04/15	28.3	49.81	38	51.09	48.75	-9.7	8,511	-0.11%
2024/04/12	3	49.25	1	49.20	48.75	2	8,019	0.02%
2024/04/11	1	48.40	0	0.00	48.10	1	7,909	0.01%
2024/04/10	5	49.35	0	0.00	49.05	5	7,808	0.06%
2024/04/08	2	48.55	3	48.85	48.70	-1	7,433	-0.01%
2024/04/02	1	49.00	1	48.40	47.85	0	7,177	0.00%
2024/03/29	9	48.97	10	48.90	49.55	-1	6,895	-0.01%
2024/03/28	44	50.48	13	51.57	49.55	31	6,529	0.47%
2024/03/27	2	49.35	8	48.86	50.10	-6	5,985	-0.10%
2024/03/26	16	48.20	2	48.38	47.40	14	5,732	0.24%
2024/03/25	10	48.90	1	49.15	48.60	9	5,586	0.16%
2024/03/21	9	51.06	22	51.05	50.00	-13	5,201	-0.25%
2024/03/20	13	49.03	20.4	49.28	49.55	-7.4	4,624	-0.16%
2024/03/19	5	46.40	6	46.28	46.25	-1	3,990	-0.03%
2024/03/18	6	44.75	7	44.89	44.95	-1	3,809	-0.03%
2024/03/15	3	44.08	0	0.00	43.50	3	3,753	0.08%
2024/03/14	0	0.00	1	43.90	44.25	-1	3,720	-0.03%
2024/03/13	1	44.95	0	0.00	43.70	1	3,689	0.03%
2024/03/12	0	0.00	2	42.55	43.70	-2	3,626	-0.06%
2024/03/11	0	0.00	5	43.04	42.90	-5	3,608	-0.14%
2024/03/08	2	43.88	1.3	45.12	44.00	0.7	3,594	0.02%
2024/03/07	14	47.34	5	48.18	46.20	9	3,465	0.26%
2024/03/06	1	44.85	0	0.00	45.90	1	2,950	0.03%
2024/03/05	5	45.40	3	44.78	44.85	2	2,880	0.07%
2024/03/04	4.2	45.06	14.2	45.33	45.30	-10	2,797	-0.36%
2024/03/01	0	0.00	1	44.05	43.90	-1	2,656	-0.04%
2024/02/29	5	43.85	2	44.20	44.25	3	2,641	0.11%
2024/02/27	4	44.05	0.1	43.40	43.40	4	2,606	0.15%
2024/02/26	3	44.43	0	0.00	44.50	3	2,614	0.11%
2024/02/22	0.3	43.55	8	44.06	43.35	-7.7	2,538	-0.31%
2024/02/21	7	44.11	9	44.27	44.50	-2	2,499	-0.08%
2024/02/20	3	43.30	1	43.55	43.50	2	2,392	0.08%
2024/02/19	4	44.06	3	43.70	43.35	1	2,339	0.04%
2024/02/16	11.2	43.18	3	43.70	44.15	8.2	2,236	0.37%
2024/02/15	9	41.97	7	41.68	42.15	2	1,977	0.10%
2024/02/05	2	39.03	0	0.00	39.00	2	1,781	0.11%
2024/01/31	1	39.50	0	0.00	39.45	1	1,862	0.05%
2024/01/30	1	39.80	0	0.00	39.40	1	1,904	0.05%
2024/01/29	1	40.00	0	0.00	40.05	1	2,053	0.05%
2024/01/26	0	0.00	5	39.95	40.20	-5	2,018	-0.25%
2024/01/25	1	40.35	1	40.25	39.75	0	2,014	0.00%
2024/01/24	1	40.25	0	0.00	40.05	1	2,009	0.05%
2024/01/23	3	39.83	13.2	39.91	39.85	-10.2	2,068	-0.49%
2024/01/22	0	0.00	8	38.95	38.75	-8	2,115	-0.38%
2024/01/16	2	37.85	0	0.00	37.85	2	2,403	0.08%
2024/01/12	7	38.07	0	0.00	37.95	7	2,836	0.25%
2024/01/09	0	0.00	2	37.93	37.85	-2	2,904	-0.07%
2024/01/08	4	38.26	0	0.00	38.05	4	2,972	0.13%
2024/01/04	0	0.00	2	38.30	38.20	-2	3,011	-0.07%
2024/01/03	0	0.00	2	38.50	38.65	-2	3,031	-0.07%
2024/01/02	4	38.86	0	0.00	38.80	4	3,019	0.13%
2023/12/29	1	38.85	0	0.00	38.85	1	3,022	0.03%
2023/12/27	0	39.05	2	39.00	38.90	-2	3,000	-0.07%
2023/12/25	0	0.00	2	38.93	38.80	-2	2,992	-0.07%
2023/12/20	2	39.35	0	0.00	39.30	2	2,984	0.07%
2023/12/18	0	0.00	2	39.68	39.40	-2	2,978	-0.07%
2023/12/15	0	0.00	5	40.20	40.10	-5	2,964	-0.17%
2023/12/13	2	39.70	8	39.73	39.75	-6	2,957	-0.20%
2023/12/12	0	0.00	2	39.40	39.45	-2	2,955	-0.07%
2023/12/06	0	0.00	3	39.63	39.35	-3	2,924	-0.10%
2023/12/05	2	40.60	0	0.00	39.90	2	2,901	0.07%
2023/12/04	11	40.43	13	41.02	41.25	-2	2,848	-0.07%
2023/11/30	1	40.55	0	0.00	40.50	1	2,767	0.04%
2023/11/29	1	41.25	0	0.00	40.30	1	2,772	0.04%
2023/11/28	0	0.00	6	40.42	40.40	-6	2,760	-0.22%
2023/11/27	1	40.65	0	0.00	39.90	1	2,788	0.04%
2023/11/24	2	41.20	0	0.00	40.70	2	2,759	0.07%
2023/11/23	0	0.00	1	41.15	40.85	-1	2,742	-0.04%
2023/11/22	3	40.98	4	41.08	41.15	-1	2,657	-0.04%
2023/11/21	0	0.00	1.2	40.54	40.50	-1.2	2,587	-0.04%
2023/11/20	6	40.48	3	40.22	40.55	3	2,567	0.12%
2023/11/15	1.2	39.41	0	0.00	39.40	1.2	2,486	0.05%
2023/11/14	3	39.15	0	0.00	39.25	3	2,516	0.12%
2023/11/13	0.3	38.40	0	0.00	38.40	0.3	2,500	0.01%
2023/11/10	1	38.15	1	38.15	38.10	0	2,487	0.00%
2023/11/09	1	38.95	0	0.00	39.05	1	2,462	0.04%
2023/11/07	1	39.90	0	0.00	40.05	1	2,471	0.04%
2023/11/06	8	40.45	3	40.77	40.80	5	2,458	0.20%
2023/11/03	5	39.30	0	0.00	39.45	5	2,315	0.22%
2023/11/02	0	0.00	4	39.50	39.10	-4	2,323	-0.17%
2023/11/01	2	39.30	0	0.00	39.25	2	2,389	0.08%
2023/10/31	7	39.65	0	0.00	39.10	7	2,725	0.26%
2023/10/30	6	39.68	5	40.46	40.80	1	3,481	0.03%
2023/10/27	0	0.00	1	39.70	39.40	-1	3,366	-0.03%
2023/10/26	1	39.65	0	0.00	40.00	1	3,376	0.03%
2023/10/25	2	40.38	7	40.51	40.20	-5	3,416	-0.15%
2023/10/23	3	40.32	2	40.40	39.70	1	3,298	0.03%
2023/10/20	2	40.03	11.2	40.11	39.65	-9.2	3,099	-0.30%
2023/10/19	0	0.00	1	38.70	38.80	-1	2,914	-0.03%
2023/10/17	0	0.00	8	38.66	38.60	-8	2,897	-0.28%
2023/10/16	2	38.80	0	0.00	38.40	2	2,903	0.07%
2023/10/11	0	0.00	1	37.70	37.40	-1	2,880	-0.03%
2023/10/06	0	0.00	2	37.20	37.25	-2	2,887	-0.07%
2023/10/03	0	0.00	1	37.00	36.90	-1	3,253	-0.03%
2023/10/02	1	36.75	0	0.00	36.80	1	3,285	0.03%
2023/09/22	1	36.70	0	0.00	36.65	1	3,438	0.03%
2023/09/20	0	0.00	7	37.22	37.20	-7	3,509	-0.20%
2023/09/15	2	37.93	0	0.00	37.75	2	3,803	0.05%
2023/09/14	1	37.75	0	0.00	37.75	1	3,806	0.03%
2023/09/13	0	0.00	36	37.30	37.60	-36	3,804	-0.95%
2023/09/12	2	37.20	0	0.00	37.20	2	3,819	0.05%
2023/09/11	0	0.00	7	37.10	36.90	-7	3,857	-0.18%
2023/09/06	2	37.45	0	0.00	37.15	2	4,156	0.05%
2023/08/28	3	36.40	0	0.00	36.30	3	4,376	0.07%
2023/08/22	1	35.75	0	0.00	35.50	1	4,505	0.02%
2023/08/21	1	35.50	0	0.00	35.45	1	4,624	0.02%
2023/08/18	2	36.18	0	0.00	35.60	2	4,850	0.04%
2023/08/11	1	36.90	0	0.00	36.40	1	4,859	0.02%
2023/08/10	1	37.30	0	0.00	37.10	1	4,828	0.02%
2023/08/09	1	37.65	0	0.00	37.15	1	4,791	0.02%
2023/08/08	1	37.35	0	0.00	37.75	1	4,765	0.02%
2023/08/07	6	37.57	1	37.25	37.55	5	4,735	0.11%
2023/08/04	12.2	37.52	3	37.30	37.25	9.2	4,646	0.20%
2023/08/02	11	40.94	22.5	41.35	41.35	-11.5	4,297	-0.27%
2023/07/31	0.3	37.90	0	0.00	37.60	0.3	3,499	0.01%
2023/07/27	0	0.00	2	38.00	38.20	-2	3,365	-0.06%
2023/07/26	2	36.00	0	0.00	36.15	2	3,277	0.06%
2023/07/20	0.2	37.50	0	0.00	37.50	0.2	3,245	0.01%
2023/07/19	0	0.00	1	37.50	37.00	-1	3,239	-0.03%
2023/07/18	1	38.20	0	0.00	38.20	1	3,235	0.03%
2023/07/14	3	38.55	2	38.65	38.55	1	3,193	0.03%
2023/07/12	2	39.00	3	38.55	38.50	-1	3,227	-0.03%
2023/07/11	2	39.75	0	0.00	39.15	2	3,190	0.06%
2023/07/10	1	40.50	6	40.33	40.95	-5	3,058	-0.16%
2023/07/07	5	39.00	4.4	39.23	39.20	0.6	2,909	0.02%
2023/07/06	1	39.50	0	0.00	39.45	1	2,912	0.03%
2023/07/04	0	0.00	10	38.98	38.85	-10	2,846	-0.35%
2023/06/30	2	38.10	0	0.00	38.35	2	2,848	0.07%
2023/06/29	2	38.53	0	0.00	38.30	2	2,825	0.07%
2023/06/28	3	38.78	0	0.00	38.45	3	2,804	0.11%
2023/06/27	3	39.75	8	40.66	38.95	-5	2,766	-0.18%
2023/06/26	3	39.47	12.1	39.65	39.45	-9.1	2,568	-0.35%
2023/06/14	2	39.20	0	0.00	38.80	2	2,531	0.08%
2023/06/13	9	39.50	5	39.71	39.10	4	2,512	0.16%
2023/06/12	1	38.85	0	0.00	38.10	1	2,290	0.04%
2023/06/09	2	38.55	0	0.00	38.35	2	2,359	0.08%
2023/06/08	2	38.78	6	38.63	38.55	-4	2,348	-0.17%
2023/06/07	7	39.07	5	39.20	39.25	2	2,324	0.09%
2023/06/06	0.2	37.70	0	0.00	37.60	0.2	2,156	0.01%
2023/06/02	2	37.20	0	0.00	37.35	2	2,155	0.09%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/31	3	37.05	10	37.15	37.20	-7	2,133	-0.33%
2023/05/30	7	37.21	0	0.00	37.15	7	2,121	0.33%
2023/05/29	1	37.80	0	0.00	37.40	1	2,132	0.05%
2023/05/26	17.1	37.78	0	0.00	37.55	17.1	2,113	0.81%
2023/05/25	8	38.98	1	38.90	38.85	7	2,011	0.35%
2023/05/24	7	39.41	21	39.40	39.55	-14	1,899	-0.74%
2023/05/23	0	0.00	1	38.00	37.85	-1	1,676	-0.06%
2023/05/05	2	37.25	0	0.00	37.10	2	1,907	0.10%
2023/05/04	1	36.75	0	0.00	36.20	1	2,045	0.05%
2023/04/28	1	36.35	0	0.00	36.35	1	2,106	0.05%
2023/04/17	1	37.75	1	37.85	37.95	0	1,985	0.00%
2023/04/12	1	37.55	1	37.70	37.40	0	1,925	0.00%
2023/03/27	1	36.95	0	0.00	36.90	1	1,819	0.05%
2023/03/24	0	0.00	1	37.05	37.05	-1	1,822	-0.05%
2023/03/23	2	36.80	1	36.90	36.85	1	1,803	0.06%
2023/03/16	4	37.05	4	36.56	35.95	0	1,702	0.00%
2023/03/14	1	37.30	2.2	37.79	36.10	-1.2	1,768	-0.07%
2023/03/13	0	0.00	2	35.80	36.10	-2	1,747	-0.11%
2023/03/08	2	37.20	0	0.00	37.85	2	1,784	0.11%
2023/02/17	1	37.30	0	0.00	37.20	1	2,314	0.04%
2023/02/14	0	37.00	3	37.10	37.10	-3	2,351	-0.13%
2023/02/10	0	37.20	0	0.00	37.00	0	2,397	0.00%
2023/02/06	0	0.00	1	38.35	38.35	-1	2,263	-0.04%
2023/02/03	1	38.10	15	38.35	38.95	-14	2,222	-0.63%
2023/02/02	8	37.71	17	37.43	37.60	-9	2,048	-0.44%
2023/02/01	4	35.40	2	35.45	35.70	2	1,844	0.11%
2023/01/31	0	0.00	9	34.74	34.65	-9	1,806	-0.50%
2023/01/30	0	0.00	1	34.00	33.75	-1	1,779	-0.06%
2023/01/17	0	0.00	0.3	33.55	33.35	-0.3	1,768	-0.02%
2023/01/13	1	33.50	0	0.00	33.20	1	1,776	0.06%
2023/01/12	0	0.00	1	33.85	33.65	-1	1,767	-0.06%
2023/01/11	1	33.25	0	0.00	33.25	1	1,762	0.06%
2023/01/10	2	33.50	2	33.35	33.45	0	1,765	0.00%
2023/01/09	7	33.32	1	33.45	33.45	6	1,767	0.34%
2023/01/04	2	32.50	0	0.00	32.45	2	1,767	0.11%
2022/12/29	2	31.83	1	31.85	32.05	1	1,776	0.06%
2022/12/28	2	32.60	2	32.20	32.00	0	1,787	0.00%
2022/12/26	6	32.38	3	32.30	32.20	3	1,813	0.17%
2022/12/21	3	32.25	3	32.00	31.75	0	1,981	0.00%
2022/12/20	2	33.15	0	0.00	31.90	2	1,993	0.10%
2022/12/19	1	32.90	4	32.79	32.80	-3	2,017	-0.15%
2022/12/16	4	32.85	0	0.00	32.80	4	2,031	0.20%
2022/12/15	2	33.25	2	33.45	33.30	0	2,027	0.00%
2022/12/14	0	0.00	1	33.20	33.10	-1	2,032	-0.05%
2022/12/13	3	33.60	3	33.02	32.90	0	2,045	0.00%
2022/12/12	9	33.05	1	33.25	33.50	8	2,078	0.38%
2022/12/09	12	33.81	3	33.82	33.75	9	2,199	0.41%
2022/12/08	8	33.23	2.3	33.25	33.20	5.7	2,177	0.26%
2022/12/07	1	33.85	1.1	34.14	33.65	-0.1	2,169	0.00%
2022/12/06	8	35.63	9	35.11	34.45	-1	2,152	-0.05%
2022/12/05	2	35.00	0	0.00	35.25	2	2,061	0.10%
2022/12/02	0	0.00	10	34.30	34.30	-10	1,998	-0.50%
2022/12/01	0	0.00	10	34.11	34.10	-10	1,991	-0.50%
2022/11/30	0	0.00	0.5	33.65	33.90	-0.5	1,962	-0.03%
2022/11/29	5	33.15	4.5	33.49	33.50	0.5	1,954	0.03%
2022/11/28	10	33.28	0	0.00	33.50	10	1,952	0.51%
2022/11/24	1	33.70	0	0.00	33.80	1	1,934	0.05%
2022/11/23	0	0.00	2	33.85	34.30	-2	1,908	-0.10%
2022/11/22	8	32.78	0	0.00	32.90	8	1,809	0.44%
2022/11/21	5	33.55	1	33.20	33.45	4	1,798	0.22%
2022/11/18	2	34.03	1	33.60	33.40	1	1,786	0.06%
2022/11/17	4.3	34.78	0.2	34.20	34.25	4.1	1,754	0.24%
2022/11/16	0.1	34.40	3	34.90	35.00	-2.9	1,701	-0.17%
2022/11/14	3	31.00	0	0.00	31.35	3	1,397	0.21%
2022/10/20	1	28.85	0	0.00	28.75	1	1,533	0.07%
2022/10/14	1	29.00	0	0.00	29.05	1	1,550	0.06%
2022/10/11	1	29.80	0	0.00	29.60	1	1,551	0.06%
2022/10/05	1	31.30	0	0.00	31.15	1	1,598	0.06%
2022/09/28	0	0.00	1	29.30	29.30	-1	1,639	-0.06%
2022/09/26	4	33.80	0	0.00	32.90	4	1,518	0.26%
2022/09/23	1	34.85	0	0.00	35.05	1	1,523	0.07%
2022/09/21	2	35.45	0	0.00	35.60	2	1,526	0.13%
2022/09/20	0	0.00	4	35.90	36.25	-4	1,535	-0.26%
2022/09/19	2	36.65	0	0.00	36.25	2	1,536	0.13%
2022/09/16	4	38.74	0	0.00	38.05	4	1,501	0.27%
2022/09/07	1	35.80	0	0.00	35.70	1	1,527	0.07%
2022/09/06	1	36.95	3	36.85	36.65	-2	1,524	-0.13%
2022/09/05	1	36.85	0	0.00	36.95	1	1,552	0.06%
2022/09/01	2	38.43	0	0.00	38.30	2	1,566	0.13%
2022/08/29	1	38.00	0	0.00	38.00	1	1,615	0.06%
2022/08/23	4	37.84	0	0.00	37.90	4	1,794	0.22%
2022/08/16	1	38.70	0	0.00	38.70	1	1,778	0.06%
2022/08/15	0.3	39.00	0	0.00	39.05	0.3	1,768	0.02%
2022/08/04	5	35.06	0	0.00	35.40	5	1,793	0.28%
2022/08/03	1	35.50	0	0.00	35.40	1	1,834	0.05%
2022/07/28	1	37.50	0	0.00	37.40	1	1,935	0.05%
2022/07/20	0	0.00	5	39.00	38.65	-5	2,067	-0.24%
2022/07/13	0.1	37.65	0	0.00	37.55	0.1	2,260	0.00%
2022/07/12	1	36.20	0	0.00	35.35	1	2,249	0.04%
2022/07/11	1	38.80	0	0.00	38.60	1	2,244	0.04%
2022/07/01	2	39.90	0	0.00	38.50	2	2,441	0.08%
2022/06/30	1	40.70	0	0.00	40.90	1	2,436	0.04%
2022/06/17	1	42.80	0	0.00	42.65	1	2,810	0.04%
2022/06/14	2	44.15	4	43.95	44.70	-2	2,789	-0.07%
2022/06/13	5	45.53	0	0.00	45.10	5	2,780	0.18%
2022/06/10	1	45.60	0	0.00	45.90	1	2,807	0.04%
2022/06/06	3	45.62	0	0.00	45.80	3	2,932	0.10%
2022/06/02	1.1	46.04	1	45.95	45.95	0.1	3,037	0.00%
2022/06/01	0	0.00	2	48.05	47.00	-2	3,099	-0.06%
2022/05/31	1	47.55	0	0.00	47.95	1	3,144	0.03%
2022/05/30	0	0.00	1	48.00	47.85	-1	3,161	-0.03%
2022/05/27	2	47.70	0	0.00	47.70	2	3,209	0.06%
2022/05/23	1	47.50	0	0.00	47.50	1	4,710	0.02%
2022/05/13	1	45.70	0	0.00	45.55	1	5,443	0.02%
2022/05/12	10.1	46.99	20	47.00	45.00	-10	5,589	-0.18%
2022/05/11	0.2	47.77	3	47.93	47.35	-2.9	5,564	-0.05%
2022/05/10	2	48.00	0	0.00	48.95	2	5,566	0.04%
2022/05/04	1	49.10	1	49.30	49.30	0	5,755	0.00%
2022/04/28	0	0.00	1	49.20	49.00	-1	5,840	-0.02%
2022/04/27	1	48.00	0	0.00	48.40	1	5,824	0.02%
2022/04/25	1	49.45	7	50.03	49.30	-6	5,812	-0.10%
2022/04/21	2	49.95	1	50.90	50.20	1	5,684	0.02%
2022/04/20	5	49.88	0	0.00	49.90	5	5,655	0.09%
2022/04/18	2	49.75	6	49.67	49.70	-4	5,681	-0.07%
2022/04/15	6	50.62	3	50.60	50.20	3	5,680	0.05%
2022/04/14	3	50.40	5	49.98	51.60	-2	5,704	-0.04%
2022/04/13	3	50.30	0	0.00	50.00	3	5,700	0.05%
2022/04/12	6	49.38	13	49.50	49.50	-7	5,785	-0.12%
2022/04/07	2	49.90	0	0.00	49.45	2	6,111	0.03%
2022/04/06	10	51.52	0	0.00	51.70	10	6,120	0.16%
2022/03/31	4	51.73	8	51.40	51.10	-4	6,173	-0.06%
2022/03/30	11	52.12	9	52.11	51.50	2	6,164	0.03%
2022/03/29	2	51.90	10	50.92	51.60	-8	6,011	-0.13%
2022/03/24	9	50.37	0	0.00	50.20	9	6,071	0.15%
2022/03/23	1	50.70	4	50.70	50.60	-3	6,072	-0.05%
2022/03/22	0	0.00	3	50.80	50.40	-3	6,054	-0.05%
2022/03/15	2	48.60	0	0.00	48.20	2	6,273	0.03%
2022/03/10	0	0.00	1	50.60	50.80	-1	6,351	-0.02%
2022/03/08	7	48.34	0	0.00	47.65	7	6,453	0.11%
2022/03/07	4	50.26	0	0.00	49.80	4	6,689	0.06%
2022/03/04	0	0.00	1	52.50	51.30	-1	6,628	-0.02%
2022/03/03	1	51.00	0	0.00	51.00	1	6,647	0.02%
2022/03/02	3	51.57	10	51.54	51.10	-7	6,808	-0.10%
2022/03/01	4	51.18	3	51.10	51.20	1	6,827	0.01%
2022/02/25	0	0.00	5	52.00	51.80	-5	6,866	-0.07%
2022/02/24	14	52.66	23	54.89	50.90	-9	6,926	-0.13%
2022/02/23	6	53.33	5	53.68	52.90	1	6,216	0.02%
2022/02/22	23	52.44	2	52.50	53.40	21	6,018	0.35%
2022/02/21	2.1	52.20	26.2	52.83	53.00	-24.1	6,049	-0.40%
2022/02/18	3	51.33	2	51.10	50.70	1	5,974	0.02%
2022/02/17	1	50.80	1	50.70	50.60	0	6,209	0.00%
2022/02/16	1	50.80	0	0.00	50.90	1	6,871	0.01%
2022/02/15	0	0.00	1	50.80	51.20	-1	7,101	-0.01%
2022/02/11	3	51.60	4	51.85	51.90	-1	7,317	-0.01%
2022/02/10	1	51.50	1	52.10	51.70	0	7,522	0.00%
2022/02/09	20	51.10	14	51.56	51.80	6	8,019	0.07%
2022/02/08	0	0.00	2	50.55	50.30	-2	8,222	-0.02%
2022/01/26	1	46.85	0	0.00	46.90	1	8,426	0.01%
2022/01/24	3	46.83	41	47.00	46.95	-38	9,842	-0.39%
2022/01/21	3	49.22	2	48.95	48.80	1	9,837	0.01%
2022/01/20	1	49.55	0	0.00	49.60	1	9,886	0.01%
2022/01/19	2	49.88	0	0.00	49.55	2	9,938	0.02%
2022/01/18	0	0.00	3	49.80	49.90	-3	10,025	-0.03%
2022/01/14	0	0.00	1	49.05	49.10	-1	10,226	-0.01%
2022/01/13	0	0.00	1	49.35	49.45	-1	10,366	-0.01%
2022/01/12	0	0.00	1	49.50	49.50	-1	10,580	-0.01%
2022/01/11	1	49.75	0	0.00	49.40	1	10,661	0.01%
2022/01/10	0	0.00	2	49.10	49.70	-2	10,782	-0.02%
2022/01/07	7	49.24	5	50.02	49.20	2	10,856	0.02%
2022/01/06	1	50.00	0	0.00	50.30	1	10,853	0.01%
2022/01/05	2	51.00	0	0.00	50.90	2	10,922	0.02%
2022/01/04	10	51.15	1	51.30	51.40	9	11,045	0.08%
2022/01/03	0	0.00	2	50.45	50.20	-2	11,158	-0.02%
2021/12/30	10	51.66	5	51.30	51.10	5	11,530	0.04%
2021/12/29	0	0.00	2	49.60	50.20	-2	11,667	-0.02%
2021/12/23	33	49.85	0	0.00	49.85	33	12,426	0.27%
2021/12/21	0	0.00	1	50.70	50.20	-1	12,615	-0.01%
2021/12/20	2	48.95	1	49.15	49.10	1	12,605	0.01%
2021/12/17	1	48.50	0	0.00	48.30	1	12,742	0.01%
2021/12/10	2	49.13	0	0.00	49.00	2	14,595	0.01%
2021/12/09	0	0.00	1	50.90	50.30	-1	14,855	-0.01%
2021/12/08	0	0.00	8	50.10	50.00	-8	14,945	-0.05%
2021/12/07	0	0.00	1	50.40	50.00	-1	14,954	-0.01%
2021/12/03	4	50.06	0	0.00	50.00	4	14,982	0.03%
2021/12/02	2	50.00	0	0.00	49.75	2	15,039	0.01%
2021/12/01	4	50.70	6	50.90	50.80	-2	15,171	-0.01%
2021/11/30	3	49.43	0	0.00	49.05	3	14,883	0.02%
2021/11/29	0	0.00	2	48.40	48.50	-2	14,972	-0.01%
2021/11/26	7	49.41	1	49.05	49.10	6	14,967	0.04%
2021/11/25	13	50.75	1	51.20	50.60	12	14,927	0.08%
2021/11/24	3	50.77	2	50.40	50.80	1	14,935	0.01%
2021/11/23	10	51.81	7	52.01	51.40	3	15,077	0.02%
2021/11/19	1	53.50	0	0.00	53.50	1	14,833	0.01%
2021/11/18	29	53.94	4	55.13	52.90	25	14,815	0.17%
2021/11/17	1	56.40	6	56.23	56.20	-5	14,505	-0.03%
2021/11/16	10	56.13	20	55.80	55.70	-10	14,332	-0.07%
2021/11/15	21	56.70	15	57.67	56.70	6	14,092	0.04%
2021/11/12	2	53.30	15	53.67	54.10	-13	13,465	-0.10%
2021/11/11	0	0.00	8	53.16	53.00	-8	13,244	-0.06%
2021/11/10	1	52.20	8	51.86	52.30	-7	13,098	-0.05%
2021/11/09	6	50.62	7	51.29	51.40	-1	12,967	-0.01%
2021/11/08	27	51.72	4	51.58	51.00	23	12,736	0.18%
2021/11/05	26	54.50	7	54.37	54.70	19	12,220	0.16%
2021/11/04	3	52.87	1	52.60	53.00	2	11,885	0.02%
2021/11/03	5	53.28	6	53.25	52.70	-1	11,861	-0.01%
2021/11/02	18	54.34	19	53.49	52.80	-1	11,705	-0.01%
2021/11/01	10	53.88	24.3	53.42	55.00	-14.3	11,120	-0.13%
2021/10/29	0	0.00	1	50.00	50.00	-1	10,330	-0.01%
2021/10/27	1	50.30	1	50.60	50.60	0	10,257	0.00%
2021/10/26	6.1	50.62	0	0.00	50.40	6.1	10,279	0.06%
2021/10/25	5	50.80	0	0.00	51.00	5	10,236	0.05%
2021/10/21	0	0.00	6	51.63	51.20	-6	10,454	-0.06%
2021/10/20	1	52.00	11	52.24	52.50	-10	10,387	-0.10%
2021/10/19	0	0.00	1	51.60	51.70	-1	10,324	-0.01%
2021/10/18	4	51.00	9	50.97	51.40	-5	10,469	-0.05%
2021/10/15	0	0.00	6	50.20	49.95	-6	10,771	-0.06%
2021/10/14	0	0.00	5	50.00	49.40	-5	11,074	-0.05%
2021/10/13	0	0.00	3	49.70	49.20	-3	11,804	-0.03%
2021/10/12	2	50.23	3	50.07	49.85	-1	12,045	-0.01%
2021/10/08	13	52.45	13	51.72	51.60	0	12,565	0.00%
2021/10/07	15	52.30	13	52.58	52.70	2	13,491	0.01%
2021/10/06	2.1	52.14	8	52.04	52.20	-5.9	13,794	-0.04%
2021/10/05	4	49.21	1	50.30	51.30	3	13,520	0.02%
2021/10/04	19	51.58	23	50.81	49.90	-4	13,468	-0.03%
2021/10/01	3	50.43	2	51.40	50.00	1	13,222	0.01%
2021/09/30	6	50.44	13	50.61	51.20	-7	13,329	-0.05%
2021/09/29	3	49.55	5	49.59	49.00	-2	13,692	-0.01%
2021/09/28	13	51.16	14	50.61	50.50	-1	14,339	-0.01%
2021/09/27	11	50.64	3	50.80	51.10	8	14,280	0.06%
2021/09/24	11	50.38	14	50.71	51.00	-3	14,231	-0.02%
2021/09/23	11	51.02	6	51.13	50.30	5	14,114	0.04%
2021/09/22	10	49.91	10	50.14	49.90	0	13,911	0.00%
2021/09/17	27	52.64	28	52.91	51.50	-1	13,682	-0.01%
2021/09/16	8	51.43	8	51.86	51.90	0	13,032	0.00%
2021/09/15	37	50.91	39	51.02	51.00	-2	12,655	-0.02%
2021/09/14	25	50.76	28	51.03	51.80	-3	12,311	-0.02%
2021/09/13	8	49.23	8	50.20	49.80	0	11,977	0.00%
2021/09/10	2	49.20	2	49.30	49.20	0	11,946	0.00%
2021/09/09	1	47.30	2	48.18	48.90	-1	12,059	-0.01%
2021/09/07	19	49.84	10	49.00	49.15	9	12,480	0.07%
2021/09/06	16	50.17	6	49.88	49.50	10	12,502	0.08%
2021/09/02	3	49.50	6	48.80	48.60	-3	12,248	-0.02%
2021/09/01	4	49.66	1	49.70	49.90	3	12,108	0.02%
2021/08/31	1	49.00	2	49.13	49.80	-1	12,062	-0.01%
2021/08/30	7	48.64	2	48.55	48.60	5	11,971	0.04%
2021/08/27	2	48.40	0	0.00	48.45	2	11,968	0.02%
2021/08/26	0	0.00	1	48.00	47.55	-1	11,751	-0.01%
2021/08/25	2	48.03	9	48.04	47.95	-7	11,751	-0.06%
2021/08/19	1	45.90	0	0.00	45.65	1	11,855	0.01%
2021/08/18	2	45.00	1	45.10	45.70	1	11,853	0.01%
2021/08/13	3	45.90	0	0.00	45.40	3	11,922	0.03%
2021/08/12	1	46.45	0	0.00	46.45	1	11,946	0.01%
2021/08/10	0	0.00	1	46.55	46.35	-1	12,156	-0.01%
2021/08/05	1	48.00	5	48.10	47.90	-4	12,478	-0.03%
2021/08/04	1	48.25	2.1	48.09	47.80	-1.1	12,774	-0.01%
2021/08/03	0	0.00	1	47.85	47.85	-1	12,936	-0.01%
2021/07/30	2	47.65	0	0.00	47.00	2	13,079	0.02%
2021/07/28	2	46.20	2	46.28	47.00	0	13,279	0.00%
2021/07/27	3	49.63	12	49.38	48.60	-9	13,399	-0.07%
2021/07/26	12	50.89	0	0.00	51.00	12	13,505	0.09%
2021/07/23	7	51.19	7	50.96	51.20	0	13,593	0.00%
2021/07/22	2	50.95	4	50.33	50.30	-2	13,704	-0.01%
2021/07/21	1	50.70	1	52.50	50.70	0	13,843	0.00%
2021/07/20	9	52.50	6	52.28	52.50	3	14,556	0.02%
2021/07/19	10	52.61	19.7	52.38	52.40	-9.7	14,458	-0.07%
2021/07/16	13.2	50.43	7	50.50	50.50	6.2	13,970	0.04%
2021/07/15	35	52.05	36	53.22	51.80	-1	13,812	-0.01%
2021/07/14	10	51.34	11	51.95	52.10	-1	13,442	-0.01%
2021/07/13	5	49.04	21	48.34	49.10	-16	12,527	-0.13%
2021/07/12	7	46.24	0	0.00	46.30	7	12,177	0.06%
2021/07/09	0	0.00	3	45.25	45.15	-3	12,446	-0.02%
2021/07/06	5	47.38	0	0.00	47.20	5	14,115	0.04%
2021/07/05	5	49.50	13	49.35	50.30	-8	14,311	-0.06%
2021/07/01	3	46.80	0	0.00	45.35	3	17,436	0.02%
2021/06/30	4	46.20	10	46.15	46.45	-6	18,379	-0.03%
2021/06/29	1	46.35	0	0.00	45.90	1	18,480	0.01%
2021/06/28	8	45.89	12	45.97	45.95	-4	18,515	-0.02%
2021/06/25	4	46.63	5.2	46.69	46.15	-1.2	18,577	-0.01%
2021/06/24	0	0.00	6	45.40	45.50	-6	18,572	-0.03%
2021/06/22	3	44.93	0	0.00	44.60	3	18,669	0.02%
2021/06/21	4.1	45.38	1	45.80	44.90	3.1	18,667	0.02%
2021/06/18	12.1	47.57	5	47.05	46.50	7.1	18,622	0.04%
2021/06/17	0.1	47.90	0	0.00	48.10	0.1	18,526	0.00%
2021/06/16	2	46.30	0	0.00	47.45	2	18,320	0.01%
2021/06/15	8	44.94	6	45.03	46.90	2	18,204	0.01%
2021/06/08	3	44.90	2	46.10	45.00	1	18,184	0.01%
2021/06/03	0	0.00	4	46.85	46.80	-4	18,230	-0.02%
2021/06/02	1	47.70	0	0.00	47.30	1	18,235	0.01%
2021/05/28	10	46.30	0	0.00	46.00	10	18,116	0.06%
2021/05/27	0	0.00	2	44.70	45.30	-2	18,180	-0.01%
2021/05/26	2	45.45	1	45.00	45.35	1	18,237	0.01%
2021/05/25	1	45.45	4	45.18	45.45	-3	18,257	-0.02%
2021/05/24	0	0.00	2	44.50	44.15	-2	18,254	-0.01%
2021/05/21	2	43.30	4	44.00	44.10	-2	18,342	-0.01%
2021/05/20	1	43.00	0	0.00	42.95	1	18,656	0.01%
2021/05/18	3	43.20	0	0.00	43.20	3	18,690	0.02%
2021/05/17	6	39.93	16	39.97	39.30	-10	18,737	-0.05%
2021/05/14	0.3	43.62	1.1	43.51	43.40	-0.8	18,621	0.00%
2021/05/13	3	43.83	9	41.94	44.00	-6	18,559	-0.03%
2021/05/12	1	47.85	13	45.74	43.75	-12	18,474	-0.06%
2021/05/11	1	48.40	5	46.55	47.90	-4	18,350	-0.02%
2021/05/10	7	51.06	5	50.98	50.90	2	18,357	0.01%
2021/05/07	0	0.00	5	50.38	52.00	-5	18,398	-0.03%
2021/05/06	16	50.72	18	50.52	49.65	-2	18,442	-0.01%
2021/05/05	34	50.98	33	51.05	50.40	1	18,373	0.01%
2021/05/04	7	49.84	21	50.62	49.95	-14	18,316	-0.08%
2021/05/03	7	52.74	52	53.23	51.80	-45	18,112	-0.25%
2021/04/29	6	57.00	7	56.64	56.20	-1	17,895	-0.01%
2021/04/28	8	56.66	12.7	56.87	57.00	-4.7	17,969	-0.03%
2021/04/27	17	57.82	1	57.30	57.20	16	17,973	0.09%
2021/04/26	48	58.70	25	59.52	57.90	23	17,932	0.13%
2021/04/23	2	53.75	1	55.30	55.80	1	17,023	0.01%
2021/04/22	1	53.20	14.2	53.97	53.00	-13.2	17,246	-0.08%
2021/04/21	1	55.00	12	55.47	55.30	-11	17,374	-0.06%
2021/04/20	5	57.72	32	57.09	56.40	-27	17,962	-0.15%
2021/04/19	12.2	55.98	2	56.10	56.50	10.2	17,822	0.06%
2021/04/16	6	57.98	4	57.20	56.80	2	17,894	0.01%
2021/04/15	13	56.56	6	57.92	58.30	7	18,926	0.04%
2021/04/14	45	55.07	16	53.31	56.20	29	19,774	0.15%
2021/04/13	54	57.86	26	56.97	56.00	28	19,127	0.15%
2021/04/12	78	59.59	64	59.15	58.90	14	18,691	0.07%
2021/04/09	35	57.80	40	57.30	57.30	-5	17,768	-0.03%
2021/04/08	95.8	58.17	87.1	59.16	58.50	8.7	17,049	0.05%
2021/04/07	82.1	54.70	89.2	54.44	55.70	-7.1	15,209	-0.05%
2021/04/06	16	48.80	20	48.79	50.70	-4	13,272	-0.03%
2021/04/01	1	46.40	8	46.30	46.10	-7	12,306	-0.06%
2021/03/31	1	45.20	0	0.00	45.30	1	12,198	0.01%
2021/03/29	1	45.15	0	0.00	45.75	1	12,107	0.01%
2021/03/26	6	45.20	4	45.35	45.55	2	12,100	0.02%
2021/03/25	1	44.90	1	44.10	44.20	0	12,107	0.00%
2021/03/24	1	45.00	0	0.00	45.05	1	12,108	0.01%
2021/03/23	1	45.60	2	45.75	45.65	-1	12,143	-0.01%
2021/03/18	0	0.00	2	47.15	46.80	-2	12,178	-0.02%
2021/03/16	5	45.65	0	0.00	45.75	5	12,224	0.04%
2021/03/15	5	45.80	0	0.00	46.05	5	12,296	0.04%
2021/03/12	2	46.20	0	0.00	45.80	2	12,346	0.02%
2021/03/11	5	46.60	0	0.00	46.30	5	12,673	0.04%
2021/03/10	0.1	46.25	0	0.00	47.00	0.1	12,736	0.00%
2021/03/09	0	0.00	2	45.65	45.75	-2	12,712	-0.02%
2021/03/05	0	0.00	0.3	45.75	45.70	-0.3	13,134	0.00%
2021/03/04	2	46.15	0	0.00	46.15	2	13,551	0.01%
2021/03/03	2	47.00	0	0.00	47.10	2	13,606	0.01%
2021/03/02	9	47.84	2	47.93	46.85	7	13,607	0.05%
2021/02/26	1	47.10	1	47.15	48.40	0	13,529	0.00%
2021/02/25	5	47.35	4	47.56	47.70	1	13,563	0.01%
2021/02/24	18	47.67	4	48.10	46.80	14	13,587	0.10%
2021/02/23	4	48.00	6.3	48.09	47.90	-2.3	13,656	-0.02%
2021/02/22	0	0.00	11.1	48.08	48.60	-11.1	13,745	-0.08%
2021/02/19	0	0.00	2	45.30	45.70	-2	14,229	-0.01%
2021/02/18	0	0.00	9.3	46.01	46.00	-9.3	14,850	-0.06%
2021/02/17	3	44.50	14	44.80	45.30	-11	14,789	-0.07%
2021/02/05	4	42.76	0	0.00	42.90	4	14,707	0.03%
2021/02/04	0	0.00	0.7	42.60	42.50	-0.7	14,995	0.00%
2021/02/03	3	42.50	3.1	42.74	42.40	-0.1	15,043	0.00%
2021/02/02	4.7	43.28	3	43.73	43.20	1.7	15,072	0.01%
2021/02/01	5	41.80	1	41.30	43.40	4	15,060	0.03%
2021/01/29	6	44.37	1	43.95	43.90	5	14,927	0.03%
2021/01/28	12	45.52	2	45.65	45.00	10	14,845	0.07%
2021/01/27	6	47.11	0	0.00	46.85	6	14,729	0.04%
2021/01/26	12	47.37	4	48.31	47.15	8	14,693	0.05%
2021/01/25	1	47.85	2	48.30	48.35	-1	14,641	-0.01%
2021/01/22	4	47.86	4	48.18	48.75	0	14,545	0.00%
2021/01/21	7	48.47	2	48.18	47.80	5	14,489	0.03%
2021/01/20	3	48.17	3	48.10	47.75	0	14,271	0.00%
2021/01/19	3	49.50	7	50.59	50.00	-4	14,077	-0.03%
2021/01/18	21.3	48.58	1	49.30	49.55	20.3	13,862	0.15%
2021/01/15	13	49.90	1	50.20	49.15	12	13,762	0.09%
2021/01/14	4	50.13	6	50.10	50.10	-2	13,352	-0.01%
2021/01/13	10	50.20	15	49.87	50.40	-5	13,297	-0.04%
2021/01/12	7	47.11	4	47.70	46.25	3	12,807	0.02%
2021/01/11	3	48.38	10	48.65	48.65	-7	12,709	-0.06%
2021/01/08	36	49.99	33	50.05	48.10	3	12,518	0.02%
2021/01/07	12	47.09	46	48.18	48.75	-34	11,205	-0.30%
2021/01/06	0	0.00	3	44.77	44.35	-3	10,130	-0.03%
2021/01/05	0	0.00	14	44.78	44.90	-14	10,164	-0.14%
2021/01/04	2	44.80	8	44.90	45.20	-6	10,236	-0.06%
2020/12/31	3	43.60	0	0.00	43.50	3	10,418	0.03%
2020/12/30	8	43.66	1	43.35	43.50	7	10,447	0.07%
2020/12/29	1	44.35	0	0.00	44.35	1	10,435	0.01%
2020/12/28	3	44.47	12	44.60	44.50	-9	10,393	-0.09%
2020/12/25	1	45.30	5	45.26	44.85	-4	10,409	-0.04%
2020/12/24	1	44.35	8	44.80	45.00	-7	10,430	-0.07%
2020/12/23	3	43.67	0	0.00	43.85	3	10,466	0.03%
2020/12/22	2	44.40	11	44.05	43.75	-9	10,695	-0.08%
2020/12/21	0	0.00	3	44.90	44.90	-3	10,840	-0.03%
2020/12/18	2	43.65	0	0.00	44.45	2	10,865	0.02%
2020/12/16	0	0.00	6	44.37	44.20	-6	11,040	-0.05%
2020/12/15	4	44.18	9	44.52	43.55	-5	11,443	-0.04%
2020/12/14	1	44.85	11	44.99	44.90	-10	11,588	-0.09%
2020/12/11	2	44.80	3	45.33	45.60	-1	12,774	-0.01%
2020/12/10	13	45.75	2	46.05	45.80	11	12,929	0.09%
2020/12/09	0	0.00	3	46.97	46.90	-3	13,201	-0.02%
2020/12/08	1	46.90	6	46.63	46.80	-5	13,662	-0.04%
2020/12/07	29	48.14	1	48.80	47.50	28	14,401	0.19%
2020/12/04	1	47.60	7	47.24	47.60	-6	14,226	-0.04%
2020/12/03	3	46.68	2	46.65	46.60	1	14,821	0.01%
2020/12/02	5	47.28	12	47.20	47.00	-7	14,954	-0.05%
2020/12/01	17	48.45	6	48.86	47.90	11	14,996	0.07%
2020/11/30	20	47.69	17	47.87	47.50	3	14,698	0.02%
2020/11/27	2	46.48	3	46.27	46.60	-1	14,331	-0.01%
2020/11/26	3	45.77	1	45.65	45.95	2	14,300	0.01%
2020/11/25	4	45.41	2	45.18	45.35	2	14,366	0.01%
2020/11/24	4	45.20	3	46.15	45.05	1	14,527	0.01%
2020/11/23	9	45.99	1	46.15	46.00	8	15,203	0.05%
2020/11/20	5	46.09	2	46.65	45.90	3	15,209	0.02%
2020/11/19	8	47.06	8	47.16	46.80	0	15,140	0.00%
2020/11/18	26	47.78	34	47.96	46.55	-8	15,155	-0.05%
2020/11/17	10	47.14	24	46.99	47.25	-14	14,488	-0.10%
2020/11/16	0	0.00	9	45.13	44.90	-9	14,093	-0.06%
2020/11/13	0	0.00	1	45.00	45.15	-1	14,087	-0.01%
2020/11/12	9	46.39	14	46.18	45.65	-5	14,095	-0.04%
2020/11/11	1	45.20	3	44.93	45.20	-2	13,869	-0.01%
2020/11/10	0	0.00	11	45.48	44.20	-11	13,909	-0.08%
2020/11/09	0	0.00	5	45.40	44.70	-5	13,870	-0.04%
2020/11/05	1	43.70	0	0.00	43.60	1	13,815	0.01%
2020/11/04	1	43.25	3	43.03	44.00	-2	13,900	-0.01%
2020/11/03	0	0.00	2	42.88	42.75	-2	14,007	-0.01%
2020/11/02	4	42.30	1	42.35	42.35	3	14,218	0.02%
2020/10/30	12	43.52	0	0.00	42.75	12	14,296	0.08%
2020/10/29	1	43.45	0	0.00	43.80	1	14,494	0.01%
2020/10/28	0	0.00	2	44.23	44.15	-2	14,865	-0.01%
2020/10/27	4	44.61	2	44.38	44.40	2	14,978	0.01%
2020/10/26	30	45.68	5	45.98	45.10	25	15,208	0.16%
2020/10/23	12	45.70	1	46.20	45.60	11	15,461	0.07%
2020/10/22	1	45.50	4	45.38	45.20	-3	15,881	-0.02%
2020/10/21	3	46.18	4	46.48	45.25	-1	16,590	-0.01%
2020/10/20	3	45.27	4	45.61	45.00	-1	16,924	-0.01%
2020/10/19	4	44.21	2	44.78	45.00	2	17,990	0.01%
2020/10/16	2	43.83	0	0.00	43.20	2	18,492	0.01%
2020/10/15	5	44.99	2	45.03	44.60	3	18,748	0.02%
2020/10/14	8	45.04	4	44.93	45.20	4	19,042	0.02%
2020/10/13	1	43.60	5	44.44	44.10	-4	19,334	-0.02%
2020/10/12	26	44.84	2	45.10	44.20	24	19,647	0.12%
2020/10/08	4	44.96	19	44.66	44.40	-15	20,085	-0.07%
2020/10/07	1	43.20	1	43.05	43.30	0	20,792	0.00%
2020/10/06	0	0.00	1	43.40	43.05	-1	21,645	0.00%
2020/10/05	13	42.50	3	42.35	42.15	10	22,185	0.05%
2020/09/30	5	42.04	3	41.80	42.45	2	22,652	0.01%
2020/09/29	8	41.90	0	0.00	41.90	8	23,236	0.03%
2020/09/28	1	41.60	2	41.70	42.15	-1	24,542	0.00%
2020/09/25	7	40.54	6	40.88	41.10	1	25,757	0.00%
2020/09/24	5	42.40	10	42.27	41.50	-5	26,543	-0.02%
2020/09/23	4	43.90	6	43.61	43.60	-2	27,294	-0.01%
2020/09/22	11	43.86	9	44.13	44.05	2	28,013	0.01%
2020/09/21	15	45.76	22	45.65	45.05	-7	28,112	-0.02%
2020/09/18	8	45.54	12	45.58	45.60	-4	28,313	-0.01%
2020/09/17	5	44.85	3	45.13	44.85	2	28,397	0.01%
2020/09/16	33	46.53	23	47.06	44.80	10	28,682	0.03%
2020/09/15	9	45.42	5	45.38	45.60	4	27,687	0.01%
2020/09/14	13	44.68	15	45.02	45.35	-2	27,735	-0.01%
2020/09/11	24	44.49	2	45.60	43.55	22	27,740	0.08%
2020/09/10	26	44.87	38	45.00	45.20	-12	27,334	-0.04%
2020/09/09	11	42.72	14	42.58	43.10	-3	26,727	-0.01%
2020/09/08	15	42.65	48	43.07	42.00	-33	26,769	-0.12%
2020/09/07	11	41.98	32	41.90	41.10	-21	26,467	-0.08%
2020/09/04	3	40.85	6	40.64	40.70	-3	26,733	-0.01%
2020/09/03	4	40.35	4	40.51	40.00	0	26,980	0.00%
2020/09/02	9	41.07	0	0.00	40.70	9	27,512	0.03%
2020/09/01	7	41.12	4	41.33	41.45	3	27,554	0.01%
2020/08/31	23	42.18	4	41.49	40.90	19	28,092	0.07%
2020/08/28	22	41.69	27	42.04	41.95	-5	28,500	-0.02%
2020/08/27	34	43.07	104	42.95	43.00	-70	28,745	-0.24%	大賣/
2020/08/26	75	40.65	1	40.20	40.55	74	28,009	0.26%
2020/08/25	5	40.37	2	40.50	40.55	3	27,928	0.01%
2020/08/24	8	40.51	37	40.56	40.95	-29	27,802	-0.10%
2020/08/21	30	38.00	63	38.17	38.60	-33	27,556	-0.12%
2020/08/20	6	36.48	184	37.88	36.00	-178	27,360	-0.65%	大賣/鉅額交易
2020/08/19	1	40.00	1	40.45	39.80	0	27,072	0.00%
2020/08/18	2	41.00	9	40.85	40.65	-7	26,969	-0.03%
2020/08/17	3	41.75	1	40.85	41.60	2	26,855	0.01%
2020/08/14	4	39.71	1	39.80	40.00	3	26,705	0.01%
2020/08/13	5	40.99	4	41.85	40.80	1	26,553	0.00%
2020/08/12	1	41.40	1	42.00	41.70	0	26,458	0.00%
2020/08/11	3	42.83	84	42.84	42.35	-81	26,375	-0.31%
2020/08/10	32	44.48	10	44.52	43.80	22	26,238	0.08%
2020/08/07	16	44.37	17	44.06	44.10	-1	26,110	0.00%
2020/08/06	58	44.19	12	44.38	43.30	46	25,941	0.18%
2020/08/05	8	45.14	8	45.23	44.90	0	25,721	0.00%
2020/08/04	22	45.90	7	45.59	45.50	15	25,608	0.06%
2020/08/03	32	44.75	115	45.03	45.00	-83	25,360	-0.33%	大賣/
2020/07/31	11	43.13	13	42.62	43.50	-2	24,925	-0.01%
2020/07/30	55	43.01	48	42.90	42.85	7	24,777	0.03%
2020/07/29	10	42.49	16	42.19	42.05	-6	24,471	-0.02%
2020/07/28	35	42.40	17	42.09	42.45	18	24,103	0.07%
2020/07/27	92	44.00	39	42.39	41.30	53	23,559	0.22%
2020/07/24	48	46.16	18	46.18	45.25	30	22,739	0.13%
2020/07/23	204	48.34	34	47.84	46.40	170	22,027	0.77%	大買/鉅額交易
2020/07/22	12	48.51	20	48.16	48.90	-8	20,659	-0.04%
2020/07/21	32	47.02	31	47.35	46.50	1	20,015	0.00%
2020/07/20	23	46.12	22	46.28	46.00	1	19,641	0.01%
2020/07/17	27	49.16	24	48.96	47.95	3	19,257	0.02%
2020/07/16	14	49.68	4	48.49	49.90	10	18,808	0.05%
2020/07/15	17	49.41	7.3	49.81	48.00	9.7	18,398	0.05%
2020/07/14	67	50.70	45	51.18	49.55	22	17,841	0.12%
2020/07/13	26	49.28	43	48.79	51.70	-17	16,851	-0.10%
2020/07/10	37.3	46.43	44.9	47.23	47.00	-7.6	15,959	-0.05%
2020/07/09	19	48.98	15	49.99	48.00	4	15,411	0.03%
2020/07/08	36	50.31	27	50.50	50.40	9	14,907	0.06%
2020/07/07	114.1	50.95	118	50.21	49.55	-3.9	14,327	-0.03%	大買/大賣/
2020/07/06	116	49.91	38.3	50.25	51.20	77.7	12,979	0.60%	大買/
2020/07/03	62	44.38	107	45.36	46.60	-45	11,693	-0.38%	大賣/
2020/07/02	56	41.66	48	42.09	42.40	8	10,655	0.08%
2020/07/01	23	39.72	31	40.08	39.90	-8	9,688	-0.08%
2020/06/30	45	37.96	48	37.47	37.50	-3	8,861	-0.03%
2020/06/29	7.2	37.18	14	37.35	36.45	-6.8	8,584	-0.08%
2020/06/24	78	40.38	39	39.28	39.10	39	8,190	0.48%
2020/06/23	9	40.86	5	40.78	40.00	4	7,657	0.05%
2020/06/22	11	41.39	28	40.42	41.35	-17	7,114	-0.24%
2020/06/19	5	42.18	15	40.66	40.30	-10	6,872	-0.15%
2020/06/18	16	40.21	8	39.56	40.45	8	6,544	0.12%
2020/06/17	5	36.36	4	36.55	37.00	1	6,123	0.02%
2020/06/16	7	36.94	0	0.00	36.35	7	5,960	0.12%
2020/06/15	18	36.37	11	36.48	35.80	7	5,797	0.12%
2020/06/12	31	35.43	7.1	33.00	36.50	23.9	5,526	0.43%
2020/06/11	9	33.72	30	33.69	33.45	-21	5,069	-0.41%
2020/06/10	32	36.40	4	35.93	36.15	28	4,599	0.61%
2020/06/09	43	36.76	20.6	35.96	37.00	22.4	4,236	0.53%
2020/06/08	2	33.65	2	33.65	33.65	0	3,662	0.00%
2020/06/05	26	30.44	15	29.87	30.60	11	3,512	0.31%
2020/06/04	10	26.64	7.3	26.60	27.85	2.7	2,890	0.09%
2020/06/03	7	25.20	2	24.98	25.35	5	2,383	0.21%
2020/06/02	1	24.00	0	0.00	24.00	1	1,930	0.05%
2020/06/01	0	0.00	4	21.85	21.85	-4	1,854	-0.22%
2020/05/27	0	0.00	3	19.95	19.85	-3	1,853	-0.16%
2020/05/26	0	0.00	2	20.10	19.90	-2	1,878	-0.11%
2020/05/19	2	19.80	0	0.00	19.80	2	1,915	0.10%
2020/05/18	3	20.00	2	20.10	20.05	1	1,920	0.05%
2020/05/13	4	19.78	1	19.75	20.00	3	1,980	0.15%
2020/05/12	2	19.90	0	0.00	19.90	2	1,995	0.10%
2020/05/11	2	20.35	12	20.38	20.55	-10	1,973	-0.51%
2020/05/06	2	18.98	0	0.00	19.05	2	1,899	0.11%
2020/05/05	1	18.85	0	0.00	18.95	1	1,895	0.05%
2020/05/04	2	19.00	0	0.00	18.95	2	1,896	0.11%
2020/04/30	0	0.00	5	19.52	19.40	-5	1,916	-0.26%
2020/04/29	5	19.27	0	0.00	19.25	5	1,902	0.26%
2020/04/28	1	18.90	2	19.23	19.25	-1	1,907	-0.05%
2020/04/27	0	0.00	2	19.10	18.95	-2	1,949	-0.10%
2020/04/23	0	0.00	2	18.95	19.05	-2	1,952	-0.10%
2020/04/21	2	18.40	0	0.00	18.15	2	1,937	0.10%
2020/04/20	2	19.00	0	0.00	19.00	2	1,929	0.10%
2020/04/17	3	19.90	3	19.20	19.20	0	1,923	0.00%
2020/04/15	0	0.00	2	19.40	19.30	-2	1,906	-0.10%
2020/04/09	1	16.95	0	0.00	17.25	1	2,005	0.05%
2020/04/07	0	0.00	2	16.00	16.10	-2	1,993	-0.10%
2020/04/06	2	15.95	0	0.00	15.80	2	1,977	0.10%
2020/03/24	0	0.00	8	15.04	15.10	-8	1,934	-0.41%
2020/03/20	0	0.00	3	14.75	15.05	-3	1,901	-0.16%
2020/03/13	2	17.30	0	0.00	18.60	2	1,733	0.12%
2020/03/12	3	19.55	0	0.00	19.20	3	1,659	0.18%
2020/02/25	3	22.15	0	0.00	22.20	3	1,387	0.22%
2020/02/24	0	0.00	2	22.60	22.40	-2	1,389	-0.14%
2020/02/18	0	0.00	10	22.10	22.20	-10	1,315	-0.76%
2020/02/17	5	22.45	0	0.00	22.25	5	1,301	0.38%
2020/02/14	0	0.00	2	22.20	22.40	-2	1,243	-0.16%
2020/02/10	1	20.85	0	0.00	20.90	1	1,261	0.08%
2020/01/14	2	22.10	0	0.00	22.20	2	1,204	0.17%
2020/01/13	1	22.15	5	22.17	22.20	-4	1,192	-0.34%
2020/01/10	0	0.00	2	22.25	22.20	-2	1,192	-0.17%
2020/01/09	2	22.30	2	22.35	22.20	0	1,189	0.00%
2020/01/08	10	23.00	4	23.13	22.60	6	1,169	0.51%
2020/01/07	5	22.89	0	0.00	22.60	5	1,091	0.46%
2020/01/06	0	0.00	2	22.95	22.95	-2	1,037	-0.19%
2020/01/03	0	0.00	1	22.40	22.60	-1	948	-0.11%
2020/01/02	1	22.65	0	0.00	22.45	1	917	0.11%
2019/12/23	0	0.00	0.4	21.95	22.10	-0.4	1,044	-0.04%
2019/12/19	7	22.17	2	21.93	21.95	5	1,192	0.42%
2019/12/12	0	0.00	5	21.95	22.00	-5	1,393	-0.36%
2019/12/05	0	0.00	2	21.65	21.70	-2	1,466	-0.14%
2019/12/04	2	21.75	0	0.00	21.65	2	1,484	0.13%
2019/11/20	2	21.25	0	0.00	21.25	2	1,656	0.12%
2019/11/15	1	21.40	0	0.00	21.35	1	1,670	0.06%
2019/11/11	2	21.75	0	0.00	21.55	2	1,771	0.11%
2019/11/06	1	22.50	0	0.00	22.55	1	1,855	0.05%
2019/10/22	0	0.00	6	23.15	22.80	-6	2,445	-0.25%
2019/10/21	0	0.00	2	23.20	23.25	-2	2,474	-0.08%
2019/10/09	1	23.20	1	23.10	23.25	0	2,756	0.00%
2019/10/08	0	0.00	2	23.15	23.15	-2	2,753	-0.07%
2019/09/27	5	23.80	0	0.00	23.55	5	2,716	0.18%
2019/09/26	10	23.87	1	23.75	23.90	9	2,733	0.33%
2019/09/25	2	23.50	2.3	23.61	23.80	-0.3	2,708	-0.01%
2019/09/24	0	0.00	1	24.00	23.55	-1	2,727	-0.04%
2019/09/23	4	23.50	9	23.64	23.80	-5	2,627	-0.19%
2019/09/09	0	0.00	0.2	22.40	22.40	-0.2	2,713	-0.01%
2019/09/06	0	0.00	5	22.30	22.10	-5	2,706	-0.18%
2019/09/04	5	22.45	0	0.00	22.35	5	2,891	0.17%
2019/09/02	2	21.90	0	0.00	21.95	2	2,923	0.07%
2019/08/16	3	22.57	0	0.00	22.35	3	3,474	0.09%
2019/08/15	0	0.00	2	23.00	22.60	-2	3,563	-0.06%
2019/08/14	0	0.00	4	22.45	22.85	-4	3,547	-0.11%
2019/08/13	0	0.00	2	22.65	22.70	-2	3,515	-0.06%
2019/08/06	2	21.98	0	0.00	21.90	2	3,419	0.06%
2019/08/05	3	22.08	0	0.00	21.90	3	3,368	0.09%
2019/08/02	1	23.05	0	0.00	22.55	1	3,345	0.03%
2019/08/01	7	23.09	0	0.00	23.05	7	3,261	0.21%
2019/07/31	0	0.00	4	23.65	23.55	-4	3,224	-0.12%
2019/07/26	1	22.60	2	22.45	22.40	-1	3,333	-0.03%
2019/07/25	0	0.00	1	22.50	22.60	-1	3,329	-0.03%
2019/07/24	1	22.50	0	0.00	22.40	1	3,310	0.03%
2019/07/22	0	0.00	12	22.75	22.80	-12	3,254	-0.37%
2019/07/19	0	0.00	10	22.00	22.00	-10	3,101	-0.32%
2019/07/12	0	0.00	2	21.30	21.15	-2	2,971	-0.07%
2019/07/11	0	0.00	4	21.38	21.25	-4	2,997	-0.13%
2019/07/10	0	0.00	5	20.90	20.80	-5	2,961	-0.17%
2019/07/09	1	20.80	1	20.70	20.90	0	2,956	0.00%
2019/07/04	2	21.25	0	0.00	21.25	2	2,959	0.07%
2019/07/03	7	21.41	2	21.10	21.20	5	2,955	0.17%
2019/07/02	1	20.65	5	20.90	20.65	-4	2,908	-0.14%
2019/07/01	4	20.68	4	20.83	21.00	0	2,898	0.00%
2019/06/27	0	0.00	2	21.45	21.30	-2	2,835	-0.07%
2019/06/25	4	21.59	6	21.18	21.45	-2	2,804	-0.07%
2019/06/24	2	20.43	2	20.80	20.70	0	2,714	0.00%
2019/06/21	9	20.92	7	21.05	20.85	2	2,681	0.07%
2019/06/20	1	21.00	1	21.20	21.10	0	2,652	0.00%
2019/06/19	2	21.00	1	21.20	21.05	1	2,643	0.04%
2019/06/18	4	21.30	0	0.00	21.10	4	2,612	0.15%
2019/06/17	4	21.88	0	0.00	21.75	4	2,570	0.16%
2019/06/14	2	21.75	9	21.88	21.80	-7	2,636	-0.27%
2019/06/12	0	0.00	3	21.15	21.40	-3	2,423	-0.12%
2019/06/11	3	21.03	0	0.00	21.00	3	2,422	0.12%
2019/06/10	5	21.74	0	0.00	21.60	5	2,379	0.21%
2019/06/05	5	21.14	0	0.00	21.20	5	2,293	0.22%
2019/06/03	5	20.91	3	20.97	21.20	2	2,113	0.09%
2019/05/30	1	20.70	0	0.00	20.25	1	1,985	0.05%
2019/05/28	10	20.15	0	0.00	19.85	10	1,894	0.53%
2019/05/17	5	18.70	0	0.00	18.60	5	1,707	0.29%
2019/05/10	0	0.00	8	19.25	19.30	-8	1,624	-0.49%
2019/05/07	1	20.55	7	20.57	20.25	-6	1,473	-0.41%
2019/05/06	9	19.74	1	19.90	19.90	8	1,359	0.59%
2019/05/03	0	0.00	1	18.50	19.00	-1	1,204	-0.08%
2019/04/10	7	18.64	0	0.00	18.65	7	1,104	0.63%
2018/12/21	0	0.00	25	18.35	18.75	-25	1,343	-1.86%
2018/12/20	6	18.55	6	18.75	18.45	0	1,378	0.00%
2018/12/19	25	18.75	25	19.45	18.65	0	1,390	0.00%
2018/12/18	5	19.50	20	19.80	19.50	-15	1,384	-1.08%
2018/12/06	10	19.55	30	19.80	19.55	-20	1,384	-1.44%
2018/11/08	20	18.90	20	19.10	18.90	0	1,905	0.00%
2018/10/26	0	0.00	39	18.18	17.00	-39	1,916	-2.04%
2018/10/24	1	18.90	30	19.00	19.30	-29	1,851	-1.57%
2018/10/22	0	0.00	5	19.40	19.50	-5	1,902	-0.26%
2018/10/18	0	0.00	30	19.77	19.80	-30	1,887	-1.59%
2018/09/06	2	22.25	2	22.50	22.55	0	2,131	0.00%
2018/09/05	42	22.92	41	23.16	22.90	1	2,100	0.05%
2018/08/24	0	0.00	9	20.28	20.50	-9	2,170	-0.41%
2018/08/14	2	20.65	0	0.00	20.75	2	2,591	0.08%
2018/07/23	2	20.20	0	0.00	20.25	2	3,597	0.06%
2018/07/11	0	0.00	3	21.90	21.80	-3	3,750	-0.08%
2018/07/09	0	0.00	2	22.00	21.90	-2	3,798	-0.05%
2018/07/02	2	21.70	0	0.00	21.70	2	3,884	0.05%
2018/06/27	0	0.00	2	21.80	21.80	-2	3,917	-0.05%
2018/06/25	1	22.00	0	0.00	21.95	1	3,983	0.03%
2018/06/22	0	0.00	11	22.50	22.35	-11	3,980	-0.28%
2018/06/20	1	23.10	0	0.00	22.70	1	4,077	0.02%
2018/06/19	0	0.00	1	23.35	23.20	-1	4,089	-0.02%
2018/06/15	20	24.18	7	24.62	23.30	13	4,109	0.32%
2018/06/13	0	0.00	1	23.10	23.10	-1	3,829	-0.03%
2018/06/12	7	23.54	0	0.00	23.25	7	3,865	0.18%
2018/06/11	0	0.00	20	23.08	23.05	-20	3,818	-0.52%
2018/06/07	1	22.95	0	0.00	22.95	1	3,887	0.03%
2018/06/05	0	0.00	2	23.60	23.15	-2	4,097	-0.05%
2018/06/01	7	23.80	9	23.59	23.40	-2	4,513	-0.04%
2018/05/31	3	23.35	0	0.00	23.00	3	4,763	0.06%
2018/05/29	0	0.00	2	23.00	22.80	-2	4,869	-0.04%
2018/05/28	2	23.40	1	23.10	23.10	1	4,849	0.02%
2018/05/24	0.2	22.60	0	0.00	22.60	0.2	4,837	0.00%
2018/05/21	22	23.64	10	23.15	23.10	12	4,860	0.25%
2018/05/18	55	23.85	40	23.75	23.50	15	4,798	0.31%
2018/05/17	1	23.75	501	24.00	24.00	-500	4,747	-10.53%	大賣/鉅額交易
2018/05/15	30	22.85	30	22.55	22.55	0	4,409	0.00%
2018/05/14	0	0.00	10	22.60	22.70	-10	4,493	-0.22%
2018/05/09	0	0.00	10	22.10	22.20	-10	4,574	-0.22%
2018/05/07	1	22.45	7	22.46	22.00	-6	4,717	-0.13%
2018/05/04	63	22.81	37	23.16	22.40	26	4,749	0.55%
2018/05/02	20	21.85	20	22.10	21.85	0	4,773	0.00%
2018/04/27	2	20.20	0	0.00	20.20	2	4,877	0.04%
2018/04/24	1	20.85	0	0.00	20.55	1	5,130	0.02%
2018/04/20	12	21.34	0	0.00	21.30	12	5,303	0.23%
2018/04/18	2	21.43	0	0.00	21.30	2	5,416	0.04%
2018/04/03	4	21.74	0	0.00	22.00	4	7,239	0.06%
2018/03/30	251	22.00	0	0.00	22.00	251	8,196	3.06%	大買/鉅額交易
2018/03/29	1	21.65	0	0.00	21.65	1	8,384	0.01%
2018/03/28	0	0.00	3	22.25	22.20	-3	8,581	-0.03%
2018/03/26	0	0.00	1	22.50	22.70	-1	8,541	-0.01%
2018/03/23	1	22.45	0	0.00	22.30	1	8,559	0.01%
2018/03/22	0	0.00	10	23.70	23.35	-10	8,495	-0.12%
2018/03/21	3	24.28	3	24.40	24.20	0	8,472	0.00%
2018/03/19	1	23.70	0	0.00	23.80	1	8,398	0.01%
2018/03/15	3	24.85	3	24.70	24.50	0	8,416	0.00%
2018/03/14	0	0.00	6	24.52	24.60	-6	8,465	-0.07%
2018/03/13	3	24.70	3	24.60	24.40	0	8,433	0.00%
2018/03/12	13	25.63	0	0.00	25.10	13	8,343	0.16%
2018/03/09	108	25.26	45	25.59	25.25	63	8,241	0.76%	大買/
2018/03/08	50	25.02	51	25.53	25.55	-1	8,076	-0.01%
2018/03/07	38	25.21	8	25.49	24.10	30	7,887	0.38%
2018/03/06	8	24.72	15	24.57	25.00	-7	7,555	-0.09%
2018/03/05	6	23.59	8	23.29	23.30	-2	7,214	-0.03%
2018/03/02	7	22.11	23	21.99	22.00	-16	7,038	-0.23%
2018/03/01	1	21.55	5	21.83	21.55	-4	7,066	-0.06%
2018/02/27	2	21.85	6	21.82	21.65	-4	7,081	-0.06%
2018/02/26	6	22.30	6	22.15	22.10	0	7,122	0.00%
2018/02/23	6	22.60	0	0.00	22.60	6	7,427	0.08%
2018/02/22	10	21.71	0	0.00	21.75	10	7,604	0.13%
2018/02/21	0	0.00	0.2	21.80	21.90	-0.2	7,570	0.00%
2018/02/12	1	20.25	0	0.00	20.15	1	7,530	0.01%
2018/02/09	15	19.88	14	19.30	20.20	1	7,500	0.01%
2018/02/07	1	21.70	10	22.05	21.10	-9	7,368	-0.12%
2018/02/06	0	0.00	1	21.90	21.10	-1	7,317	-0.01%
2018/02/02	0	0.00	2	22.85	23.05	-2	7,178	-0.03%
2018/02/01	0	0.00	1	22.40	22.00	-1	7,106	-0.01%
2018/01/31	3	22.33	0	0.00	22.45	3	7,059	0.04%
2018/01/30	1	22.95	1	22.75	21.90	0	6,979	0.00%
2018/01/26	6	23.60	1	23.75	23.50	5	6,808	0.07%
2018/01/25	1	24.30	3	24.63	24.20	-2	6,743	-0.03%
2018/01/24	2	24.30	3	24.23	24.00	-1	6,615	-0.02%
2018/01/23	7	24.66	4	24.94	24.00	3	6,549	0.05%
2018/01/22	0	0.00	1	24.15	24.65	-1	6,448	-0.02%
2018/01/19	8	23.41	5	23.03	23.25	3	6,291	0.05%
2018/01/18	2	23.45	8	23.35	23.20	-6	6,251	-0.10%
2018/01/17	1	23.55	3	23.70	23.60	-2	6,174	-0.03%
2018/01/16	49	24.61	1	25.10	24.10	48	6,093	0.79%
2018/01/15	25	23.65	25	23.99	24.10	0	5,959	0.00%
2018/01/12	12	24.87	20	24.59	24.30	-8	5,873	-0.14%
2018/01/11	8	24.60	12	24.25	24.40	-4	5,785	-0.07%
2018/01/10	255	25.24	9	25.39	25.40	246	5,614	4.38%	大買/鉅額交易
2018/01/09	12	24.14	6	24.83	25.00	6	5,404	0.11%
2018/01/08	5	25.08	5	25.18	24.15	0	5,228	0.00%
2018/01/05	6.1	24.49	5	24.00	24.00	1.1	4,691	0.02%
2018/01/04	53	23.30	49	23.82	24.30	4	4,591	0.09%
2018/01/03	59	23.66	54	23.91	24.00	5	4,367	0.11%
2018/01/02	9	21.81	14	22.35	23.15	-5	4,105	-0.12%