光洋科 (1785)-元大-土城永寧券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112張
產業
上櫃其他電子類股▼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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	44.68	3	44.85	43.40	1	9,391	0.01%
2024/05/02	0	0.00	1	44.50	44.70	-1	9,343	-0.01%
2024/04/30	1	44.55	0	0.00	44.50	1	9,349	0.01%
2024/04/29	0.1	44.30	0	0.00	45.00	0.1	9,405	0.00%
2024/04/26	1.3	44.48	0	0.00	44.40	1.3	9,390	0.01%
2024/04/24	0	0.00	1.2	45.11	45.10	-1.2	9,332	-0.01%
2024/04/23	0	0.00	5	44.17	44.15	-5	9,307	-0.05%
2024/04/22	1	45.50	6	44.53	44.20	-5	9,274	-0.05%
2024/04/19	16	45.71	14.2	46.41	46.25	1.8	9,165	0.02%
2024/04/18	8	48.23	0	0.00	47.80	8	8,999	0.09%
2024/04/17	1	49.00	3	49.15	48.95	-2	8,892	-0.02%
2024/04/16	4	47.51	2	48.88	47.30	2	8,740	0.02%
2024/04/15	14.2	50.23	11.2	50.38	48.75	3	8,511	0.04%
2024/04/12	2	48.75	1	49.20	48.75	1	8,019	0.01%
2024/04/11	1	48.00	8	48.01	48.10	-7	7,909	-0.09%
2024/04/10	2.1	49.43	54.2	49.48	49.05	-52.2	7,808	-0.67%
2024/04/09	14.6	49.76	11.1	49.59	49.60	3.5	7,656	0.05%
2024/04/08	18.1	48.92	6.3	48.91	48.70	11.8	7,433	0.16%
2024/04/03	3.1	47.90	2	47.48	47.90	1.1	7,262	0.01%
2024/04/02	10.5	48.21	5	47.95	47.85	5.5	7,177	0.08%
2024/04/01	23.3	49.69	21	48.75	48.55	2.3	7,064	0.03%
2024/03/29	23	50.08	45	49.76	49.55	-22	6,895	-0.32%
2024/03/28	48.2	50.97	33.2	49.76	49.55	15	6,529	0.23%
2024/03/27	29	48.66	6.4	49.64	50.10	22.6	5,985	0.38%
2024/03/26	1	48.80	7	48.03	47.40	-6	5,732	-0.10%
2024/03/25	1.6	48.67	0	48.20	48.60	1.5	5,586	0.03%
2024/03/22	45.2	49.92	4.1	49.20	49.00	41.1	5,434	0.76%
2024/03/21	20.1	51.00	26.4	51.13	50.00	-6.4	5,201	-0.12%
2024/03/20	25	49.23	28.2	49.64	49.55	-3.1	4,624	-0.07%
2024/03/19	8	46.63	4	46.46	46.25	4	3,990	0.10%
2024/03/18	0	0.00	7	44.86	44.95	-7	3,809	-0.18%
2024/03/14	0	0.00	6	43.70	44.25	-6	3,720	-0.16%
2024/03/13	10	44.85	10	44.35	43.70	0	3,689	0.00%
2024/03/12	3	43.12	1	42.90	43.70	2	3,626	0.06%
2024/03/11	1.1	43.25	0	43.33	42.90	1.1	3,608	0.03%
2024/03/08	1.6	44.33	15	44.69	44.00	-13.4	3,594	-0.37%
2024/03/07	15.3	47.95	18.1	47.35	46.20	-2.8	3,465	-0.08%
2024/03/06	1	44.90	1	45.70	45.90	0	2,950	0.00%
2024/03/05	8.2	45.51	1	46.05	44.85	7.2	2,880	0.25%
2024/03/04	10	44.95	3.2	45.00	45.30	6.9	2,797	0.24%
2024/03/01	0	44.25	0	0.00	43.90	0	2,656	0.00%
2024/02/29	0	0.00	1	43.70	44.25	-1	2,641	-0.04%
2024/02/27	3	44.20	5	43.72	43.40	-2	2,606	-0.08%
2024/02/26	5	44.40	107.2	44.19	44.50	-102.2	2,614	-3.91%	大賣/鉅額交易
2024/02/23	2.3	43.22	5.2	43.21	42.65	-2.9	2,586	-0.11%
2024/02/22	7	43.60	5	43.55	43.35	2	2,538	0.08%
2024/02/21	7	44.06	50	44.23	44.50	-43	2,499	-1.72%
2024/02/20	3	43.42	64.9	43.71	43.50	-61.9	2,392	-2.59%
2024/02/19	109.1	43.58	3	43.67	43.35	106.1	2,339	4.53%	大買/鉅額交易
2024/02/16	117.3	44.74	11.2	44.06	44.15	106.1	2,236	4.75%	大買/鉅額交易
2024/02/15	7	41.47	9.7	41.42	42.15	-2.7	1,977	-0.14%
2024/02/05	0.1	39.00	2	39.05	39.00	-1.9	1,781	-0.11%
2024/02/02	0	0.00	4	39.25	39.05	-4	1,805	-0.22%
2024/02/01	0	0.00	2	39.40	39.40	-2	1,815	-0.11%
2024/01/31	0	0.00	3	39.50	39.45	-3	1,862	-0.16%
2024/01/29	3	39.95	0	0.00	40.05	3	2,053	0.15%
2024/01/25	0	0.00	2.4	39.89	39.75	-2.4	2,014	-0.12%
2024/01/24	3.4	40.34	7	40.20	40.05	-3.6	2,009	-0.18%
2024/01/23	7	39.45	22	39.38	39.85	-15	2,068	-0.73%
2024/01/22	5	38.83	4	38.83	38.75	1	2,115	0.05%
2024/01/19	1	37.85	0	0.00	38.05	1	2,129	0.05%
2024/01/17	0	0.00	1	37.15	37.10	-1	2,362	-0.04%
2024/01/12	0.1	38.20	0	0.00	37.95	0.1	2,836	0.00%
2024/01/11	0.1	38.20	0.2	38.10	38.25	-0.1	2,863	0.00%
2024/01/10	20	37.65	1	38.00	38.00	19	2,889	0.66%
2024/01/08	1	38.05	0	0.00	38.05	1	2,972	0.03%
2024/01/05	0	0.00	1	38.35	38.30	-1	2,978	-0.03%
2024/01/04	1	38.30	7	38.59	38.20	-6	3,011	-0.20%
2023/12/28	0	0.00	1	39.35	39.15	-1	3,006	-0.03%
2023/12/27	1	39.00	0	0.00	38.90	1	3,000	0.03%
2023/12/25	2	38.93	0	0.00	38.80	2	2,992	0.07%
2023/12/20	0	0.00	1	39.30	39.30	-1	2,984	-0.03%
2023/12/19	1	39.10	2	39.25	39.10	-1	2,985	-0.03%
2023/12/18	1.4	39.70	16	39.66	39.40	-14.7	2,978	-0.49%
2023/12/14	3	39.70	0	0.00	39.95	3	2,955	0.10%
2023/12/12	3	39.45	0	0.00	39.45	3	2,955	0.10%
2023/12/11	1	39.20	1	39.10	39.15	0	2,956	0.00%
2023/12/08	4	39.14	6	39.32	39.00	-2	2,957	-0.07%
2023/12/07	7	39.24	0	0.00	39.10	7	2,936	0.24%
2023/12/06	1	39.40	2	39.50	39.35	-1	2,924	-0.03%
2023/12/05	2	40.60	1	40.60	39.90	1	2,901	0.03%
2023/12/04	5	41.08	1	41.30	41.25	4	2,848	0.14%
2023/11/24	0	0.00	5	40.93	40.70	-5	2,759	-0.18%
2023/11/23	5.3	41.37	2	41.70	40.85	3.3	2,742	0.12%
2023/11/22	5	41.30	6	41.20	41.15	-1	2,657	-0.04%
2023/11/21	0	0.00	4	40.78	40.50	-4	2,587	-0.15%
2023/11/20	0	0.00	0.3	40.10	40.55	-0.3	2,567	-0.01%
2023/11/13	0	0.00	1	38.55	38.40	-1	2,500	-0.04%
2023/11/10	1	38.30	0	0.00	38.10	1	2,487	0.04%
2023/11/09	1	38.80	3	39.00	39.05	-2	2,462	-0.08%
2023/11/08	0.2	39.76	0	0.00	39.35	0.2	2,489	0.01%
2023/11/07	2.2	40.19	2	40.20	40.05	0.2	2,471	0.01%
2023/11/06	21	40.68	5.3	40.70	40.80	15.7	2,458	0.64%
2023/11/03	0.2	39.30	0	0.00	39.45	0.2	2,315	0.01%
2023/11/02	0.1	39.20	0	0.00	39.10	0.1	2,323	0.00%
2023/11/01	0	0.00	13	38.88	39.25	-13	2,389	-0.54%
2023/10/31	3	40.35	15	39.47	39.10	-12	2,725	-0.44%
2023/10/30	17	40.66	0	0.00	40.80	17	3,481	0.49%
2023/10/27	0	0.00	0.3	40.02	39.40	-0.3	3,366	-0.01%
2023/10/26	1.1	39.62	0	0.00	40.00	1.1	3,376	0.03%
2023/10/25	5	40.45	3.3	40.26	40.20	1.7	3,416	0.05%
2023/10/24	5	40.00	5	39.75	39.20	0	3,341	0.00%
2023/10/23	8	39.89	16.3	39.85	39.70	-8.3	3,298	-0.25%
2023/10/20	28	39.40	22.4	39.45	39.65	5.6	3,099	0.18%
2023/10/19	0.1	38.70	0	0.00	38.80	0.1	2,914	0.00%
2023/10/18	10.4	38.84	10.1	38.15	38.05	0.2	2,917	0.01%
2023/10/17	0.3	38.55	16	38.60	38.60	-15.7	2,897	-0.54%
2023/10/16	13	38.77	18	38.67	38.40	-5	2,903	-0.17%
2023/10/13	0	0.00	10	38.25	38.20	-10	2,875	-0.35%
2023/10/12	1.4	37.76	13	37.71	38.05	-11.7	2,888	-0.40%
2023/10/06	0	0.00	1	37.45	37.25	-1	2,887	-0.03%
2023/10/05	0	0.00	7	36.86	37.05	-7	2,936	-0.24%
2023/10/03	1	37.20	2	37.13	36.90	-1	3,253	-0.03%
2023/09/27	0	0.00	5	36.00	35.95	-5	3,379	-0.15%
2023/09/21	1	36.80	2	36.85	36.95	-1	3,464	-0.03%
2023/09/20	1	37.25	0	0.00	37.20	1	3,509	0.03%
2023/09/19	0	0.00	1	38.25	37.65	-1	3,713	-0.03%
2023/09/18	2	38.15	1	38.15	37.85	1	3,821	0.03%
2023/09/14	0	0.00	2	37.80	37.75	-2	3,806	-0.05%
2023/09/12	0	0.00	1.2	37.18	37.20	-1.2	3,819	-0.03%
2023/09/11	2	36.85	1	36.95	36.90	1	3,857	0.03%
2023/09/08	2	37.03	0	0.00	37.00	2	3,914	0.05%
2023/09/07	1	37.15	3	37.22	37.20	-2	4,142	-0.05%
2023/09/06	1	37.65	8	37.29	37.15	-7	4,156	-0.17%
2023/09/05	1	37.60	2	37.65	37.65	-1	4,174	-0.02%
2023/09/04	0.3	37.20	1.6	37.47	37.60	-1.3	4,203	-0.03%
2023/09/01	0.1	37.10	0	0.00	37.25	0.1	4,357	0.00%
2023/08/31	1	36.95	1	36.50	37.50	0	4,358	0.00%
2023/08/30	1	36.30	1	36.60	36.30	0	4,342	0.00%
2023/08/29	2	36.13	1	36.30	36.30	1	4,357	0.02%
2023/08/28	1	36.15	3	36.40	36.30	-2	4,376	-0.05%
2023/08/25	3	35.92	4	36.23	36.30	-1	4,386	-0.02%
2023/08/24	1	36.05	3	36.15	36.00	-2	4,386	-0.05%
2023/08/22	10	35.75	0.3	35.80	35.50	9.7	4,505	0.22%
2023/08/21	0	0.00	1	35.60	35.45	-1	4,624	-0.02%
2023/08/18	3	35.82	5	38.08	35.60	-2	4,850	-0.04%
2023/08/17	0	0.00	2	35.85	35.90	-2	4,859	-0.04%
2023/08/16	1	34.70	1	34.95	35.15	0	4,911	0.00%
2023/08/15	0	0.00	1.2	35.48	35.50	-1.2	4,916	-0.02%
2023/08/14	9.4	35.54	1	35.95	35.00	8.4	4,906	0.17%
2023/08/11	5.7	36.57	2	36.70	36.40	3.7	4,859	0.08%
2023/08/10	8.4	37.26	1.7	37.48	37.10	6.7	4,828	0.14%
2023/08/09	1.6	37.43	2	37.40	37.15	-0.4	4,791	-0.01%
2023/08/08	3.5	37.57	5	37.58	37.75	-1.5	4,765	-0.03%
2023/08/07	11.2	37.26	3	37.57	37.55	8.2	4,735	0.17%
2023/08/04	26	37.40	6	37.78	37.25	20	4,646	0.43%
2023/08/02	36.1	40.62	48	40.67	41.35	-11.9	4,297	-0.28%
2023/08/01	2	37.58	3	38.03	37.70	-1	3,447	-0.03%
2023/07/31	8	37.89	10	37.95	37.60	-2	3,499	-0.06%
2023/07/28	11.1	37.94	1	37.85	37.80	10.1	3,457	0.29%
2023/07/27	2	37.05	7.5	37.04	38.20	-5.5	3,365	-0.16%
2023/07/26	2.1	36.41	0	0.00	36.15	2.1	3,277	0.07%
2023/07/25	1	36.10	1	36.05	36.15	0	3,276	0.00%
2023/07/24	11.3	35.94	0	0.00	35.60	11.3	3,270	0.34%
2023/07/21	5	36.80	0.1	36.90	36.60	5	3,243	0.15%
2023/07/20	0	0.00	1.1	37.40	37.50	-1.1	3,245	-0.03%
2023/07/19	2	37.23	1.1	37.30	37.00	0.9	3,239	0.03%
2023/07/18	3.2	38.63	0	0.00	38.20	3.2	3,235	0.10%
2023/07/17	1	38.55	1	39.10	39.10	0	3,200	0.00%
2023/07/12	11	38.54	2	38.85	38.50	9	3,227	0.28%
2023/07/10	1	40.35	22.2	40.45	40.95	-21.2	3,058	-0.69%
2023/07/07	3	39.05	1	39.60	39.20	2	2,909	0.07%
2023/07/06	0	0.00	10	39.51	39.45	-10	2,912	-0.34%
2023/07/05	0	0.00	10	39.40	39.10	-10	2,871	-0.35%
2023/07/04	2	38.60	2	38.83	38.85	0	2,846	0.00%
2023/07/03	0	0.00	1	38.50	38.45	-1	2,860	-0.03%
2023/06/29	1	38.35	0	0.00	38.30	1	2,825	0.04%
2023/06/27	19	40.08	7	39.98	38.95	12	2,766	0.43%
2023/06/26	0.2	39.35	1	39.45	39.45	-0.8	2,568	-0.03%
2023/06/20	0	0.00	2	38.25	38.25	-2	2,489	-0.08%
2023/06/13	30	39.69	27	39.18	39.10	3	2,512	0.12%
2023/06/09	2	38.55	0	0.00	38.35	2	2,359	0.08%
2023/06/08	2	38.65	0	0.00	38.55	2	2,348	0.09%
2023/06/07	8	38.84	6	38.93	39.25	2	2,324	0.09%
2023/06/05	0	0.00	3	37.87	37.95	-3	2,165	-0.14%
2023/06/01	1	36.95	0	0.00	36.95	1	2,145	0.05%
2023/05/29	1	37.50	0.3	37.90	37.40	0.7	2,132	0.03%
2023/05/26	4	37.95	6.1	38.10	37.55	-2.1	2,113	-0.10%
2023/05/25	6	39.51	0	0.00	38.85	6	2,011	0.30%
2023/05/24	4.1	39.50	16	39.23	39.55	-11.9	1,899	-0.63%
2023/05/23	0	0.00	1	37.75	37.85	-1	1,676	-0.06%
2023/05/22	1	37.05	18	37.54	37.60	-17	1,632	-1.04%
2023/05/19	0	0.00	1	36.60	36.60	-1	1,581	-0.06%
2023/05/18	0	0.00	1	36.20	36.05	-1	1,573	-0.06%
2023/05/16	1	35.90	1	36.20	36.00	0	1,586	0.00%
2023/05/15	0	35.50	0	0.00	35.90	0	1,587	0.00%
2023/05/11	13	35.87	1	35.80	35.80	12	1,638	0.73%
2023/05/09	3	36.15	0	0.00	36.00	3	1,719	0.17%
2023/05/08	2	36.68	0	0.00	36.55	2	1,752	0.11%
2023/05/05	4	37.39	29	37.36	37.10	-25	1,907	-1.31%
2023/05/04	0	0.00	1	36.50	36.20	-1	2,045	-0.05%
2023/05/03	7	36.72	0	0.00	36.50	7	2,083	0.34%
2023/04/28	1	36.25	1	36.30	36.35	0	2,106	0.00%
2023/04/27	4	35.98	4	35.94	35.90	0	2,099	0.00%
2023/04/26	0	0.00	2	35.58	35.70	-2	2,092	-0.10%
2023/04/25	6	35.10	0	0.00	34.95	6	2,091	0.29%
2023/04/24	1	35.90	2	36.00	35.75	-1	2,071	-0.05%
2023/04/21	16.2	35.78	0.5	37.21	35.65	15.7	2,072	0.76%
2023/04/20	3.2	37.12	0	0.00	36.50	3.2	2,049	0.16%
2023/04/19	5.2	37.59	3	37.15	37.10	2.2	2,043	0.11%
2023/04/18	3	38.10	4.4	37.91	37.75	-1.4	2,022	-0.07%
2023/04/17	0	0.00	3	37.93	37.95	-3	1,985	-0.15%
2023/04/14	0	0.00	1	37.65	37.20	-1	1,949	-0.05%
2023/04/13	4	36.96	3	37.08	36.90	1	1,930	0.05%
2023/04/12	1	37.50	13	37.70	37.40	-12	1,925	-0.62%
2023/04/11	0.1	37.55	1	37.50	37.50	-0.9	1,903	-0.05%
2023/04/07	1	36.55	1.2	36.60	37.30	-0.2	1,861	-0.01%
2023/04/06	0	0.00	1	37.30	36.75	-1	1,842	-0.05%
2023/03/30	0	0.00	1	36.40	36.30	-1	1,809	-0.06%
2023/03/29	1	36.35	0	0.00	36.35	1	1,817	0.06%
2023/03/27	1	36.80	1.4	36.90	36.90	-0.4	1,819	-0.02%
2023/03/24	0	0.00	3	37.53	37.05	-3	1,822	-0.16%
2023/03/23	1	36.75	10	36.80	36.85	-9	1,803	-0.50%
2023/03/22	4	36.39	5	36.35	36.35	-1	1,784	-0.06%
2023/03/21	7	36.97	4	37.30	36.75	3	1,759	0.17%
2023/03/20	1	36.15	3.2	36.20	36.55	-2.2	1,723	-0.12%
2023/03/17	5	35.89	4	36.13	35.30	1	1,717	0.06%
2023/03/16	4	36.19	1	36.60	35.95	3	1,702	0.18%
2023/03/15	3	36.07	0	0.00	36.10	3	1,682	0.18%
2023/03/14	20	37.51	10.2	36.60	36.10	9.8	1,768	0.55%
2023/03/13	2	35.95	2	36.20	36.10	0	1,747	0.00%
2023/03/10	1	36.60	5	36.75	36.60	-4	1,753	-0.23%
2023/03/09	2	37.23	0	0.00	37.20	2	1,778	0.11%
2023/03/08	1	37.95	0	0.00	37.85	1	1,784	0.06%
2023/03/07	4	37.50	0	0.00	37.55	4	1,773	0.23%
2023/03/06	0	0.00	2.8	37.06	37.05	-2.8	1,774	-0.16%
2023/03/03	2	36.75	2	36.90	36.65	0	1,787	0.00%
2023/03/02	1	36.30	0	0.00	36.40	1	1,807	0.06%
2023/02/24	0	0.00	6	37.05	37.00	-6	1,906	-0.31%
2023/02/23	0	0.00	7	37.10	37.05	-7	1,914	-0.37%
2023/02/21	0	0.00	22	37.60	37.65	-22	1,989	-1.11%
2023/02/20	6	37.75	6	37.78	37.75	0	2,196	0.00%
2023/02/17	2.2	37.14	2	37.48	37.20	0.2	2,314	0.01%
2023/02/16	0	0.00	4	37.03	37.20	-4	2,344	-0.17%
2023/02/15	3	36.92	2	37.30	36.60	1	2,368	0.04%
2023/02/14	1	37.15	0	0.00	37.10	1	2,351	0.04%
2023/02/13	2	36.95	2	36.90	36.90	0	2,358	0.00%
2023/02/10	2	37.35	2	37.15	37.00	0	2,397	0.00%
2023/02/09	8	37.83	4	37.70	37.60	4	2,389	0.17%
2023/02/08	2	37.73	9	38.08	38.60	-7	2,348	-0.30%
2023/02/07	6	37.53	6	37.63	37.60	0	2,297	0.00%
2023/02/06	2.1	38.20	0	0.00	38.35	2.1	2,263	0.09%
2023/02/03	0	0.00	3	38.80	38.95	-3	2,222	-0.14%
2023/02/02	6	38.37	24.2	37.08	37.60	-18.2	2,048	-0.89%
2023/02/01	1	35.50	0.1	35.20	35.70	0.9	1,844	0.05%
2023/01/31	0	0.00	3.6	34.74	34.65	-3.6	1,806	-0.20%
2023/01/30	0	0.00	1.3	33.94	33.75	-1.3	1,779	-0.07%
2023/01/17	1	33.36	0.3	33.50	33.35	0.7	1,768	0.04%
2023/01/16	0	0.00	1.3	33.40	33.30	-1.3	1,773	-0.07%
2023/01/13	1	34.00	1.3	33.85	33.20	-0.3	1,776	-0.02%
2023/01/12	0	0.00	0.3	33.40	33.65	-0.3	1,767	-0.02%
2023/01/11	0	0.00	0.3	33.60	33.25	-0.3	1,762	-0.02%
2023/01/10	0	0.00	0.3	33.45	33.45	-0.3	1,765	-0.02%
2023/01/06	0	0.00	3.3	33.13	33.10	-3.3	1,765	-0.19%
2023/01/05	1	33.25	12.3	33.16	33.25	-11.3	1,781	-0.63%
2023/01/04	0	0.00	1	32.50	32.45	-1	1,767	-0.06%
2023/01/03	1	31.85	1	32.25	32.25	0	1,779	0.00%
2022/12/30	1	32.05	0	0.00	32.05	1	1,784	0.06%
2022/12/29	4	31.63	3	31.65	32.05	1	1,776	0.06%
2022/12/28	3	32.00	0	0.00	32.00	3	1,787	0.17%
2022/12/27	0	0.00	4	32.64	32.55	-4	1,796	-0.22%
2022/12/26	0	0.00	1	32.25	32.20	-1	1,813	-0.06%
2022/12/23	3	32.42	1	32.40	32.45	2	1,833	0.11%
2022/12/22	1	32.85	1.5	32.40	32.95	-0.5	1,857	-0.03%
2022/12/21	5	31.82	1	32.35	31.75	4	1,981	0.20%
2022/12/20	17	32.08	0	0.00	31.90	17	1,993	0.85%
2022/12/19	1	32.65	1	32.90	32.80	0	2,017	0.00%
2022/12/15	3	33.40	0	0.00	33.30	3	2,027	0.15%
2022/12/14	0	0.00	2.2	33.21	33.10	-2.2	2,032	-0.11%
2022/12/13	1	32.95	0	0.00	32.90	1	2,045	0.05%
2022/12/12	2.2	33.11	1	33.20	33.50	1.2	2,078	0.06%
2022/12/09	0	0.00	5	33.75	33.75	-5	2,199	-0.23%
2022/12/08	2	33.50	0	0.00	33.20	2	2,177	0.09%
2022/12/07	2	33.73	2	34.00	33.65	0	2,169	0.00%
2022/12/06	9	35.56	5	35.44	34.45	4	2,152	0.19%
2022/12/05	1	35.00	2.4	34.73	35.25	-1.4	2,061	-0.07%
2022/12/02	2	34.25	5	34.30	34.30	-3	1,998	-0.15%
2022/12/01	0	0.00	15	34.42	34.10	-15	1,991	-0.75%
2022/11/30	3	33.40	0	0.00	33.90	3	1,962	0.15%
2022/11/29	0.1	33.15	0	0.00	33.50	0.1	1,954	0.01%
2022/11/28	1	32.55	1	32.90	33.50	0	1,952	0.00%
2022/11/25	4.1	33.79	1	33.55	33.25	3.1	1,943	0.16%
2022/11/24	7.1	33.70	0	0.00	33.80	7.1	1,934	0.37%
2022/11/23	6	34.70	2.1	34.30	34.30	3.9	1,908	0.20%
2022/11/22	3.1	32.67	3	32.83	32.90	0.1	1,809	0.01%
2022/11/21	0.2	33.40	5	33.50	33.45	-4.8	1,798	-0.27%
2022/11/18	65.2	33.88	0	0.00	33.40	65.2	1,786	3.65%
2022/11/17	2.2	34.23	0	0.00	34.25	2.2	1,754	0.13%
2022/11/16	5	34.66	3	34.45	35.00	2	1,701	0.12%
2022/11/15	3	32.85	16	32.88	34.45	-13	1,502	-0.86%
2022/11/14	0	0.00	1	31.35	31.35	-1	1,397	-0.07%
2022/11/08	3	30.47	4	30.71	29.95	-1	1,416	-0.07%
2022/11/07	1	29.00	0	0.00	29.15	1	1,387	0.07%
2022/11/02	0	0.00	1	28.80	29.05	-1	1,428	-0.07%
2022/11/01	0	0.00	1	28.30	28.25	-1	1,433	-0.07%
2022/10/31	2	27.90	3	27.97	27.70	-1	1,443	-0.07%
2022/10/27	0	0.00	3.2	27.58	27.90	-3.2	1,516	-0.21%
2022/10/25	1	27.95	0	0.00	27.75	1	1,522	0.07%
2022/10/24	0	0.00	2.2	28.90	28.40	-2.2	1,532	-0.14%
2022/10/19	0	0.00	0.2	29.50	29.50	-0.2	1,542	-0.01%
2022/10/17	1	27.85	1	28.10	28.80	0	1,544	0.00%
2022/10/13	0.1	28.40	1	27.80	27.70	-0.9	1,560	-0.06%
2022/10/12	0.4	29.01	0	0.00	29.20	0.4	1,547	0.02%
2022/10/11	2	29.68	1	29.90	29.60	1	1,551	0.06%
2022/10/07	0	0.00	11	31.23	31.20	-11	1,552	-0.71%
2022/10/06	2	31.05	0	0.00	30.95	2	1,560	0.13%
2022/10/05	5	31.50	9.3	31.60	31.15	-4.3	1,598	-0.27%
2022/10/04	1	30.75	10.4	30.86	30.90	-9.4	1,645	-0.57%
2022/09/30	1.3	28.60	1	28.90	29.90	0.3	1,643	0.02%
2022/09/29	1	29.65	3.2	29.95	29.60	-2.2	1,643	-0.13%
2022/09/28	11.1	30.32	2	29.83	29.30	9.1	1,639	0.55%
2022/09/26	9	33.40	0	0.00	32.90	9	1,518	0.59%
2022/09/23	1.1	35.00	0	0.00	35.05	1.1	1,523	0.07%
2022/09/22	2	34.98	2	35.25	35.50	0	1,530	0.00%
2022/09/20	25	36.04	0	0.00	36.25	25	1,535	1.63%
2022/09/19	10	37.00	1	36.35	36.25	9	1,536	0.59%
2022/09/16	10	38.53	30.5	38.92	38.05	-20.5	1,501	-1.37%
2022/09/15	10	36.50	0	0.00	36.10	10	1,391	0.72%
2022/09/12	0	0.00	0.5	37.20	37.25	-0.5	1,469	-0.03%
2022/09/08	5	36.00	0.3	36.40	36.45	4.7	1,499	0.32%
2022/09/07	5	35.80	0	0.00	35.70	5	1,527	0.33%
2022/08/30	10	38.20	1	38.45	38.35	9	1,590	0.57%
2022/08/29	0.4	38.05	0	0.00	38.00	0.4	1,615	0.02%
2022/08/26	1	39.05	10	39.25	38.90	-9	1,630	-0.55%
2022/08/23	7	37.70	1	37.90	37.90	6	1,794	0.33%
2022/08/19	0	0.00	0.4	39.40	39.15	-0.4	1,818	-0.02%
2022/08/18	0	0.00	1	38.60	38.40	-1	1,800	-0.06%
2022/08/16	0.4	38.90	0	0.00	38.70	0.4	1,778	0.02%
2022/08/15	20	38.65	15	38.65	39.05	5	1,768	0.28%
2022/08/12	0	0.00	2	37.35	37.60	-2	1,733	-0.12%
2022/08/11	2	37.10	1	37.50	37.10	1	1,726	0.06%
2022/08/10	1	37.10	0	0.00	37.15	1	1,718	0.06%
2022/08/09	0	0.00	2	37.15	37.55	-2	1,726	-0.12%
2022/08/08	1	36.50	1	36.75	36.75	0	1,724	0.00%
2022/08/05	10	35.75	1	35.85	35.95	9	1,727	0.52%
2022/08/04	3	34.82	2	35.03	35.40	1	1,793	0.06%
2022/08/03	1.5	35.93	0	0.00	35.40	1.5	1,834	0.08%
2022/08/02	7	36.82	0	0.00	36.75	7	1,840	0.38%
2022/07/28	4.5	37.69	3	37.75	37.40	1.5	1,935	0.08%
2022/07/27	3	37.58	1	37.90	37.70	2	1,960	0.10%
2022/07/25	2	39.13	0	0.00	39.35	2	1,985	0.10%
2022/07/22	4	39.39	0	0.00	39.00	4	2,005	0.20%
2022/07/18	2	38.80	0	0.00	38.90	2	2,225	0.09%
2022/07/15	0.4	38.00	0	0.00	38.45	0.4	2,254	0.02%
2022/07/14	0	0.00	1	37.85	37.95	-1	2,257	-0.04%
2022/07/13	0	0.00	7.5	37.09	37.55	-7.5	2,260	-0.33%
2022/07/12	11	36.25	1	35.35	35.35	10	2,249	0.44%
2022/07/11	0	0.00	2	39.03	38.60	-2	2,244	-0.09%
2022/07/08	2	39.25	0.5	40.10	39.90	1.5	2,292	0.07%
2022/07/07	0	0.00	37	38.46	38.60	-37	2,306	-1.60%
2022/07/06	3	38.47	1	37.75	37.75	2	2,326	0.09%
2022/07/05	1	38.50	0.7	39.33	39.30	0.3	2,382	0.01%
2022/07/01	0.5	39.68	0	0.00	38.50	0.5	2,441	0.02%
2022/06/30	0.5	41.40	5	40.93	40.90	-4.5	2,436	-0.18%
2022/06/29	2	42.25	1	42.10	42.10	1	2,445	0.04%
2022/06/28	6	42.63	0	0.00	42.75	6	2,487	0.24%
2022/06/27	0	0.00	0.1	41.70	42.45	-0.1	2,651	0.00%
2022/06/24	1	41.00	0	0.00	41.05	1	2,711	0.04%
2022/06/22	1	41.00	0	0.00	40.70	1	2,749	0.04%
2022/06/21	0.5	41.80	2	41.30	41.70	-1.5	2,757	-0.05%
2022/06/20	0.9	40.96	0	0.00	40.55	0.9	2,785	0.03%
2022/06/15	5	44.80	0	0.00	44.70	5	2,775	0.18%
2022/06/14	0.8	44.72	0.6	45.00	44.70	0.2	2,789	0.01%
2022/06/07	4	45.66	0	0.00	45.60	4	2,885	0.14%
2022/06/02	6.3	45.93	0	0.00	45.95	6.3	3,037	0.21%
2022/06/01	0.3	47.95	0	0.00	47.00	0.3	3,099	0.01%
2022/05/30	0	47.98	0	0.00	47.85	0	3,161	0.00%
2022/05/27	1	47.65	2	47.53	47.70	-1	3,209	-0.03%
2022/05/25	1	47.20	0	0.00	47.00	1	3,471	0.03%
2022/05/24	0.3	47.00	0	0.00	46.70	0.3	4,378	0.01%
2022/05/23	1	47.50	1	47.25	47.50	0	4,710	0.00%
2022/05/12	2.5	45.70	0	0.00	45.00	2.5	5,589	0.04%
2022/05/11	0.5	47.95	0	0.00	47.35	0.5	5,564	0.01%
2022/05/10	0	0.00	0.9	48.58	48.95	-0.9	5,566	-0.02%
2022/05/06	0	0.00	1	49.20	49.60	-1	5,743	-0.02%
2022/05/05	0	0.00	0.3	50.30	50.50	-0.3	5,803	-0.01%
2022/05/04	0	0.00	6.5	49.08	49.30	-6.5	5,755	-0.11%
2022/05/03	0	0.00	1	48.50	48.40	-1	5,759	-0.02%
2022/04/29	7	49.09	0	0.00	49.00	7	5,825	0.12%
2022/04/27	5	47.89	0	0.00	48.40	5	5,824	0.09%
2022/04/25	3	49.90	0	0.00	49.30	3	5,812	0.05%
2022/04/22	0	0.00	0	51.10	51.00	0	5,753	0.00%
2022/04/15	1	51.10	0	0.00	50.20	1	5,680	0.02%
2022/04/08	0	0.00	3	49.85	49.95	-3	5,853	-0.05%
2022/04/07	8.1	50.74	2	50.35	49.45	6.1	6,111	0.10%
2022/04/01	0	0.00	1	50.90	51.50	-1	6,117	-0.02%
2022/03/31	1	51.70	1	51.40	51.10	0	6,173	0.00%
2022/03/30	1	51.70	506	51.94	51.50	-505	6,164	-8.19%	大賣/鉅額交易
2022/03/29	0	0.00	10	51.90	51.60	-10	6,011	-0.17%
2022/03/28	1	50.40	0	0.00	50.40	1	5,977	0.02%
2022/03/24	0	50.30	0	0.00	50.20	0	6,071	0.00%
2022/03/23	1.2	50.72	0	0.00	50.60	1.2	6,072	0.02%
2022/03/22	0	0.00	11	50.79	50.40	-11	6,054	-0.18%
2022/03/21	2	49.35	0	0.00	49.40	2	6,000	0.03%
2022/03/18	1	49.25	0	0.00	48.95	1	6,044	0.02%
2022/03/17	0	0.00	1	49.05	49.05	-1	6,112	-0.02%
2022/03/16	1	48.35	1	48.30	48.40	0	6,235	0.00%
2022/03/15	3	48.33	0	0.00	48.20	3	6,273	0.05%
2022/03/14	2	49.70	1	49.80	49.65	1	6,264	0.02%
2022/03/11	3	50.33	2	50.20	50.10	1	6,312	0.02%
2022/03/10	5	50.20	0	0.00	50.80	5	6,351	0.08%
2022/03/09	3	48.20	3	48.42	49.25	0	6,374	0.00%
2022/03/08	1.1	47.90	30	49.20	47.65	-28.9	6,453	-0.45%
2022/03/07	9	50.11	0	0.00	49.80	9	6,689	0.13%
2022/03/04	5	51.40	0.1	51.83	51.30	4.9	6,628	0.07%
2022/03/03	13	51.13	5	51.32	51.00	8	6,647	0.12%
2022/03/01	4	51.03	1	51.30	51.20	3	6,827	0.04%
2022/02/25	10.1	52.10	21	52.38	51.80	-10.9	6,866	-0.16%
2022/02/24	515	54.97	47	53.02	50.90	468	6,926	6.76%	大買/鉅額交易
2022/02/23	8	53.61	5	53.74	52.90	3	6,216	0.05%
2022/02/22	25.2	52.50	7.1	52.65	53.40	18.2	6,018	0.30%
2022/02/21	13	52.27	41.1	52.50	53.00	-28.1	6,049	-0.46%
2022/02/18	5	50.80	6	51.47	50.70	-1	5,974	-0.02%
2022/02/17	6	50.82	1	50.90	50.60	5	6,209	0.08%
2022/02/16	6	51.17	0	0.00	50.90	6	6,871	0.09%
2022/02/14	23	52.47	33	51.42	50.90	-10	7,280	-0.14%
2022/02/11	0	0.00	5.1	51.88	51.90	-5.1	7,317	-0.07%
2022/02/10	5	51.40	0	0.00	51.70	5	7,522	0.07%
2022/02/09	77	51.83	47.1	51.94	51.80	30	8,019	0.37%
2022/02/08	0	50.50	0	0.00	50.30	0	8,222	0.00%
2022/01/26	2	46.90	0	0.00	46.90	2	8,426	0.02%
2022/01/25	1	47.15	0	0.00	46.85	1	9,026	0.01%
2022/01/24	7	46.99	0	0.00	46.95	7	9,842	0.07%
2022/01/21	5	48.89	0	0.00	48.80	5	9,837	0.05%
2022/01/20	5	49.40	0	0.00	49.60	5	9,886	0.05%
2022/01/19	0	0.00	5	50.10	49.55	-5	9,938	-0.05%
2022/01/18	0	0.00	1	49.76	49.90	-1	10,025	-0.01%
2022/01/17	1	49.00	0	0.00	49.20	1	10,129	0.01%
2022/01/14	4	49.31	3	49.22	49.10	1	10,226	0.01%
2022/01/13	1	49.60	1	49.40	49.45	0	10,366	0.00%
2022/01/12	7	49.64	1	49.40	49.50	6	10,580	0.06%
2022/01/11	7	49.54	0	0.00	49.40	7	10,661	0.07%
2022/01/10	0	0.00	1	49.70	49.70	-1	10,782	-0.01%
2022/01/07	2	49.15	0	0.00	49.20	2	10,856	0.02%
2022/01/06	12	50.00	0	0.00	50.30	12	10,853	0.11%
2022/01/05	20	51.54	15	51.46	50.90	5	10,922	0.05%
2022/01/04	4	50.88	6.1	50.85	51.40	-2.1	11,045	-0.02%
2022/01/03	0	0.00	3	50.47	50.20	-3	11,158	-0.03%
2021/12/30	7	51.33	6	51.27	51.10	1	11,530	0.01%
2021/12/29	0	0.00	4	50.22	50.20	-4	11,667	-0.03%
2021/12/28	5	49.52	3	49.97	49.40	2	11,758	0.02%
2021/12/27	3	49.88	8	50.43	49.90	-5	12,157	-0.04%
2021/12/24	0	0.00	8	49.52	49.40	-8	12,265	-0.07%
2021/12/23	4	49.91	2	50.00	49.85	2	12,426	0.02%
2021/12/22	7	50.09	5	49.52	49.55	2	12,547	0.02%
2021/12/21	17	50.24	2	50.39	50.20	15	12,615	0.12%
2021/12/20	5	48.93	0	0.00	49.10	5	12,605	0.04%
2021/12/17	1	48.40	0	0.00	48.30	1	12,742	0.01%
2021/12/15	2	49.00	0	0.00	48.70	2	13,218	0.02%
2021/12/14	6	48.48	5	48.82	48.70	1	13,938	0.01%
2021/12/13	9	49.01	10	48.40	49.60	-1	14,296	-0.01%
2021/12/10	15	49.30	1	49.00	49.00	14	14,595	0.10%
2021/12/09	1	50.50	5.5	50.97	50.30	-4.5	14,855	-0.03%
2021/12/08	8	50.10	1	50.10	50.00	7	14,945	0.05%
2021/12/07	3	50.20	0	0.00	50.00	3	14,954	0.02%
2021/12/06	0	0.00	3	50.40	50.60	-3	14,946	-0.02%
2021/12/03	4.3	49.85	0.4	50.54	50.00	3.9	14,982	0.03%
2021/12/02	5.3	49.94	2.1	51.00	49.75	3.2	15,039	0.02%
2021/12/01	7	50.81	8	50.68	50.80	-1	15,171	-0.01%
2021/11/30	3	49.05	0	0.00	49.05	3	14,883	0.02%
2021/11/29	4.3	48.37	0	0.00	48.50	4.3	14,972	0.03%
2021/11/26	16.3	49.27	5.1	49.11	49.10	11.2	14,967	0.07%
2021/11/25	4	50.95	0	51.40	50.60	4	14,927	0.03%
2021/11/24	12.3	50.86	0	50.90	50.80	12.2	14,935	0.08%
2021/11/23	30.3	52.15	2	51.80	51.40	28.3	15,077	0.19%
2021/11/22	1	53.80	20	54.48	53.80	-19	14,934	-0.13%
2021/11/19	4	53.35	5	53.76	53.50	-1	14,833	-0.01%
2021/11/18	63	53.70	7	56.07	52.90	56	14,815	0.38%
2021/11/17	5	56.46	5	56.76	56.20	0	14,505	0.00%
2021/11/16	5	56.26	0	0.00	55.70	5	14,332	0.03%
2021/11/15	14	56.89	81.1	57.72	56.70	-67.1	14,092	-0.48%
2021/11/12	10	54.10	12	53.80	54.10	-2	13,465	-0.01%
2021/11/11	5	52.94	14.1	52.90	53.00	-9.1	13,244	-0.07%
2021/11/10	2	51.45	16	52.14	52.30	-14	13,098	-0.11%
2021/11/09	23	50.60	1	50.50	51.40	22	12,967	0.17%
2021/11/08	19.5	51.25	53	53.15	51.00	-33.5	12,736	-0.26%
2021/11/05	25	53.91	35	54.29	54.70	-10	12,220	-0.08%
2021/11/04	12	52.98	13	53.21	53.00	-1	11,885	-0.01%
2021/11/03	15	53.30	14	53.44	52.70	1	11,861	0.01%
2021/11/02	50	53.97	30	53.55	52.80	20	11,705	0.17%
2021/11/01	60	53.23	49.3	53.51	55.00	10.7	11,120	0.10%
2021/10/29	1	50.10	2	50.30	50.00	-1	10,330	-0.01%
2021/10/28	2	50.60	11	50.73	50.10	-9	10,288	-0.09%
2021/10/27	2	50.70	3	50.20	50.60	-1	10,257	-0.01%
2021/10/26	0	0.00	1	50.70	50.40	-1	10,279	-0.01%
2021/10/25	20	51.03	3	50.93	51.00	17	10,236	0.17%
2021/10/22	8	51.24	10	51.70	52.10	-2	10,328	-0.02%
2021/10/21	17	51.92	24	51.76	51.20	-7	10,454	-0.07%
2021/10/20	2	52.30	14	51.84	52.50	-12	10,387	-0.12%
2021/10/19	3	51.63	2	51.10	51.70	1	10,324	0.01%
2021/10/18	1	51.10	10.1	51.10	51.40	-9.1	10,469	-0.09%
2021/10/15	3	50.10	6	50.17	49.95	-3	10,771	-0.03%
2021/10/14	5	49.45	0	0.00	49.40	5	11,074	0.05%
2021/10/13	3	49.53	0.3	49.70	49.20	2.7	11,804	0.02%
2021/10/12	3	49.88	3	49.70	49.85	0	12,045	0.00%
2021/10/08	1	52.70	3	51.80	51.60	-2	12,565	-0.02%
2021/10/07	0	0.00	1	52.70	52.70	-1	13,491	-0.01%
2021/10/06	11	51.29	11	51.94	52.20	0	13,794	0.00%
2021/10/05	3	49.70	6	50.45	51.30	-3	13,520	-0.02%
2021/10/04	19	50.93	24	51.76	49.90	-5	13,468	-0.04%
2021/10/01	7	50.67	1	50.60	50.00	6	13,222	0.05%
2021/09/30	2	51.15	3	51.40	51.20	-1	13,329	-0.01%
2021/09/29	7	48.92	9	49.51	49.00	-2	13,692	-0.01%
2021/09/28	2.3	50.96	11	50.57	50.50	-8.7	14,339	-0.06%
2021/09/27	0	0.00	1	50.70	51.10	-1	14,280	-0.01%
2021/09/24	1	50.80	2	50.45	51.00	-1	14,231	-0.01%
2021/09/23	23	50.94	20	51.26	50.30	3	14,114	0.02%
2021/09/22	8	49.97	1	49.90	49.90	7	13,911	0.05%
2021/09/17	30	52.40	45	52.48	51.50	-15	13,682	-0.11%
2021/09/16	36	51.46	47	51.85	51.90	-11	13,032	-0.08%
2021/09/15	3	50.63	7	50.94	51.00	-4	12,655	-0.03%
2021/09/14	6	50.78	16	51.08	51.80	-10	12,311	-0.08%
2021/09/13	3	50.13	5	49.89	49.80	-2	11,977	-0.02%
2021/09/10	0	0.00	2	49.15	49.20	-2	11,946	-0.02%
2021/09/09	11	48.87	3	48.60	48.90	8	12,059	0.07%
2021/09/08	0	0.00	12	47.53	47.30	-12	12,285	-0.10%
2021/09/07	4	50.20	5	48.90	49.15	-1	12,480	-0.01%
2021/09/06	26	50.52	2	50.25	49.50	24	12,502	0.19%
2021/09/02	3	49.63	6	49.73	48.60	-3	12,248	-0.02%
2021/09/01	0	0.00	2	49.65	49.90	-2	12,108	-0.02%
2021/08/31	7	49.36	6	49.13	49.80	1	12,062	0.01%
2021/08/30	2	48.30	3	48.28	48.60	-1	11,971	-0.01%
2021/08/27	26	48.47	26	48.37	48.45	0	11,968	0.00%
2021/08/26	1	47.40	1	47.10	47.55	0	11,751	0.00%
2021/08/25	0	0.00	12	47.94	47.95	-12	11,751	-0.10%
2021/08/24	1	47.10	3	47.70	47.05	-2	11,737	-0.02%
2021/08/23	2	46.28	5	46.39	46.50	-3	11,790	-0.03%
2021/08/18	1	44.70	1	45.60	45.70	0	11,853	0.00%
2021/08/16	1	45.25	10	45.50	44.80	-9	11,933	-0.08%
2021/08/13	3	45.65	14	45.94	45.40	-11	11,922	-0.09%
2021/08/12	5	46.40	0	0.00	46.45	5	11,946	0.04%
2021/08/11	1	46.10	0	0.00	46.10	1	12,070	0.01%
2021/08/10	5	46.38	0	0.00	46.35	5	12,156	0.04%
2021/08/09	7	47.13	0	0.00	46.25	7	12,326	0.06%
2021/08/06	6	48.23	3	48.58	48.00	3	12,349	0.02%
2021/08/05	0	0.00	1	47.90	47.90	-1	12,478	-0.01%
2021/08/04	3	48.40	1	48.30	47.80	2	12,774	0.02%
2021/08/03	3	47.85	0	0.00	47.85	3	12,936	0.02%
2021/08/02	0	0.00	8	47.40	47.90	-8	12,989	-0.06%
2021/07/29	2	47.45	0	0.00	47.65	2	13,135	0.02%
2021/07/28	7	46.69	0	0.00	47.00	7	13,279	0.05%
2021/07/27	25	49.94	3	49.18	48.60	22	13,399	0.16%
2021/07/26	1	50.80	3	51.03	51.00	-2	13,505	-0.01%
2021/07/23	1	51.20	11	51.31	51.20	-10	13,593	-0.07%
2021/07/22	34	51.03	24	50.93	50.30	10	13,704	0.07%
2021/07/21	29	52.53	25	51.91	50.70	4	13,843	0.03%
2021/07/20	33	52.27	38	52.70	52.50	-5	14,556	-0.03%
2021/07/19	53	52.29	51	52.39	52.40	2	14,458	0.01%
2021/07/16	19	50.77	17	50.58	50.50	2	13,970	0.01%
2021/07/15	45	52.36	42.1	52.80	51.80	2.9	13,812	0.02%
2021/07/14	65	51.33	71.1	51.62	52.10	-6.1	13,442	-0.05%
2021/07/13	29	48.14	26	48.67	49.10	3	12,527	0.02%
2021/07/12	1	46.25	3	46.08	46.30	-2	12,177	-0.02%
2021/07/09	7	45.11	14	45.18	45.15	-7	12,446	-0.06%
2021/07/08	6	45.61	0	0.00	45.50	6	13,047	0.05%
2021/07/07	7	46.56	7	46.19	46.00	0	13,378	0.00%
2021/07/06	26.1	47.96	3	48.10	47.20	23.1	14,115	0.16%
2021/07/05	3	49.57	7	49.93	50.30	-4	14,311	-0.03%
2021/07/01	2	45.35	0	0.00	45.35	2	17,436	0.01%
2021/06/30	0	0.00	1	46.45	46.45	-1	18,379	-0.01%
2021/06/29	1	46.00	0	0.00	45.90	1	18,480	0.01%
2021/06/28	4	45.80	21	45.81	45.95	-17	18,515	-0.09%
2021/06/25	2	46.40	8	46.34	46.15	-6	18,577	-0.03%
2021/06/24	1.6	45.49	1	45.35	45.50	0.6	18,572	0.00%
2021/06/23	4	45.06	1	45.10	45.30	3	18,610	0.02%
2021/06/22	8	45.18	1	44.60	44.60	7	18,669	0.04%
2021/06/21	7	45.62	6	45.13	44.90	1	18,667	0.01%
2021/06/18	3	46.92	0	0.00	46.50	3	18,622	0.02%
2021/06/17	5.2	47.76	4	47.46	48.10	1.2	18,526	0.01%
2021/06/16	12	46.77	7	46.59	47.45	5	18,320	0.03%
2021/06/15	14	45.54	11	45.91	46.90	3	18,204	0.02%
2021/06/11	0	0.00	1	45.75	45.25	-1	18,107	-0.01%
2021/06/10	0	0.00	0	45.45	45.25	0	18,112	0.00%
2021/06/09	2	44.75	2	44.95	45.00	0	18,119	0.00%
2021/06/08	3	45.32	0	0.00	45.00	3	18,184	0.02%
2021/06/07	0.2	45.90	0	0.00	45.85	0.2	18,242	0.00%
2021/06/04	3	45.70	1	45.55	45.50	2	18,284	0.01%
2021/06/03	2	46.70	1	46.80	46.80	1	18,230	0.01%
2021/06/02	5	47.14	5	47.42	47.30	0	18,235	0.00%
2021/06/01	2	47.50	1	48.00	48.20	1	18,217	0.01%
2021/05/31	2	48.25	1	48.50	47.65	1	18,211	0.01%
2021/05/28	1	46.00	3	45.88	46.00	-2	18,116	-0.01%
2021/05/27	1	45.00	1	45.00	45.30	0	18,180	0.00%
2021/05/26	1	44.75	1	45.55	45.35	0	18,237	0.00%
2021/05/25	4	45.56	15	45.22	45.45	-11	18,257	-0.06%
2021/05/21	6	43.68	2	43.88	44.10	4	18,342	0.02%
2021/05/20	1.9	43.39	0	0.00	42.95	1.9	18,656	0.01%
2021/05/19	2	44.03	1	44.20	44.40	1	18,664	0.01%
2021/05/18	2	40.68	2	42.90	43.20	0	18,690	0.00%
2021/05/17	14.2	39.82	4	41.59	39.30	10.2	18,737	0.05%
2021/05/14	8	44.84	5	44.16	43.40	3	18,621	0.02%
2021/05/13	3	43.37	4	44.48	44.00	-1	18,559	-0.01%
2021/05/12	22.2	44.28	6	45.23	43.75	16.2	18,474	0.09%
2021/05/11	2.4	49.05	1	47.70	47.90	1.4	18,350	0.01%
2021/05/10	0	0.00	2	50.90	50.90	-2	18,357	-0.01%
2021/05/07	1	49.95	4	51.05	52.00	-3	18,398	-0.02%
2021/05/06	6	50.28	5	50.00	49.65	1	18,442	0.01%
2021/05/05	7	51.33	5	51.58	50.40	2	18,373	0.01%
2021/05/04	20	50.27	14.4	51.19	49.95	5.6	18,316	0.03%
2021/05/03	29	52.77	14	53.11	51.80	15	18,112	0.08%
2021/04/29	4	56.78	3	57.40	56.20	1	17,895	0.01%
2021/04/28	3	57.27	5	56.82	57.00	-2	17,969	-0.01%
2021/04/27	15	57.72	5	57.62	57.20	10	17,973	0.06%
2021/04/26	72	58.83	52	59.55	57.90	20	17,932	0.11%
2021/04/23	10	54.57	6	55.13	55.80	4	17,023	0.02%
2021/04/22	30	54.61	52	54.77	53.00	-22	17,246	-0.13%
2021/04/21	14	55.89	3	55.43	55.30	11	17,374	0.06%
2021/04/20	61	57.66	36.2	56.69	56.40	24.8	17,962	0.14%
2021/04/19	8	56.08	7.1	56.61	56.50	1	17,822	0.01%
2021/04/16	39.2	58.13	21	57.51	56.80	18.2	17,894	0.10%
2021/04/15	51.2	57.56	47	57.86	58.30	4.2	18,926	0.02%
2021/04/14	45	55.19	45.6	55.55	56.20	-0.6	19,774	0.00%
2021/04/13	35.2	57.50	18.1	58.01	56.00	17.2	19,127	0.09%
2021/04/12	31.1	59.08	52.3	59.96	58.90	-21.2	18,691	-0.11%
2021/04/09	37	57.54	87	57.09	57.30	-50	17,768	-0.28%
2021/04/08	124	58.61	3,036.2	57.37	58.50	-2,912.2	17,049	-17.08%	大買/大賣/鉅額交易
2021/04/07	3,055.2	55.67	73.1	54.42	55.70	2,982.1	15,209	19.61%	大買/鉅額交易
2021/04/06	26	48.36	38	48.71	50.70	-12	13,272	-0.09%
2021/04/01	6	45.48	11	46.30	46.10	-5	12,306	-0.04%
2021/03/31	15	45.51	2	45.78	45.30	13	12,198	0.11%
2021/03/30	5	45.96	2	46.23	45.80	3	12,179	0.02%
2021/03/29	7	45.47	1	45.65	45.75	6	12,107	0.05%
2021/03/26	1	44.95	12.6	45.03	45.55	-11.6	12,100	-0.10%
2021/03/25	4	44.43	5	44.49	44.20	-1	12,107	-0.01%
2021/03/24	2	45.35	1	45.50	45.05	1	12,108	0.01%
2021/03/23	1.2	45.81	0	0.00	45.65	1.2	12,143	0.01%
2021/03/22	2.5	45.87	15	45.98	45.80	-12.5	12,126	-0.10%
2021/03/19	10	46.15	2	46.10	45.95	8	12,181	0.07%
2021/03/18	17	47.17	25.1	47.13	46.80	-8.1	12,178	-0.07%
2021/03/17	12	46.49	9.2	46.40	46.30	2.8	12,148	0.02%
2021/03/16	3	45.87	0.2	45.85	45.75	2.8	12,224	0.02%
2021/03/15	8	46.04	3	46.15	46.05	5	12,296	0.04%
2021/03/12	3	46.17	21	46.51	45.80	-18	12,346	-0.15%
2021/03/11	32	46.53	1	46.85	46.30	31	12,673	0.24%
2021/03/10	2	46.88	13.4	46.90	47.00	-11.4	12,736	-0.09%
2021/03/09	2	45.63	0	0.00	45.75	2	12,712	0.02%
2021/03/08	1	46.35	3	46.33	46.25	-2	12,814	-0.02%
2021/03/05	13.1	45.26	15	45.68	45.70	-2	13,134	-0.01%
2021/03/04	3	46.38	5	46.40	46.15	-2	13,551	-0.01%
2021/03/03	44	46.35	53.1	46.88	47.10	-9.1	13,606	-0.07%
2021/03/02	7	47.49	5	47.98	46.85	2	13,607	0.01%
2021/02/26	8	46.73	6	47.36	48.40	2	13,529	0.01%
2021/02/25	0	0.00	14	47.54	47.70	-14	13,563	-0.10%
2021/02/24	15	47.31	26	47.82	46.80	-11	13,587	-0.08%
2021/02/23	14	47.86	12	48.27	47.90	2	13,656	0.01%
2021/02/22	6.1	47.35	25.2	47.73	48.60	-19.1	13,745	-0.14%
2021/02/19	13.4	45.48	10.6	45.39	45.70	2.8	14,229	0.02%
2021/02/18	5.1	45.83	4	46.05	46.00	1.1	14,850	0.01%
2021/02/17	27.2	44.35	12.3	44.81	45.30	14.9	14,789	0.10%
2021/02/05	5	42.58	2	43.00	42.90	3	14,707	0.02%
2021/02/04	4.1	42.55	9.7	42.84	42.50	-5.6	14,995	-0.04%
2021/02/03	3	42.63	7	42.83	42.40	-4	15,043	-0.03%
2021/02/02	7.4	43.47	9	43.43	43.20	-1.5	15,072	-0.01%
2021/02/01	8.1	42.86	3	42.45	43.40	5.1	15,060	0.03%
2021/01/29	8.1	44.13	7	44.16	43.90	1.1	14,927	0.01%
2021/01/28	8.1	45.16	17	45.73	45.00	-9	14,845	-0.06%
2021/01/27	18	47.38	0	0.00	46.85	18	14,729	0.12%
2021/01/26	3	47.67	5	47.01	47.15	-2	14,693	-0.01%
2021/01/25	16	48.06	5	48.15	48.35	11	14,641	0.08%
2021/01/22	10.3	47.91	12	48.07	48.75	-1.7	14,545	-0.01%
2021/01/21	19	48.54	20	48.61	47.80	-1	14,489	-0.01%
2021/01/20	21	48.75	24	48.78	47.75	-3	14,271	-0.02%
2021/01/19	18.1	49.71	17	50.15	50.00	1.1	14,077	0.01%
2021/01/18	8	49.02	7	48.19	49.55	1	13,862	0.01%
2021/01/15	29.1	49.89	31	51.07	49.15	-1.9	13,762	-0.01%
2021/01/14	26	50.35	38	50.57	50.10	-12	13,352	-0.09%
2021/01/13	100	49.43	103	49.87	50.40	-3	13,297	-0.02%	大賣/
2021/01/12	3	46.38	32	47.57	46.25	-29	12,807	-0.23%
2021/01/11	11	48.73	10	48.71	48.65	1	12,709	0.01%
2021/01/08	86.1	49.82	144	49.87	48.10	-57.9	12,518	-0.46%	大賣/
2021/01/07	106	48.30	78.1	48.31	48.75	27.9	11,205	0.25%	大買/
2021/01/06	6	44.09	1	45.15	44.35	5	10,130	0.05%
2021/01/05	3	44.80	0	0.00	44.90	3	10,164	0.03%
2021/01/04	3	44.40	1	45.20	45.20	2	10,236	0.02%
2020/12/31	0	0.00	4	43.80	43.50	-4	10,418	-0.04%
2020/12/30	4	43.58	0	0.00	43.50	4	10,447	0.04%
2020/12/29	10	44.35	1	44.50	44.35	9	10,435	0.09%
2020/12/28	0	0.00	1	44.40	44.50	-1	10,393	-0.01%
2020/12/23	0	0.00	2	44.00	43.85	-2	10,466	-0.02%
2020/12/18	11	44.03	2	44.48	44.45	9	10,865	0.08%
2020/12/17	10	44.18	5	43.44	43.40	5	10,947	0.05%
2020/12/16	0	0.00	8	44.08	44.20	-8	11,040	-0.07%
2020/12/15	11	44.17	10	44.15	43.55	1	11,443	0.01%
2020/12/14	2	44.88	0	0.00	44.90	2	11,588	0.02%
2020/12/11	8	44.93	1	45.05	45.60	7	12,774	0.05%
2020/12/10	5	45.77	0	0.00	45.80	5	12,929	0.04%
2020/12/09	3	47.20	2	47.33	46.90	1	13,201	0.01%
2020/12/08	1	46.90	3	46.92	46.80	-2	13,662	-0.01%
2020/12/07	27	47.69	26	48.89	47.50	1	14,401	0.01%
2020/12/04	4	47.29	5	47.58	47.60	-1	14,226	-0.01%
2020/12/03	0	0.00	7	46.78	46.60	-7	14,821	-0.05%
2020/12/02	12	47.32	31	47.01	47.00	-19	14,954	-0.13%
2020/12/01	46	48.15	16	47.91	47.90	30	14,996	0.20%
2020/11/30	10	47.71	36	47.55	47.50	-26	14,698	-0.18%
2020/11/27	9	46.23	22	46.39	46.60	-13	14,331	-0.09%
2020/11/26	5	46.10	30	45.80	45.95	-25	14,300	-0.17%
2020/11/25	6	45.54	3	45.60	45.35	3	14,366	0.02%
2020/11/24	20	45.67	29	45.18	45.05	-9	14,527	-0.06%
2020/11/23	3	46.12	7	45.93	46.00	-4	15,203	-0.03%
2020/11/20	44	46.30	10	46.11	45.90	34	15,209	0.22%
2020/11/19	48	46.98	32	46.90	46.80	16	15,140	0.11%
2020/11/18	58	47.83	42	48.11	46.55	16	15,155	0.11%
2020/11/17	23	46.97	44	46.74	47.25	-21	14,488	-0.14%
2020/11/16	2	44.93	0	0.00	44.90	2	14,093	0.01%
2020/11/13	3	44.95	0	0.00	45.15	3	14,087	0.02%
2020/11/12	17	46.06	18	45.82	45.65	-1	14,095	-0.01%
2020/11/11	1	44.90	1	44.95	45.20	0	13,869	0.00%
2020/11/10	6	45.07	6	44.93	44.20	0	13,909	0.00%
2020/11/09	3	45.27	13	45.06	44.70	-10	13,870	-0.07%
2020/11/06	2	44.43	3	43.95	43.70	-1	13,774	-0.01%
2020/11/05	0	0.00	9	43.47	43.60	-9	13,815	-0.07%
2020/11/04	1	43.45	2	43.45	44.00	-1	13,900	-0.01%
2020/11/03	1	43.05	1	43.05	42.75	0	14,007	0.00%
2020/11/02	2	41.78	4	42.21	42.35	-2	14,218	-0.01%
2020/10/30	22	43.72	20	43.30	42.75	2	14,296	0.01%
2020/10/29	2	43.63	1	43.80	43.80	1	14,494	0.01%
2020/10/28	3	44.25	1	44.20	44.15	2	14,865	0.01%
2020/10/27	6	44.41	2	44.60	44.40	4	14,978	0.03%
2020/10/26	6	46.06	11	45.66	45.10	-5	15,208	-0.03%
2020/10/23	0	0.00	11	45.70	45.60	-11	15,461	-0.07%
2020/10/22	1	45.65	2	45.18	45.20	-1	15,881	-0.01%
2020/10/21	34	46.21	8	45.58	45.25	26	16,590	0.16%
2020/10/20	6	45.66	9	45.51	45.00	-3	16,924	-0.02%
2020/10/16	0	0.00	1	43.20	43.20	-1	18,492	-0.01%
2020/10/15	5	45.01	2	44.83	44.60	3	18,748	0.02%
2020/10/14	5	45.11	17	44.99	45.20	-12	19,042	-0.06%
2020/10/13	12	44.12	4	44.41	44.10	8	19,334	0.04%
2020/10/12	10	45.10	2	44.05	44.20	8	19,647	0.04%
2020/10/08	33	44.86	11	44.58	44.40	22	20,085	0.11%
2020/10/07	1	43.35	3	43.38	43.30	-2	20,792	-0.01%
2020/10/06	4	42.95	0	0.00	43.05	4	21,645	0.02%
2020/10/05	0	0.00	1	42.50	42.15	-1	22,185	0.00%
2020/09/30	1	42.00	3	41.92	42.45	-2	22,652	-0.01%
2020/09/29	1	42.15	1	41.60	41.90	0	23,236	0.00%
2020/09/28	2	42.10	60	42.10	42.15	-58	24,542	-0.24%
2020/09/25	65	40.47	95	42.57	41.10	-30	25,757	-0.12%
2020/09/24	14	42.24	80	42.28	41.50	-66	26,543	-0.25%
2020/09/23	11	43.65	3.6	43.97	43.60	7.4	27,294	0.03%
2020/09/22	4	43.88	32	44.08	44.05	-28	28,013	-0.10%
2020/09/21	13	45.93	10	45.36	45.05	3	28,112	0.01%
2020/09/18	10	45.55	9	45.59	45.60	1	28,313	0.00%
2020/09/17	13	45.15	16	44.98	44.85	-3	28,397	-0.01%
2020/09/16	118	47.07	32	47.23	44.80	86	28,682	0.30%	大買/
2020/09/15	7	45.39	12	45.15	45.60	-5	27,687	-0.02%
2020/09/14	8	45.04	13	45.01	45.35	-5	27,735	-0.02%
2020/09/11	45	44.48	131	44.68	43.55	-86	27,740	-0.31%	大賣/
2020/09/10	127	44.69	80	45.01	45.20	47	27,334	0.17%	大買/
2020/09/09	62	42.80	15	42.70	43.10	47	26,727	0.18%
2020/09/08	71	43.26	90	43.59	42.00	-19	26,769	-0.07%
2020/09/07	28	41.34	16	41.50	41.10	12	26,467	0.05%
2020/09/04	13	41.01	3	41.27	40.70	10	26,733	0.04%
2020/09/03	1	41.10	5	40.43	40.00	-4	26,980	-0.01%
2020/09/02	4	41.08	3	41.27	40.70	1	27,512	0.00%
2020/09/01	3	41.08	1	40.80	41.45	2	27,554	0.01%
2020/08/31	2	41.13	0	0.00	40.90	2	28,092	0.01%
2020/08/28	31	42.19	34	41.56	41.95	-3	28,500	-0.01%
2020/08/27	10	42.92	20	43.41	43.00	-10	28,745	-0.03%
2020/08/26	1	40.60	2	40.30	40.55	-1	28,009	0.00%
2020/08/25	1	41.00	9	40.38	40.55	-8	27,928	-0.03%
2020/08/24	6	40.27	4	40.61	40.95	2	27,802	0.01%
2020/08/21	5	37.98	10	38.30	38.60	-5	27,556	-0.02%
2020/08/20	27	36.50	30	37.99	36.00	-3	27,360	-0.01%
2020/08/19	5	39.80	3	39.68	39.80	2	27,072	0.01%
2020/08/18	7	40.93	13	40.65	40.65	-6	26,969	-0.02%
2020/08/17	7	41.49	4	41.78	41.60	3	26,855	0.01%
2020/08/14	1	39.80	22	40.02	40.00	-21	26,705	-0.08%
2020/08/13	5.1	41.15	8	41.12	40.80	-2.9	26,553	-0.01%
2020/08/12	13	41.69	8	41.69	41.70	5	26,458	0.02%
2020/08/11	1	41.90	0	0.00	42.35	1	26,375	0.00%
2020/08/10	13	45.10	13	44.00	43.80	0	26,238	0.00%
2020/08/07	14	44.14	8	43.96	44.10	6	26,110	0.02%
2020/08/06	1	44.60	5	44.36	43.30	-4	25,941	-0.02%
2020/08/05	6	45.23	29	44.94	44.90	-23	25,721	-0.09%
2020/08/04	22	46.12	15	46.03	45.50	7	25,608	0.03%
2020/08/03	53	45.17	85	45.23	45.00	-32	25,360	-0.13%
2020/07/31	2	43.25	30	42.78	43.50	-28	24,925	-0.11%
2020/07/30	58	43.15	5	43.14	42.85	53	24,777	0.21%
2020/07/29	11	41.74	16	42.12	42.05	-5	24,471	-0.02%
2020/07/28	62	42.30	33	42.35	42.45	29	24,103	0.12%
2020/07/27	44	43.52	39	43.20	41.30	5	23,559	0.02%
2020/07/24	35	45.85	38	46.26	45.25	-3	22,739	-0.01%
2020/07/23	60	47.43	35	46.81	46.40	25	22,027	0.11%
2020/07/22	42	48.41	35	49.12	48.90	7	20,659	0.03%
2020/07/21	9	47.68	13	47.65	46.50	-4	20,015	-0.02%
2020/07/20	25	46.38	103	45.98	46.00	-78	19,641	-0.40%	大賣/
2020/07/17	32	48.89	22	48.28	47.95	10	19,257	0.05%
2020/07/16	34	49.04	37	49.26	49.90	-3	18,808	-0.02%
2020/07/15	44	50.07	19	49.98	48.00	25	18,398	0.14%
2020/07/14	83	51.72	1,030	50.72	49.55	-947	17,841	-5.31%	大賣/鉅額交易
2020/07/13	1,054	51.59	57	50.69	51.70	997	16,851	5.92%	大買/鉅額交易
2020/07/10	13	47.23	373	46.85	47.00	-360	15,959	-2.26%	大賣/鉅額交易
2020/07/09	41	49.59	39	49.79	48.00	2	15,411	0.01%
2020/07/08	61	50.58	34	50.51	50.40	27	14,907	0.18%
2020/07/07	117	50.70	117	51.37	49.55	0	14,327	0.00%	大買/大賣/
2020/07/06	158	50.29	23	50.12	51.20	135	12,979	1.04%	大買/鉅額交易
2020/07/03	136	44.88	76	44.98	46.60	60	11,693	0.51%	大買/
2020/07/02	175	41.04	41	41.97	42.40	134	10,655	1.26%	大買/鉅額交易
2020/07/01	47	40.41	28	39.55	39.90	19	9,688	0.20%
2020/06/30	20	37.58	53	37.57	37.50	-33	8,861	-0.37%
2020/06/29	23	37.54	28	37.34	36.45	-5	8,584	-0.06%
2020/06/24	47	40.38	55	40.08	39.10	-8	8,190	-0.10%
2020/06/23	50	40.60	680	41.58	40.00	-630	7,657	-8.23%	大賣/鉅額交易
2020/06/22	36	41.37	16	40.45	41.35	20	7,114	0.28%
2020/06/19	17	41.48	6	41.48	40.30	11	6,872	0.16%
2020/06/18	62	38.93	19	38.39	40.45	43	6,544	0.66%
2020/06/17	8	36.29	4	36.74	37.00	4	6,123	0.07%
2020/06/16	15	36.46	5	36.63	36.35	10	5,960	0.17%
2020/06/15	4	36.40	8	36.70	35.80	-4	5,797	-0.07%
2020/06/12	22	35.10	65.4	34.91	36.50	-43.4	5,526	-0.78%
2020/06/11	60	32.86	18	33.40	33.45	42	5,069	0.83%
2020/06/10	14	36.59	242	37.20	36.15	-228	4,599	-4.96%	大賣/鉅額交易
2020/06/09	251	36.99	55.4	36.14	37.00	195.6	4,236	4.62%	大買/鉅額交易
2020/06/08	5	33.65	482	33.65	33.65	-477	3,662	-13.02%	大賣/鉅額交易
2020/06/05	994	30.57	21.6	30.11	30.60	972.4	3,512	27.69%	大買/鉅額交易
2020/06/04	230	27.17	232	27.81	27.85	-2	2,890	-0.07%	大買/大賣/
2020/06/03	51	25.03	48	25.21	25.35	3	2,383	0.13%
2020/06/02	1	24.00	10.6	24.00	24.00	-9.6	1,930	-0.50%
2020/05/14	2	19.65	1	19.80	19.65	1	1,965	0.05%
2020/05/13	0	0.00	2	19.83	20.00	-2	1,980	-0.10%
2020/05/11	2	20.80	4	20.41	20.55	-2	1,973	-0.10%
2020/05/07	0	0.00	2	19.20	19.30	-2	1,901	-0.11%
2020/04/29	1	19.25	1	19.25	19.25	0	1,902	0.00%
2020/04/28	0	0.00	5	18.95	19.25	-5	1,907	-0.26%
2020/04/23	6	18.89	0	0.00	19.05	6	1,952	0.31%
2020/04/21	1	18.25	0	0.00	18.15	1	1,937	0.05%
2020/04/17	0	0.00	1	19.70	19.20	-1	1,923	-0.05%
2020/04/14	2	19.25	3	19.05	19.05	-1	1,975	-0.05%
2020/04/10	4	18.40	24	17.85	17.95	-20	2,033	-0.98%
2020/04/09	1	17.10	0	0.00	17.25	1	2,005	0.05%
2020/03/27	1	16.25	0	16.00	15.80	1	1,986	0.05%
2020/03/26	0	0.00	2	15.78	16.00	-2	1,971	-0.10%
2020/03/23	0	0.00	6	14.26	14.45	-6	1,912	-0.31%
2020/03/20	0	15.05	15	15.21	15.05	-15	1,901	-0.79%
2020/03/19	20	14.05	0	0.00	14.00	20	1,871	1.07%
2020/03/18	1	16.25	0	0.00	15.55	1	1,800	0.06%
2020/03/13	10	17.50	0	0.00	18.60	10	1,733	0.58%
2020/03/12	10	19.70	2	20.20	19.20	8	1,659	0.48%
2020/03/11	0	21.15	2	21.35	21.20	-2	1,607	-0.12%
2020/03/10	2	21.05	16	21.21	21.15	-14	1,593	-0.88%
2020/03/09	17	22.32	1	22.70	21.65	16	1,567	1.02%
2020/03/06	0	0.00	1	22.50	22.50	-1	1,520	-0.07%
2020/03/04	0	0.00	3	21.80	21.65	-3	1,472	-0.20%
2020/03/03	0	0.00	1	21.80	21.70	-1	1,461	-0.07%
2020/03/02	1	21.35	0	0.00	21.40	1	1,455	0.07%
2020/02/24	5	22.54	0	0.00	22.40	5	1,389	0.36%
2020/02/17	2	22.45	0	0.00	22.25	2	1,301	0.15%
2020/02/13	0	0.00	1	21.70	21.70	-1	1,246	-0.08%
2020/01/30	4	21.46	5	21.78	21.20	-1	1,220	-0.08%
2020/01/17	0	0.00	1	22.20	22.20	-1	1,180	-0.08%
2020/01/13	1	22.15	0	0.00	22.20	1	1,192	0.08%
2020/01/10	0	0.00	6	22.18	22.20	-6	1,192	-0.50%
2020/01/09	5	22.25	0	0.00	22.20	5	1,189	0.42%
2020/01/08	1	23.15	1	22.75	22.60	0	1,169	0.00%
2020/01/07	0	0.00	1	22.75	22.60	-1	1,091	-0.09%
2020/01/06	4	22.99	0	0.00	22.95	4	1,037	0.39%
2019/12/31	1	22.45	0	0.00	22.45	1	893	0.11%
2019/12/30	5	22.30	0	0.00	22.20	5	885	0.56%
2019/12/10	0	0.00	2	22.03	22.20	-2	1,425	-0.14%
2019/12/05	1	21.70	0	0.00	21.70	1	1,466	0.07%
2019/12/02	2	21.70	0	0.00	21.60	2	1,526	0.13%
2019/11/27	2	21.45	2	21.40	21.50	0	1,572	0.00%
2019/11/25	1	21.25	2	21.23	21.20	-1	1,594	-0.06%
2019/11/22	4	21.10	0	0.00	21.15	4	1,623	0.25%
2019/11/21	2	21.20	0	0.00	21.10	2	1,664	0.12%
2019/11/20	0	0.00	1	21.25	21.25	-1	1,656	-0.06%
2019/11/19	0	0.00	1	21.50	21.45	-1	1,657	-0.06%
2019/11/18	1	21.40	0	0.00	21.50	1	1,659	0.06%
2019/11/15	0	0.00	1	21.30	21.35	-1	1,670	-0.06%
2019/11/13	1	21.50	2	21.55	21.60	-1	1,723	-0.06%
2019/11/12	3	21.15	0	0.00	21.10	3	1,764	0.17%
2019/11/11	6	21.72	0	0.00	21.55	6	1,771	0.34%
2019/11/05	0	0.00	1	22.80	22.80	-1	1,861	-0.05%
2019/11/04	1	23.00	5	23.00	23.00	-4	1,949	-0.21%
2019/10/31	0	0.00	0.3	22.80	22.95	-0.3	2,160	-0.01%
2019/10/30	1	22.70	0	0.00	22.70	1	2,219	0.05%
2019/10/29	1	22.65	0	0.00	22.60	1	2,358	0.04%
2019/10/24	1	22.70	0	0.00	22.55	1	2,419	0.04%
2019/10/23	2	22.70	0	0.00	22.75	2	2,419	0.08%
2019/10/22	1	22.75	0	0.00	22.80	1	2,445	0.04%
2019/10/17	0	0.00	1	22.95	22.95	-1	2,655	-0.04%
2019/10/16	1	23.15	0	0.00	23.05	1	2,759	0.04%
2019/10/14	0	0.00	1	23.25	23.20	-1	2,764	-0.04%
2019/10/09	1	23.25	1	23.20	23.25	0	2,756	0.00%
2019/10/08	2	23.13	0	0.00	23.15	2	2,753	0.07%
2019/10/07	0	0.00	1	23.10	23.10	-1	2,789	-0.04%
2019/10/04	0	0.00	0.1	23.25	23.35	-0.1	2,787	0.00%
2019/10/03	2	23.53	2	23.55	23.30	0	2,788	0.00%
2019/10/02	1	22.95	1	23.25	23.20	0	2,746	0.00%
2019/10/01	0	0.00	1	23.50	23.25	-1	2,723	-0.04%
2019/09/27	3	23.75	1	23.55	23.55	2	2,716	0.07%
2019/09/26	1	23.85	1	23.75	23.90	0	2,733	0.00%
2019/09/25	1	23.70	0	0.00	23.80	1	2,708	0.04%
2019/09/24	5	24.00	3	23.85	23.55	2	2,727	0.07%
2019/09/23	1	23.50	15	23.66	23.80	-14	2,627	-0.53%
2019/09/20	1	22.80	21	22.70	22.85	-20	2,514	-0.80%
2019/09/19	1	22.50	0	0.00	22.40	1	2,494	0.04%
2019/09/18	0	0.00	1	22.35	22.40	-1	2,579	-0.04%
2019/09/17	1	22.50	2	22.40	22.50	-1	2,605	-0.04%
2019/09/16	1	22.75	2	22.73	22.55	-1	2,621	-0.04%
2019/09/11	1	22.45	2	22.50	22.60	-1	2,643	-0.04%
2019/09/10	1	22.45	0	0.00	22.50	1	2,694	0.04%
2019/09/09	23	22.49	1	22.40	22.40	22	2,713	0.81%
2019/09/06	1	22.10	1	22.15	22.10	0	2,706	0.00%
2019/09/05	1	22.25	1	22.30	22.25	0	2,877	0.00%
2019/09/03	1	22.50	0	0.00	22.25	1	2,909	0.03%
2019/08/30	0	0.00	1	21.85	21.95	-1	2,969	-0.03%
2019/08/29	1	21.75	0	0.00	21.70	1	3,030	0.03%
2019/08/26	1	22.35	1	22.25	21.90	0	3,272	0.00%
2019/08/21	0	0.00	2	22.10	22.10	-2	3,367	-0.06%
2019/08/20	1	22.05	1	22.20	22.05	0	3,426	0.00%
2019/08/19	2	22.05	0.2	21.95	21.95	1.9	3,439	0.05%
2019/08/16	0	0.00	1	22.35	22.35	-1	3,474	-0.03%
2019/08/15	3	22.98	2	22.98	22.60	1	3,563	0.03%
2019/08/14	0	0.00	1	22.60	22.85	-1	3,547	-0.03%
2019/08/13	1	22.70	1	22.70	22.70	0	3,515	0.00%
2019/08/12	1	22.50	1	22.60	22.30	0	3,470	0.00%
2019/08/08	4	22.30	8	22.09	22.05	-4	3,428	-0.12%
2019/08/07	0	0.00	4	22.15	22.05	-4	3,416	-0.12%
2019/08/06	5	21.76	5	21.93	21.90	0	3,419	0.00%
2019/08/05	0	0.00	1	22.20	21.90	-1	3,368	-0.03%
2019/08/02	8	23.22	6	22.86	22.55	2	3,345	0.06%
2019/08/01	3	23.12	1	23.25	23.05	2	3,261	0.06%
2019/07/31	2	23.45	0	0.00	23.55	2	3,224	0.06%
2019/07/26	2	22.40	2	22.50	22.40	0	3,333	0.00%
2019/07/25	2	22.30	0	0.00	22.60	2	3,329	0.06%
2019/07/24	0	0.00	1	22.35	22.40	-1	3,310	-0.03%
2019/07/23	2	22.85	20	23.00	22.70	-18	3,285	-0.55%
2019/07/22	3	22.73	2	22.60	22.80	1	3,254	0.03%
2019/07/19	4	21.90	0.2	21.85	22.00	3.8	3,101	0.12%
2019/07/18	3	21.90	3	22.25	21.90	0	3,066	0.00%
2019/07/17	2	21.55	2	21.50	21.60	0	2,964	0.00%
2019/07/03	2	21.25	2.3	21.40	21.20	-0.3	2,955	-0.01%
2019/07/02	0	0.00	2	20.85	20.65	-2	2,908	-0.07%
2019/07/01	0	0.00	6	20.66	21.00	-6	2,898	-0.21%
2019/06/27	1	21.40	1	21.45	21.30	0	2,835	0.00%
2019/06/26	2	21.28	1	21.20	21.30	1	2,819	0.04%
2019/06/25	6	21.55	3	21.45	21.45	3	2,804	0.11%
2019/06/19	0	0.00	1	21.10	21.05	-1	2,643	-0.04%
2019/06/18	1	21.00	1	21.15	21.10	0	2,612	0.00%
2019/06/17	2	21.88	1	21.90	21.75	1	2,570	0.04%
2019/06/14	1	21.90	0	0.00	21.80	1	2,636	0.04%
2019/06/13	13	22.02	12	21.93	21.80	1	2,606	0.04%
2019/06/11	1	21.00	0	0.00	21.00	1	2,422	0.04%
2019/06/10	0	0.00	1	21.90	21.60	-1	2,379	-0.04%
2019/06/06	1	21.55	1	21.45	21.35	0	2,336	0.00%
2019/06/05	0	0.00	2	21.50	21.20	-2	2,293	-0.09%
2019/06/04	4	21.56	3	21.75	21.45	1	2,234	0.04%
2019/06/03	1	21.20	10	21.05	21.20	-9	2,113	-0.43%
2019/05/31	0	0.00	1	20.40	20.40	-1	1,998	-0.05%
2019/05/30	10	20.60	16	20.63	20.25	-6	1,985	-0.30%
2019/05/27	12	20.07	8	20.26	19.85	4	1,886	0.21%
2019/05/23	5	19.75	8	20.07	20.00	-3	1,847	-0.16%
2019/05/22	0	0.00	21	20.10	19.95	-21	1,804	-1.16%
2019/05/21	0	0.00	1	19.35	19.55	-1	1,728	-0.06%
2019/05/14	1	18.95	0	0.00	19.10	1	1,688	0.06%
2019/05/13	0	0.00	1	19.45	18.65	-1	1,664	-0.06%
2019/05/10	1	19.35	16	19.32	19.30	-15	1,624	-0.92%
2019/05/09	5	20.30	5	20.62	20.20	0	1,561	0.00%
2019/05/07	2	20.50	3	20.53	20.25	-1	1,473	-0.07%
2019/05/06	0	0.00	2	19.93	19.90	-2	1,359	-0.15%
2019/05/03	0	0.00	1	18.95	19.00	-1	1,204	-0.08%
2019/04/18	0	0.00	1	19.05	18.80	-1	1,170	-0.09%
2019/04/12	10	18.70	0	0.00	18.65	10	1,091	0.92%
2019/04/11	12	18.70	0	0.00	18.60	12	1,132	1.06%
2019/04/10	0	0.00	2	18.60	18.65	-2	1,104	-0.18%
2019/04/02	0	0.00	20	18.60	18.60	-20	1,060	-1.89%
2019/04/01	0	0.00	10	18.60	18.60	-10	1,053	-0.95%
2019/03/27	0	0.00	3	18.70	18.70	-3	1,037	-0.29%
2019/03/25	0	0.00	4	18.60	18.60	-4	1,069	-0.37%
2019/03/21	10	19.15	0	0.00	19.00	10	1,072	0.93%
2019/03/20	1	19.10	0	0.00	19.05	1	1,076	0.09%
2019/03/19	2	19.40	8	18.85	19.40	-6	1,057	-0.57%
2019/03/18	2	18.60	0	0.00	18.55	2	979	0.20%
2019/03/14	2	18.90	0	0.00	18.60	2	1,002	0.20%
2019/03/08	0	0.00	2	18.65	18.60	-2	1,022	-0.20%
2019/03/06	10	18.60	0	0.00	18.65	10	1,035	0.97%
2019/02/27	11	18.90	0	0.00	18.80	11	1,000	1.10%
2019/02/26	1	18.70	0	0.00	18.65	1	966	0.10%
2019/02/25	0	0.00	4	18.69	18.55	-4	956	-0.42%
2019/02/20	13	19.66	0	0.00	19.80	13	892	1.46%
2019/02/19	0	19.30	0	0.00	19.35	0	864	0.00%
2019/02/13	3	19.10	0	0.00	19.25	3	859	0.35%
2019/02/11	6	19.10	0	0.00	19.15	6	862	0.70%
2019/01/28	1	19.35	0	0.00	19.20	1	877	0.11%
2019/01/21	3	19.35	0	0.00	19.35	3	961	0.31%
2019/01/15	1	19.90	0	0.00	19.55	1	1,039	0.10%
2019/01/14	0	0.00	1	19.15	19.25	-1	1,004	-0.10%
2018/12/28	10	18.35	0	0.00	18.25	10	1,095	0.91%
2018/12/27	0	0.00	2	18.30	18.30	-2	1,148	-0.17%
2018/12/24	2	18.65	0	0.00	18.65	2	1,299	0.15%
2018/12/22	0	0.00	1	18.60	18.65	-1	1,316	-0.08%
2018/12/21	0	0.00	5	18.30	18.75	-5	1,343	-0.37%
2018/12/20	3	18.50	1	18.70	18.45	2	1,378	0.15%
2018/12/19	0	0.00	4	18.95	18.65	-4	1,390	-0.29%
2018/12/17	1	20.00	0	0.00	19.80	1	1,381	0.07%
2018/12/11	5	19.64	0	0.00	19.55	5	1,395	0.36%
2018/12/10	111	20.08	0	0.00	20.10	111	1,395	7.95%	大買/鉅額交易
2018/12/07	1	19.75	0	0.00	19.80	1	1,377	0.07%
2018/12/06	3	19.98	3	20.00	19.55	0	1,384	0.00%
2018/12/04	2	19.85	0	0.00	19.70	2	1,429	0.14%
2018/12/03	2	19.78	0	0.00	19.85	2	1,482	0.13%
2018/11/30	5	19.53	0	0.00	19.50	5	1,520	0.33%
2018/11/29	12	19.73	3	19.52	19.45	9	1,778	0.51%
2018/11/27	0	0.00	10	18.85	19.00	-10	1,862	-0.54%
2018/11/23	2	18.65	0	0.00	18.60	2	1,878	0.11%
2018/11/14	0	0.00	13	18.60	18.90	-13	1,885	-0.69%
2018/11/13	0	0.00	4	18.20	18.45	-4	1,893	-0.21%
2018/11/12	12	18.60	0	0.00	18.50	12	1,891	0.63%
2018/11/08	0	0.00	56	18.79	18.90	-56	1,905	-2.94%
2018/11/07	1	18.60	0	0.00	18.60	1	1,895	0.05%
2018/11/05	0	0.00	3	18.20	18.45	-3	1,922	-0.16%
2018/11/02	1	18.05	3	18.05	18.00	-2	1,917	-0.10%
2018/11/01	3	17.68	0	0.00	17.65	3	1,907	0.16%
2018/10/30	7	17.05	0	0.00	16.85	7	1,896	0.37%
2018/10/29	3	16.60	0	0.00	16.60	3	1,882	0.16%
2018/10/26	0	0.00	3	17.10	17.00	-3	1,916	-0.16%
2018/10/25	55	18.53	0	0.00	18.20	55	1,875	2.93%
2018/10/22	0	0.00	5	19.35	19.50	-5	1,902	-0.26%
2018/10/19	1	19.00	0	0.00	19.30	1	1,900	0.05%
2018/10/15	2	20.05	0	0.00	19.95	2	1,936	0.10%
2018/10/12	2	19.55	0	0.00	20.00	2	1,932	0.10%
2018/10/11	7	19.31	18	19.05	19.05	-11	1,930	-0.57%
2018/10/09	2	21.03	0	0.00	21.00	2	1,852	0.11%
2018/10/05	2	21.15	11	21.10	20.90	-9	1,859	-0.48%
2018/10/04	1	21.60	0	0.00	21.30	1	1,813	0.06%
2018/10/03	1	22.55	1	22.15	22.10	0	1,801	0.00%
2018/10/02	1	21.50	0	0.00	21.85	1	1,721	0.06%
2018/09/28	3	21.55	0	0.00	21.50	3	1,743	0.17%
2018/09/27	0	0.00	1	21.70	21.75	-1	1,744	-0.06%
2018/09/26	1	21.25	0	0.00	21.25	1	1,745	0.06%
2018/09/25	10	21.00	0	0.00	21.10	10	1,746	0.57%
2018/09/21	0	0.00	6	20.70	20.80	-6	1,739	-0.34%
2018/09/20	0	0.00	3	20.60	20.60	-3	1,743	-0.17%
2018/09/19	3	20.80	1	20.75	20.80	2	1,740	0.11%
2018/09/18	1	20.65	0	0.00	20.60	1	1,750	0.06%
2018/09/14	0	0.00	0.6	20.95	21.00	-0.6	1,785	-0.03%
2018/09/12	1	20.60	0	0.00	20.60	1	1,801	0.06%
2018/09/10	0	0.00	12	20.82	20.40	-12	1,876	-0.64%
2018/09/07	11	21.83	0	0.00	21.55	11	2,132	0.52%
2018/09/06	3	22.45	2	22.58	22.55	1	2,131	0.05%
2018/09/05	9	23.06	3	23.02	22.90	6	2,100	0.29%
2018/09/04	2	21.70	2	21.83	22.10	0	1,916	0.00%
2018/08/27	0	0.00	6	20.65	20.75	-6	2,055	-0.29%
2018/08/20	1	20.20	0	0.00	20.40	1	2,399	0.04%
2018/08/17	0	0.00	1	20.55	20.35	-1	2,417	-0.04%
2018/08/08	7	21.66	0	0.00	21.40	7	3,237	0.22%
2018/08/02	1	22.10	1	21.80	21.40	0	3,372	0.00%
2018/07/30	0	0.00	55	21.27	21.15	-55	3,374	-1.63%
2018/07/27	0	0.00	2	21.90	21.70	-2	3,507	-0.06%
2018/07/26	1	20.70	0	0.00	20.70	1	3,495	0.03%
2018/07/18	0	0.00	1	21.25	21.00	-1	3,597	-0.03%
2018/07/16	0	0.00	1	21.50	21.55	-1	3,631	-0.03%
2018/06/29	1	21.60	0	0.00	22.00	1	3,887	0.03%
2018/06/22	1	22.40	4.8	22.38	22.35	-3.8	3,980	-0.09%
2018/06/20	26	22.87	10	22.60	22.70	16	4,077	0.39%
2018/06/15	31	24.48	35	24.59	23.30	-4	4,109	-0.10%
2018/06/14	4	23.55	0	0.00	23.55	4	3,840	0.10%
2018/06/13	3	23.10	0	0.00	23.10	3	3,829	0.08%
2018/06/12	14	23.48	0	0.00	23.25	14	3,865	0.36%
2018/06/08	2	22.95	0	0.00	22.85	2	3,820	0.05%
2018/06/05	5	23.25	1	23.45	23.15	4	4,097	0.10%
2018/06/04	1	23.80	2	23.85	23.75	-1	4,243	-0.02%
2018/06/01	3	23.48	0	0.00	23.40	3	4,513	0.07%
2018/05/31	0	0.00	2	23.00	23.00	-2	4,763	-0.04%
2018/05/29	15	22.90	2	23.03	22.80	13	4,869	0.27%
2018/05/28	3	23.25	1	23.15	23.10	2	4,849	0.04%
2018/05/25	5	22.80	0	0.00	22.85	5	4,814	0.10%
2018/05/24	3	22.70	3	22.65	22.60	0	4,837	0.00%
2018/05/23	3	23.30	15	22.79	22.60	-12	4,941	-0.24%
2018/05/22	24	23.71	26	23.41	23.00	-2	4,946	-0.04%
2018/05/21	1	23.70	0	0.00	23.10	1	4,860	0.02%
2018/05/18	3	23.62	0	0.00	23.50	3	4,798	0.06%
2018/05/17	40	23.95	71	23.90	24.00	-31	4,747	-0.65%
2018/05/16	2	22.00	0	0.00	21.85	2	4,391	0.05%
2018/05/10	0	0.00	1	22.35	22.25	-1	4,539	-0.02%
2018/05/07	2	21.80	0	0.00	22.00	2	4,717	0.04%
2018/05/04	1	23.35	1	22.55	22.40	0	4,749	0.00%
2018/05/03	0	0.00	17	22.02	22.10	-17	4,685	-0.36%
2018/04/27	0	0.00	1	20.25	20.20	-1	4,877	-0.02%
2018/04/26	0	0.00	1	20.80	20.00	-1	5,019	-0.02%
2018/04/25	1	20.75	7	20.44	20.50	-6	5,058	-0.12%
2018/04/24	0	0.00	1	20.60	20.55	-1	5,130	-0.02%
2018/04/20	2	21.40	0	0.00	21.30	2	5,303	0.04%
2018/04/18	0	0.00	13	21.43	21.30	-13	5,416	-0.24%
2018/04/17	0	0.00	1	22.15	21.90	-1	5,545	-0.02%
2018/04/16	27	22.74	3	22.18	22.00	24	5,745	0.42%
2018/04/13	17	23.33	25	23.00	22.65	-8	5,892	-0.14%
2018/04/11	20	23.10	0	0.00	22.90	20	6,442	0.31%
2018/04/09	2	21.80	0	0.00	22.10	2	6,857	0.03%
2018/04/02	0	0.00	1.2	22.44	22.40	-1.2	7,410	-0.02%
2018/03/30	0	22.00	0	0.00	22.00	0	8,196	0.00%
2018/03/29	11	21.81	2	21.70	21.65	9	8,384	0.11%
2018/03/28	7	22.36	6	22.65	22.20	1	8,581	0.01%
2018/03/27	0.3	22.80	0	0.00	22.85	0.3	8,554	0.00%
2018/03/26	7.3	22.53	0	0.00	22.70	7.3	8,541	0.08%
2018/03/23	4	22.41	0	0.00	22.30	4	8,559	0.05%
2018/03/22	5.1	23.76	0	0.00	23.35	5.1	8,495	0.06%
2018/03/21	1	24.15	8	24.10	24.20	-7	8,472	-0.08%
2018/03/20	9	23.92	1	23.95	23.65	8	8,406	0.10%
2018/03/19	17	23.92	2	23.85	23.80	15	8,398	0.18%
2018/03/16	2	24.70	1	24.60	24.15	1	8,373	0.01%
2018/03/15	0	0.00	2	24.70	24.50	-2	8,416	-0.02%
2018/03/14	0	0.00	1	24.55	24.60	-1	8,465	-0.01%
2018/03/13	27	24.70	42.9	24.60	24.40	-15.9	8,433	-0.19%
2018/03/12	6	25.48	16	25.73	25.10	-10	8,343	-0.12%
2018/03/09	7	25.26	3	25.45	25.25	4	8,241	0.05%
2018/03/08	9	24.89	4	24.85	25.55	5	8,076	0.06%
2018/03/07	5	25.75	18	24.63	24.10	-13	7,887	-0.16%
2018/03/06	17	24.54	32	24.59	25.00	-15	7,555	-0.20%
2018/03/05	56	22.39	1	22.10	23.30	55	7,214	0.76%
2018/03/02	1	22.10	6	22.03	22.00	-5	7,038	-0.07%
2018/03/01	8	21.81	0	0.00	21.55	8	7,066	0.11%
2018/02/27	0	0.00	10	21.85	21.65	-10	7,081	-0.14%
2018/02/26	0	0.00	1	22.75	22.10	-1	7,122	-0.01%
2018/02/23	11	22.69	4	22.33	22.60	7	7,427	0.09%
2018/02/21	2	20.75	0	0.00	21.90	2	7,570	0.03%
2018/02/12	20	20.20	0	0.00	20.15	20	7,530	0.27%
2018/02/08	0	0.00	1	21.20	21.35	-1	7,409	-0.01%
2018/02/06	14	21.02	2	20.75	21.10	12	7,317	0.16%
2018/02/05	0	0.00	12	22.48	23.00	-12	7,230	-0.17%
2018/02/02	0	0.00	3	22.97	23.05	-3	7,178	-0.04%
2018/01/31	8	22.40	8	22.11	22.45	0	7,059	0.00%
2018/01/30	7	22.16	3	22.65	21.90	4	6,979	0.06%
2018/01/29	1	23.00	0	0.00	23.35	1	6,871	0.01%
2018/01/26	1	24.40	54	23.59	23.50	-53	6,808	-0.78%
2018/01/25	6	24.76	7	24.48	24.20	-1	6,743	-0.01%
2018/01/24	11	24.33	2	24.33	24.00	9	6,615	0.14%
2018/01/23	11	24.73	10	24.05	24.00	1	6,549	0.02%
2018/01/22	45	24.14	9	24.16	24.65	36	6,448	0.56%
2018/01/19	1	23.35	5	23.11	23.25	-4	6,291	-0.06%
2018/01/18	1	23.50	30	23.35	23.20	-29	6,251	-0.46%
2018/01/16	6	24.56	4	24.58	24.10	2	6,093	0.03%
2018/01/15	1.3	23.91	1	23.85	24.10	0.3	5,959	0.00%
2018/01/12	10.3	24.42	10	25.15	24.30	0.3	5,873	0.00%
2018/01/11	7.3	24.46	1	24.00	24.40	6.3	5,785	0.11%
2018/01/10	41.3	25.72	42	25.56	25.40	-0.8	5,614	-0.01%
2018/01/09	1	24.10	11	24.96	25.00	-10	5,404	-0.18%
2018/01/08	57	25.14	50	24.69	24.15	7	5,228	0.13%
2018/01/05	10	23.85	2	23.85	24.00	8	4,691	0.17%
2018/01/04	22	23.80	6	24.23	24.30	16	4,591	0.35%
2018/01/03	28	23.88	19	23.73	24.00	9	4,367	0.21%
2018/01/02	10	21.68	30.9	22.14	23.15	-20.9	4,105	-0.51%