光洋科 (1785)-永豐金-鳳山券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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	1	45.00	1.8	44.02	43.40	-0.8	9,391	-0.01%
2024/04/30	3	44.55	0	0.00	44.50	3	9,349	0.03%
2024/04/29	1	44.10	0	0.00	45.00	1	9,405	0.01%
2024/04/26	9.1	44.72	0	0.00	44.40	9.1	9,390	0.10%
2024/04/25	3	44.33	0	0.00	44.40	3	9,368	0.03%
2024/04/24	0	0.00	1	45.45	45.10	-1	9,332	-0.01%
2024/04/23	5	44.64	0	0.00	44.15	5	9,307	0.05%
2024/04/22	5	44.96	0	0.00	44.20	5	9,274	0.05%
2024/04/19	1	45.90	3	45.85	46.25	-2	9,165	-0.02%
2024/04/18	13	47.86	0	0.00	47.80	13	8,999	0.14%
2024/04/17	0	0.00	6	49.25	48.95	-6	8,892	-0.07%
2024/04/16	12.1	48.14	1	47.45	47.30	11.1	8,740	0.13%
2024/04/15	15.3	50.06	10	50.99	48.75	5.3	8,511	0.06%
2024/04/12	12	48.86	24.1	49.26	48.75	-12.1	8,019	-0.15%
2024/04/11	20	48.11	0	0.00	48.10	20	7,909	0.25%
2024/04/10	16.1	49.90	10.1	49.63	49.05	6	7,808	0.08%
2024/04/09	3.5	49.67	3	49.62	49.60	0.5	7,656	0.01%
2024/04/08	3	48.45	6	48.47	48.70	-3	7,433	-0.04%
2024/04/03	5.2	47.41	4	47.76	47.90	1.2	7,262	0.02%
2024/04/02	3.3	48.46	0	48.10	47.85	3.3	7,177	0.05%
2024/04/01	12	49.22	0	0.00	48.55	12	7,064	0.17%
2024/03/29	1.1	49.37	1	49.00	49.55	0.1	6,895	0.00%
2024/03/28	35	50.84	7	51.70	49.55	28	6,529	0.43%
2024/03/27	8	50.35	1.1	50.46	50.10	6.9	5,985	0.12%
2024/03/26	11	49.02	1	48.55	47.40	10	5,732	0.17%
2024/03/25	0.1	48.25	4	48.73	48.60	-4	5,586	-0.07%
2024/03/22	4	49.23	17.1	49.35	49.00	-13.1	5,434	-0.24%
2024/03/21	27.4	50.19	48.3	51.09	50.00	-20.9	5,201	-0.40%
2024/03/20	21.3	48.92	52	49.79	49.55	-30.8	4,624	-0.66%
2024/03/19	3	46.27	11	46.47	46.25	-8	3,990	-0.20%
2024/03/18	15	44.66	1	44.50	44.95	14	3,809	0.37%
2024/03/14	0	44.06	0	0.00	44.25	0	3,720	0.00%
2024/03/12	1	43.20	0	0.00	43.70	1	3,626	0.03%
2024/03/11	1	43.10	0	0.00	42.90	1	3,608	0.03%
2024/03/08	2	43.80	13	44.73	44.00	-11	3,594	-0.31%
2024/03/07	11	47.45	3	48.07	46.20	8	3,465	0.23%
2024/03/05	0	0.00	3	44.88	44.85	-3	2,880	-0.10%
2024/03/04	1	45.40	3	45.50	45.30	-2	2,797	-0.07%
2024/03/01	4	43.99	0	0.00	43.90	4	2,656	0.15%
2024/02/29	3	44.02	0	0.00	44.25	3	2,641	0.11%
2024/02/27	0	0.00	20	44.20	43.40	-20	2,606	-0.77%
2024/02/26	4	44.43	1	44.25	44.50	3	2,614	0.11%
2024/02/23	1	43.15	0	0.00	42.65	1	2,586	0.04%
2024/02/22	0	0.00	2	43.70	43.35	-2	2,538	-0.08%
2024/02/21	0	0.00	1	44.45	44.50	-1	2,499	-0.04%
2024/02/20	1	43.35	5	43.55	43.50	-4	2,392	-0.17%
2024/02/19	2	43.40	0	0.00	43.35	2	2,339	0.09%
2024/02/16	20	44.80	2	44.05	44.15	18	2,236	0.80%
2024/02/15	0	0.00	1	41.80	42.15	-1	1,977	-0.05%
2024/02/05	0	0.00	2	39.13	39.00	-2	1,781	-0.11%
2024/02/02	0	39.40	0	0.00	39.05	0	1,805	0.00%
2024/01/31	1	39.40	0	0.00	39.45	1	1,862	0.05%
2024/01/29	1	40.50	0	0.00	40.05	1	2,053	0.05%
2024/01/25	0	39.60	0	0.00	39.75	0	2,014	0.00%
2024/01/24	0	0.00	1	40.30	40.05	-1	2,009	-0.05%
2024/01/23	0	0.00	1	39.75	39.85	-1	2,068	-0.05%
2024/01/22	1	38.80	0	0.00	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	3	37.43	0	0.00	37.10	3	2,362	0.13%
2024/01/10	1	38.05	0	0.00	38.00	1	2,889	0.03%
2024/01/09	3	37.70	0.3	38.00	37.85	2.7	2,904	0.09%
2024/01/05	0	0.00	1	38.35	38.30	-1	2,978	-0.03%
2024/01/03	1	38.60	0	0.00	38.65	1	3,031	0.03%
2023/12/27	0.3	38.80	1	39.10	38.90	-0.8	3,000	-0.02%
2023/12/26	1	39.00	0	0.00	39.00	1	2,994	0.03%
2023/12/21	0	39.05	0	0.00	39.00	0	2,986	0.00%
2023/12/20	0	39.30	0	0.00	39.30	0	2,984	0.00%
2023/12/19	0	39.19	1	39.10	39.10	-1	2,985	-0.03%
2023/12/18	1	39.70	0	0.00	39.40	1	2,978	0.03%
2023/12/14	0	0.00	0.9	39.80	39.95	-0.9	2,955	-0.03%
2023/12/12	1	39.55	0	0.00	39.45	1	2,955	0.03%
2023/12/08	0	39.17	0	0.00	39.00	0	2,957	0.00%
2023/12/07	0	39.45	0	0.00	39.10	0	2,936	0.00%
2023/12/06	1	39.36	0	0.00	39.35	1	2,924	0.04%
2023/12/05	6	40.83	5	39.90	39.90	1	2,901	0.03%
2023/12/04	0	0.00	2	40.98	41.25	-2	2,848	-0.07%
2023/12/01	1	40.20	1	40.25	40.10	0	2,772	0.00%
2023/11/30	0	40.40	0	0.00	40.50	0	2,767	0.00%
2023/11/28	0	40.40	0	0.00	40.40	0	2,760	0.00%
2023/11/24	1.1	41.37	0	0.00	40.70	1.1	2,759	0.04%
2023/11/23	1	41.65	0	0.00	40.85	1	2,742	0.04%
2023/11/22	0	0.00	1	40.90	41.15	-1	2,657	-0.04%
2023/11/20	0	0.00	1	40.55	40.55	-1	2,567	-0.04%
2023/11/15	0	0.00	1	39.45	39.40	-1	2,486	-0.04%
2023/11/14	0	0.00	3	39.10	39.25	-3	2,516	-0.12%
2023/11/10	0	38.80	0	0.00	38.10	0	2,487	0.00%
2023/11/09	1	39.05	0	0.00	39.05	1	2,462	0.04%
2023/11/08	0	0.00	2	39.55	39.35	-2	2,489	-0.08%
2023/11/07	1	40.25	0	0.00	40.05	1	2,471	0.04%
2023/11/06	6	40.60	2	40.50	40.80	4	2,458	0.16%
2023/11/03	0	0.00	2	39.30	39.45	-2	2,315	-0.09%
2023/10/31	2	39.40	0	0.00	39.10	2	2,725	0.07%
2023/10/30	4	40.76	2	40.80	40.80	2	3,481	0.06%
2023/10/27	0	0.00	1	39.60	39.40	-1	3,366	-0.03%
2023/10/26	1	39.90	2	40.20	40.00	-1	3,376	-0.03%
2023/10/25	4	40.11	10	40.41	40.20	-6	3,416	-0.18%
2023/10/24	2	39.30	11	39.70	39.20	-9	3,341	-0.27%
2023/10/23	11	40.21	3	39.67	39.70	8	3,298	0.24%
2023/10/20	5	40.06	2	40.20	39.65	3	3,099	0.10%
2023/10/19	1	38.80	3	38.72	38.80	-2	2,914	-0.07%
2023/10/18	8	38.30	9	38.78	38.05	-1	2,917	-0.03%
2023/10/17	0	0.00	1	38.75	38.60	-1	2,897	-0.03%
2023/10/16	1	38.55	1	38.80	38.40	0	2,903	0.00%
2023/10/13	0	0.00	3	38.20	38.20	-3	2,875	-0.10%
2023/10/12	0	0.00	4	37.93	38.05	-4	2,888	-0.14%
2023/09/28	0	0.00	2	36.50	36.45	-2	3,331	-0.06%
2023/09/15	0	0.00	1	37.50	37.75	-1	3,803	-0.03%
2023/09/14	0	0.00	2	37.90	37.75	-2	3,806	-0.05%
2023/09/07	0	37.35	0	0.00	37.20	0	4,142	0.00%
2023/09/01	0	0.00	1	37.10	37.25	-1	4,357	-0.02%
2023/08/21	0	0.00	1	35.60	35.45	-1	4,624	-0.02%
2023/08/18	10	36.25	10	35.60	35.60	0	4,850	0.00%
2023/08/17	1	35.90	0	0.00	35.90	1	4,859	0.02%
2023/08/14	1	35.30	0	0.00	35.00	1	4,906	0.02%
2023/08/11	0.3	36.55	0	0.00	36.40	0.3	4,859	0.01%
2023/08/09	0.1	37.20	0	0.00	37.15	0.1	4,791	0.00%
2023/08/08	0	0.00	2	37.60	37.75	-2	4,765	-0.04%
2023/08/07	0	0.00	2	37.90	37.55	-2	4,735	-0.04%
2023/08/04	23	37.51	5	37.46	37.25	18	4,646	0.39%
2023/08/02	15	40.42	34	40.91	41.35	-19	4,297	-0.44%
2023/07/31	0	0.00	1	37.85	37.60	-1	3,499	-0.03%
2023/07/28	0	0.00	0.1	37.90	37.80	-0.1	3,457	0.00%
2023/07/27	0.1	37.80	12	37.74	38.20	-11.9	3,365	-0.35%
2023/07/24	2	35.65	5	35.65	35.60	-3	3,270	-0.09%
2023/07/21	2	36.70	0	0.00	36.60	2	3,243	0.06%
2023/07/20	5	37.55	10	37.50	37.50	-5	3,245	-0.15%
2023/07/17	0	0.00	0	39.10	39.10	0	3,200	0.00%
2023/07/14	23	38.66	0	0.00	38.55	23	3,193	0.72%
2023/07/12	2	38.65	0	0.00	38.50	2	3,227	0.06%
2023/07/10	1	40.75	1	40.50	40.95	0	3,058	0.00%
2023/07/07	5	39.70	0	0.00	39.20	5	2,909	0.17%
2023/07/06	7	39.39	4	39.44	39.45	3	2,912	0.10%
2023/06/29	0	0.00	5	38.60	38.30	-5	2,825	-0.18%
2023/06/27	43	40.47	43	39.42	38.95	0	2,766	0.00%
2023/06/26	1	39.50	2	39.25	39.45	-1	2,568	-0.04%
2023/06/21	0	0.00	1	38.35	38.25	-1	2,470	-0.04%
2023/06/16	0	0.00	2	39.15	38.80	-2	2,542	-0.08%
2023/06/15	1	39.10	0	0.00	39.20	1	2,546	0.04%
2023/06/14	0	0.00	1	39.40	38.80	-1	2,531	-0.04%
2023/06/13	8	39.31	2	39.35	39.10	6	2,512	0.24%
2023/06/12	0	0.00	14	38.15	38.10	-14	2,290	-0.61%
2023/06/07	9	39.07	2	39.15	39.25	7	2,324	0.30%
2023/06/02	1	37.50	0	0.00	37.35	1	2,155	0.05%
2023/05/26	2	37.88	1	37.45	37.55	1	2,113	0.05%
2023/05/25	2	39.25	0	0.00	38.85	2	2,011	0.10%
2023/05/24	1	39.50	3	39.05	39.55	-2	1,899	-0.11%
2023/05/22	2	37.25	0	0.00	37.60	2	1,632	0.12%
2023/05/10	0	0.00	1	36.20	36.15	-1	1,682	-0.06%
2023/04/28	0	0.00	0	36.25	36.35	0	2,106	0.00%
2023/04/25	0.3	35.05	5	35.52	34.95	-4.7	2,091	-0.22%
2023/04/24	1	36.10	0	0.00	35.75	1	2,071	0.05%
2023/04/21	0	0.00	2	35.75	35.65	-2	2,072	-0.10%
2023/04/17	0	0.00	1	38.00	37.95	-1	1,985	-0.05%
2023/04/13	1	37.15	0	0.00	36.90	1	1,930	0.05%
2023/04/12	3	37.60	1	37.70	37.40	2	1,925	0.10%
2023/04/11	1	37.50	0	0.00	37.50	1	1,903	0.05%
2023/04/07	0	0.00	3	36.55	37.30	-3	1,861	-0.16%
2023/03/31	1	36.40	0	0.00	36.55	1	1,804	0.06%
2023/03/29	1	36.40	0	0.00	36.35	1	1,817	0.06%
2023/03/28	0	36.70	0	0.00	36.40	0	1,827	0.00%
2023/03/27	0	0.00	1	36.85	36.90	-1	1,819	-0.05%
2023/03/23	3	36.72	0	0.00	36.85	3	1,803	0.17%
2023/03/22	3	36.60	1	36.40	36.35	2	1,784	0.11%
2023/03/21	1	37.05	0	0.00	36.75	1	1,759	0.06%
2023/03/16	3	36.53	4	36.53	35.95	-1	1,702	-0.06%
2023/03/14	5	37.38	0	0.00	36.10	5	1,768	0.28%
2023/03/10	0	0.00	6	36.74	36.60	-6	1,753	-0.34%
2023/03/09	1	37.65	0	0.00	37.20	1	1,778	0.06%
2023/03/07	0	0.00	5	37.10	37.55	-5	1,773	-0.28%
2023/02/21	0.7	37.70	0	0.00	37.65	0.7	1,989	0.04%
2023/02/17	1	37.30	0	0.00	37.20	1	2,314	0.04%
2023/02/15	9	37.04	1	36.75	36.60	8	2,368	0.34%
2023/02/08	1	38.40	16	38.14	38.60	-15	2,348	-0.64%
2023/02/07	5	37.60	0	0.00	37.60	5	2,297	0.22%
2023/02/06	5	38.75	0	0.00	38.35	5	2,263	0.22%
2023/02/03	7	37.96	0	0.00	38.95	7	2,222	0.32%
2023/02/02	12	37.32	24	37.38	37.60	-12	2,048	-0.59%
2023/02/01	23	34.84	1	35.60	35.70	22	1,844	1.19%
2023/01/31	8	34.00	0	0.00	34.65	8	1,806	0.44%
2023/01/11	3	33.85	0	0.00	33.25	3	1,762	0.17%
2023/01/05	0	0.00	1	33.20	33.25	-1	1,781	-0.06%
2023/01/03	0	0.00	1	31.90	32.25	-1	1,779	-0.06%
2022/12/29	0	31.80	0	0.00	32.05	0	1,776	0.00%
2022/12/28	1	32.45	0	0.00	32.00	1	1,787	0.06%
2022/12/27	1	32.60	5	32.60	32.55	-4	1,796	-0.22%
2022/12/26	0	0.00	1	32.20	32.20	-1	1,813	-0.06%
2022/12/23	8	32.30	0	0.00	32.45	8	1,833	0.44%
2022/12/09	0	0.00	0.2	33.70	33.75	-0.2	2,199	-0.01%
2022/12/08	0.2	33.30	1	33.20	33.20	-0.8	2,177	-0.04%
2022/12/07	1	33.95	2	34.03	33.65	-1	2,169	-0.05%
2022/12/06	3	35.13	0	0.00	34.45	3	2,152	0.14%
2022/12/05	1	34.65	3.2	34.79	35.25	-2.2	2,061	-0.11%
2022/12/02	2	34.38	5	34.42	34.30	-3	1,998	-0.15%
2022/12/01	2	34.23	0	0.00	34.10	2	1,991	0.10%
2022/11/25	10	33.80	0	0.00	33.25	10	1,943	0.51%
2022/11/24	1	33.50	0	0.00	33.80	1	1,934	0.05%
2022/11/23	1	34.60	2	34.65	34.30	-1	1,908	-0.05%
2022/11/18	0.1	33.65	0	0.00	33.40	0.1	1,786	0.01%
2022/11/17	1.1	34.50	2	34.68	34.25	-0.9	1,754	-0.05%
2022/11/16	39	34.99	1	34.65	35.00	38	1,701	2.23%
2022/11/15	1	34.45	1	34.45	34.45	0	1,502	0.00%
2022/10/24	0	0.00	23.5	28.54	28.40	-23.5	1,532	-1.53%
2022/10/20	0	28.90	0	0.00	28.75	0	1,533	0.00%
2022/09/29	1	29.80	20	30.00	29.60	-19	1,643	-1.16%
2022/09/28	1	29.40	0	0.00	29.30	1	1,639	0.06%
2022/09/26	0.3	33.77	6	33.81	32.90	-5.8	1,518	-0.38%
2022/09/23	1	35.05	0	0.00	35.05	1	1,523	0.07%
2022/09/20	0.3	36.15	1	36.15	36.25	-0.8	1,535	-0.05%
2022/09/19	6	37.15	2	36.60	36.25	4	1,536	0.26%
2022/09/16	2	38.00	1.3	38.90	38.05	0.7	1,501	0.05%
2022/09/15	0.3	36.20	0	0.00	36.10	0.3	1,391	0.02%
2022/09/13	1	37.40	0.1	36.90	36.80	0.9	1,425	0.06%
2022/08/30	0	0.00	1	37.90	38.35	-1	1,590	-0.06%
2022/08/19	0	0.00	1	39.15	39.15	-1	1,818	-0.05%
2022/08/16	1	39.00	0	0.00	38.70	1	1,778	0.06%
2022/08/15	0	0.00	0.3	39.00	39.05	-0.3	1,768	-0.01%
2022/08/05	0	0.00	1	35.85	35.95	-1	1,727	-0.06%
2022/08/04	1.3	35.58	0	0.00	35.40	1.3	1,793	0.07%
2022/08/03	1	35.40	0	0.00	35.40	1	1,834	0.05%
2022/07/29	1	37.15	0	0.00	37.10	1	1,873	0.05%
2022/07/28	0	0.00	6	37.60	37.40	-6	1,935	-0.31%
2022/07/25	1	39.45	3	38.95	39.35	-2	1,985	-0.10%
2022/07/22	0	0.00	2	39.10	39.00	-2	2,005	-0.10%
2022/07/21	0	0.00	3	39.25	39.50	-3	2,058	-0.15%
2022/07/20	5	38.90	1	38.85	38.65	4	2,067	0.19%
2022/07/19	0	0.00	1	38.55	38.50	-1	2,131	-0.05%
2022/07/18	1	39.05	1	39.00	38.90	0	2,225	0.00%
2022/07/15	3	38.35	0	0.00	38.45	3	2,254	0.13%
2022/07/14	4	37.69	4	37.86	37.95	0	2,257	0.00%
2022/07/13	2	37.50	0	0.00	37.55	2	2,260	0.09%
2022/07/12	3.3	35.45	2	36.18	35.35	1.3	2,249	0.06%
2022/07/11	1	38.70	0	0.00	38.60	1	2,244	0.04%
2022/07/08	1	39.55	0	0.00	39.90	1	2,292	0.04%
2022/07/01	0.5	39.80	0	0.00	38.50	0.5	2,441	0.02%
2022/06/30	0.5	41.30	0	0.00	40.90	0.5	2,436	0.02%
2022/06/28	0.5	42.80	0	0.00	42.75	0.5	2,487	0.02%
2022/06/27	0	0.00	1	42.45	42.45	-1	2,651	-0.04%
2022/06/22	1	41.65	2	41.00	40.70	-1	2,749	-0.04%
2022/06/20	1	41.20	0	0.00	40.55	1	2,785	0.04%
2022/06/17	0	0.00	1	42.85	42.65	-1	2,810	-0.04%
2022/06/15	1	45.25	0	0.00	44.70	1	2,775	0.04%
2022/06/14	2	44.00	0	0.00	44.70	2	2,789	0.07%
2022/06/07	1	45.60	0	0.00	45.60	1	2,885	0.03%
2022/06/06	1	45.65	1	45.90	45.80	0	2,932	0.00%
2022/06/01	2	47.13	0	0.00	47.00	2	3,099	0.06%
2022/05/31	1	47.90	0	47.65	47.95	1	3,144	0.03%
2022/05/30	1	47.95	1	47.90	47.85	0	3,161	0.00%
2022/05/27	1	47.30	0	0.00	47.70	1	3,209	0.03%
2022/05/23	0	0.00	1	47.50	47.50	-1	4,710	-0.02%
2022/05/20	1	46.95	1	47.20	47.30	0	5,033	0.00%
2022/05/19	0	0.00	1	46.60	46.90	-1	5,313	-0.02%
2022/05/18	0	0.00	3	47.22	47.20	-3	5,367	-0.06%
2022/05/17	1	46.45	0	0.00	46.80	1	5,381	0.02%
2022/05/13	1	45.60	0	0.00	45.55	1	5,443	0.02%
2022/05/12	2	45.33	0	0.00	45.00	2	5,589	0.04%
2022/05/11	4	47.69	0	0.00	47.35	4	5,564	0.07%
2022/05/10	1	48.60	0	0.00	48.95	1	5,566	0.02%
2022/05/09	0	0.00	1	49.40	48.30	-1	5,703	-0.02%
2022/05/05	1	50.10	1	50.30	50.50	0	5,803	0.00%
2022/04/29	0	0.00	2	49.05	49.00	-2	5,825	-0.03%
2022/04/22	0	0.00	1	51.00	51.00	-1	5,753	-0.02%
2022/04/21	1	50.00	0	0.00	50.20	1	5,684	0.02%
2022/04/19	0	0.00	1	50.50	49.90	-1	5,658	-0.02%
2022/04/15	1	50.40	0	0.00	50.20	1	5,680	0.02%
2022/04/14	0	0.00	1	51.20	51.60	-1	5,704	-0.02%
2022/04/13	1	50.10	0	0.00	50.00	1	5,700	0.02%
2022/04/12	0	0.00	1	49.70	49.50	-1	5,785	-0.02%
2022/04/07	2	49.88	0	0.00	49.45	2	6,111	0.03%
2022/03/31	1	51.90	2	51.50	51.10	-1	6,173	-0.02%
2022/03/30	3	51.83	11	52.07	51.50	-8	6,164	-0.13%
2022/03/25	0	50.60	0	0.00	50.50	0	6,080	0.00%
2022/03/24	0	0.00	2	50.70	50.20	-2	6,071	-0.03%
2022/03/23	2	51.10	0	0.00	50.60	2	6,072	0.03%
2022/03/22	0	0.00	6	50.32	50.40	-6	6,054	-0.10%
2022/03/21	1	49.30	0	0.00	49.40	1	6,000	0.02%
2022/03/18	0	0.00	12	49.13	48.95	-12	6,044	-0.20%
2022/03/17	0	0.00	1	49.20	49.05	-1	6,112	-0.02%
2022/03/16	13	48.58	2	48.30	48.40	11	6,235	0.18%
2022/03/15	1	49.20	0	0.00	48.20	1	6,273	0.02%
2022/03/11	0	0.00	1	50.20	50.10	-1	6,312	-0.02%
2022/03/10	1	50.80	3	50.43	50.80	-2	6,351	-0.03%
2022/03/09	11	48.28	12	48.29	49.25	-1	6,374	-0.02%
2022/03/08	3	48.10	10	48.05	47.65	-7	6,453	-0.11%
2022/03/07	4	50.20	0	0.00	49.80	4	6,689	0.06%
2022/03/04	0	0.00	10	51.80	51.30	-10	6,628	-0.15%
2022/03/03	1	51.10	0	0.00	51.00	1	6,647	0.02%
2022/03/02	0	0.00	2	51.90	51.10	-2	6,808	-0.03%
2022/03/01	6	51.10	1	51.20	51.20	5	6,827	0.07%
2022/02/25	10	52.60	19	51.68	51.80	-9	6,866	-0.13%
2022/02/24	42	53.80	10	53.18	50.90	32	6,926	0.46%
2022/02/23	12	53.72	4	53.38	52.90	8	6,216	0.13%
2022/02/22	6	53.20	7	52.63	53.40	-1	6,018	-0.02%
2022/02/21	4	52.68	8	52.43	53.00	-4	6,049	-0.07%
2022/02/18	1	51.70	0	0.00	50.70	1	5,974	0.02%
2022/02/17	0	0.00	3	50.67	50.60	-3	6,209	-0.05%
2022/02/15	0	0.00	6	51.05	51.20	-6	7,101	-0.08%
2022/02/14	9	52.32	3.3	51.97	50.90	5.7	7,280	0.08%
2022/02/11	0	0.00	3	51.83	51.90	-3	7,317	-0.04%
2022/02/10	0	0.00	3	51.43	51.70	-3	7,522	-0.04%
2022/02/09	1	51.00	3	51.50	51.80	-2	8,019	-0.03%
2022/02/08	2	50.45	4	50.33	50.30	-2	8,222	-0.02%
2022/02/07	2	49.10	0	0.00	49.70	2	8,282	0.02%
2022/01/26	5	47.05	0	0.00	46.90	5	8,426	0.06%
2022/01/25	3	46.80	0	0.00	46.85	3	9,026	0.03%
2022/01/20	0	0.00	2	49.65	49.60	-2	9,886	-0.02%
2022/01/18	1	50.70	1	49.85	49.90	0	10,025	0.00%
2022/01/12	0	0.00	2	49.40	49.50	-2	10,580	-0.02%
2022/01/11	0	0.00	1	49.55	49.40	-1	10,661	-0.01%
2022/01/10	1	49.75	0	0.00	49.70	1	10,782	0.01%
2022/01/06	1	50.00	4	50.10	50.30	-3	10,853	-0.03%
2022/01/05	3	51.50	3	50.83	50.90	0	10,922	0.00%
2022/01/04	0.9	50.84	11	50.66	51.40	-10.2	11,045	-0.09%
2022/01/03	1	50.40	1	50.50	50.20	0	11,158	0.00%
2021/12/30	8.5	51.88	9	51.71	51.10	-0.6	11,530	0.00%
2021/12/28	1	49.45	2	49.65	49.40	-1	11,758	-0.01%
2021/12/27	3	50.23	2	50.20	49.90	1	12,157	0.01%
2021/12/23	1	50.00	0	0.00	49.85	1	12,426	0.01%
2021/12/20	2	48.90	0	0.00	49.10	2	12,605	0.02%
2021/12/16	0	49.10	0	0.00	48.65	0	12,971	0.00%
2021/12/15	2	48.90	13	48.72	48.70	-11	13,218	-0.08%
2021/12/13	1	48.40	8	48.40	49.60	-7	14,296	-0.05%
2021/12/10	6	49.34	0	0.00	49.00	6	14,595	0.04%
2021/12/09	2	50.75	0	0.00	50.30	2	14,855	0.01%
2021/12/07	3	50.00	4	50.03	50.00	-1	14,954	-0.01%
2021/12/06	14	50.79	2	50.50	50.60	12	14,946	0.08%
2021/12/03	9	50.02	0	0.00	50.00	9	14,982	0.06%
2021/12/02	4	50.41	1	50.70	49.75	3	15,039	0.02%
2021/12/01	3	50.90	2	51.40	50.80	1	15,171	0.01%
2021/11/29	6	48.15	4	48.00	48.50	2	14,972	0.01%
2021/11/26	0	0.00	7	49.44	49.10	-7	14,967	-0.05%
2021/11/25	13	50.87	18	51.10	50.60	-5	14,927	-0.03%
2021/11/24	0	0.00	3	50.90	50.80	-3	14,935	-0.02%
2021/11/23	15	51.71	1	51.80	51.40	14	15,077	0.09%
2021/11/22	4	54.23	8	54.23	53.80	-4	14,934	-0.03%
2021/11/19	3	53.20	7	53.33	53.50	-4	14,833	-0.03%
2021/11/18	6	53.43	2	54.65	52.90	4	14,815	0.03%
2021/11/17	10	56.32	8	56.53	56.20	2	14,505	0.01%
2021/11/16	2	56.75	12	55.84	55.70	-10	14,332	-0.07%
2021/11/15	69	57.67	43.2	57.10	56.70	25.8	14,092	0.18%
2021/11/12	0	0.00	4	53.83	54.10	-4	13,465	-0.03%
2021/11/11	5	53.30	11	52.73	53.00	-6	13,244	-0.05%
2021/11/10	0	51.40	6	52.02	52.30	-6	13,098	-0.05%
2021/11/09	10	50.79	3	51.00	51.40	7	12,967	0.05%
2021/11/08	38	52.24	7	51.17	51.00	31	12,736	0.24%
2021/11/05	7	54.06	12	54.41	54.70	-5	12,220	-0.04%
2021/11/04	1.1	53.12	7	53.23	53.00	-5.9	11,885	-0.05%
2021/11/03	11	53.00	3.1	52.89	52.70	7.9	11,861	0.07%
2021/11/02	12.1	54.97	4	54.28	52.80	8.1	11,705	0.07%
2021/11/01	396	53.97	424	53.95	55.00	-28	11,120	-0.25%	大買/大賣/
2021/10/28	0	0.00	1	50.70	50.10	-1	10,288	-0.01%
2021/10/27	12	50.69	4	50.50	50.60	8	10,257	0.08%
2021/10/25	6	50.93	5	51.00	51.00	1	10,236	0.01%
2021/10/22	0	0.00	1.7	51.92	52.10	-1.7	10,328	-0.02%
2021/10/21	0	0.00	1	51.40	51.20	-1	10,454	-0.01%
2021/10/20	1	51.90	8	51.93	52.50	-7	10,387	-0.07%
2021/10/18	0	0.00	16	50.94	51.40	-16	10,469	-0.15%
2021/10/15	2	50.20	1	49.95	49.95	1	10,771	0.01%
2021/10/13	1	49.75	1	49.25	49.20	0	11,804	0.00%
2021/10/12	8	50.16	3	50.13	49.85	5	12,045	0.04%
2021/10/08	6	52.08	5	51.76	51.60	1	12,565	0.01%
2021/10/07	17	52.12	2	52.45	52.70	15	13,491	0.11%
2021/10/06	3	51.87	8	52.00	52.20	-5	13,794	-0.04%
2021/10/05	5	51.14	11	50.50	51.30	-6	13,520	-0.04%
2021/10/04	10	50.38	13.5	51.46	49.90	-3.5	13,468	-0.03%
2021/10/01	1	49.90	6	50.17	50.00	-5	13,222	-0.04%
2021/09/30	7	51.07	15	51.09	51.20	-8	13,329	-0.06%
2021/09/29	11	49.07	6	49.03	49.00	5	13,692	0.04%
2021/09/28	0	0.00	2	50.90	50.50	-2	14,339	-0.01%
2021/09/27	4	50.80	3	50.30	51.10	1	14,280	0.01%
2021/09/24	4	50.55	3	50.73	51.00	1	14,231	0.01%
2021/09/23	2	50.95	3	50.93	50.30	-1	14,114	-0.01%
2021/09/22	10	50.25	7	49.97	49.90	3	13,911	0.02%
2021/09/17	48	52.54	45	53.03	51.50	3	13,682	0.02%
2021/09/16	18	51.43	9	51.47	51.90	9	13,032	0.07%
2021/09/15	8	50.34	1	50.80	51.00	7	12,655	0.06%
2021/09/14	8	50.26	12	50.91	51.80	-4	12,311	-0.03%
2021/09/13	0	0.00	3	50.27	49.80	-3	11,977	-0.03%
2021/09/09	0	0.00	1	48.90	48.90	-1	12,059	-0.01%
2021/09/08	2	47.88	0	0.00	47.30	2	12,285	0.02%
2021/09/07	5	50.20	5	49.15	49.15	0	12,480	0.00%
2021/09/06	0	0.00	1	49.90	49.50	-1	12,502	-0.01%
2021/09/03	1	49.10	6	48.83	48.65	-5	12,276	-0.04%
2021/09/02	0	0.00	1	49.50	48.60	-1	12,248	-0.01%
2021/09/01	5	49.50	0	0.00	49.90	5	12,108	0.04%
2021/08/31	0	0.00	4	49.03	49.80	-4	12,062	-0.03%
2021/08/30	0	0.00	1	48.60	48.60	-1	11,971	-0.01%
2021/08/27	3	48.03	2	48.78	48.45	1	11,968	0.01%
2021/08/26	1	47.15	0	0.00	47.55	1	11,751	0.01%
2021/08/25	0	0.00	7	47.82	47.95	-7	11,751	-0.06%
2021/08/24	0	0.00	2	47.88	47.05	-2	11,737	-0.02%
2021/08/23	2	46.43	3	46.47	46.50	-1	11,790	-0.01%
2021/08/20	1	45.30	0	0.00	45.65	1	11,844	0.01%
2021/08/18	5	45.40	5	45.55	45.70	0	11,853	0.00%
2021/08/16	1	44.40	0	0.00	44.80	1	11,933	0.01%
2021/08/13	3	45.57	2	45.45	45.40	1	11,922	0.01%
2021/08/11	0	0.00	5	46.75	46.10	-5	12,070	-0.04%
2021/08/09	1	46.20	7	46.30	46.25	-6	12,326	-0.05%
2021/08/06	1	48.25	4	48.44	48.00	-3	12,349	-0.02%
2021/08/05	5	47.90	0	0.00	47.90	5	12,478	0.04%
2021/08/03	3	48.00	0	0.00	47.85	3	12,936	0.02%
2021/07/30	2	47.45	0	0.00	47.00	2	13,079	0.02%
2021/07/28	3	47.80	0	0.00	47.00	3	13,279	0.02%
2021/07/27	4	49.24	4	51.20	48.60	0	13,399	0.00%
2021/07/26	1	50.90	6	51.42	51.00	-5	13,505	-0.04%
2021/07/23	0	0.00	1	51.20	51.20	-1	13,593	-0.01%
2021/07/22	2	50.90	0	0.00	50.30	2	13,704	0.01%
2021/07/21	18	53.04	7	51.83	50.70	11	13,843	0.08%
2021/07/20	25	52.34	31	52.15	52.50	-6	14,556	-0.04%
2021/07/19	25	53.14	31.3	53.05	52.40	-6.3	14,458	-0.04%
2021/07/16	8	50.41	5	50.94	50.50	3	13,970	0.02%
2021/07/15	9	52.03	18.3	52.68	51.80	-9.3	13,812	-0.07%
2021/07/14	567	51.75	571	51.40	52.10	-4	13,442	-0.03%	大買/大賣/
2021/07/13	18	48.64	14	48.56	49.10	4	12,527	0.03%
2021/07/12	1	45.90	2	46.20	46.30	-1	12,177	-0.01%
2021/07/09	7	45.08	0	0.00	45.15	7	12,446	0.06%
2021/07/08	5.5	45.59	0	0.00	45.50	5.5	13,047	0.04%
2021/07/07	7	46.24	0	0.00	46.00	7	13,378	0.05%
2021/07/06	20.1	48.26	11	47.68	47.20	9.1	14,115	0.06%
2021/07/05	8	49.66	11.5	50.30	50.30	-3.5	14,311	-0.02%
2021/07/02	1	45.90	1	46.05	45.80	0	15,458	0.00%
2021/06/30	4	45.98	9	46.33	46.45	-5	18,379	-0.03%
2021/06/29	0	0.00	2	46.30	45.90	-2	18,480	-0.01%
2021/06/28	2.1	45.83	1	46.05	45.95	1.1	18,515	0.01%
2021/06/25	2	46.30	10	46.39	46.15	-8	18,577	-0.04%
2021/06/24	0	0.00	3	45.47	45.50	-3	18,572	-0.02%
2021/06/21	6	45.57	4	45.28	44.90	2	18,667	0.01%
2021/06/18	9	47.18	1	46.55	46.50	8	18,622	0.04%
2021/06/17	5	47.53	13	47.61	48.10	-8	18,526	-0.04%
2021/06/16	11.1	46.51	7	46.64	47.45	4.1	18,320	0.02%
2021/06/15	2	45.45	2	46.45	46.90	0	18,204	0.00%
2021/06/11	1	45.50	2	45.70	45.25	-1	18,107	-0.01%
2021/06/10	0	0.00	1	45.30	45.25	-1	18,112	-0.01%
2021/06/09	2	45.05	1	45.55	45.00	1	18,119	0.01%
2021/06/08	2	45.13	2	45.60	45.00	0	18,184	0.00%
2021/06/07	1	45.65	3	45.00	45.85	-2	18,242	-0.01%
2021/06/04	6	45.85	1	46.05	45.50	5	18,284	0.03%
2021/06/02	0	0.00	1	47.25	47.30	-1	18,235	-0.01%
2021/06/01	2	48.00	2	48.10	48.20	0	18,217	0.00%
2021/05/31	1	47.55	4	47.76	47.65	-3	18,211	-0.02%
2021/05/28	5	46.14	3	46.57	46.00	2	18,116	0.01%
2021/05/25	1.1	45.35	1	45.70	45.45	0.1	18,257	0.00%
2021/05/24	2	43.98	2	44.33	44.15	0	18,254	0.00%
2021/05/21	1	43.85	0	0.00	44.10	1	18,342	0.01%
2021/05/20	0	0.00	1	43.35	42.95	-1	18,656	-0.01%
2021/05/19	2.5	43.95	0	0.00	44.40	2.5	18,664	0.01%
2021/05/18	0	0.00	9	42.19	43.20	-9	18,690	-0.05%
2021/05/17	11	39.95	18	39.98	39.30	-7	18,737	-0.04%
2021/05/14	2	45.10	0	0.00	43.40	2	18,621	0.01%
2021/05/13	16	42.57	14	42.83	44.00	2	18,559	0.01%
2021/05/12	20	44.45	24	44.29	43.75	-4	18,474	-0.02%
2021/05/11	12	48.80	6	49.77	47.90	6	18,350	0.03%
2021/05/07	3	50.83	3	50.83	52.00	0	18,398	0.00%
2021/05/06	3	49.97	1	49.25	49.65	2	18,442	0.01%
2021/05/05	2	51.30	7	51.63	50.40	-5	18,373	-0.03%
2021/05/04	14	50.39	19	50.41	49.95	-5	18,316	-0.03%
2021/05/03	8	54.04	13	55.07	51.80	-5	18,112	-0.03%
2021/04/29	1	55.90	11.3	56.90	56.20	-10.3	17,895	-0.06%
2021/04/28	32	57.10	6.3	56.92	57.00	25.7	17,969	0.14%
2021/04/27	20	57.90	26	57.93	57.20	-6	17,973	-0.03%
2021/04/26	46	58.96	56	59.01	57.90	-10	17,932	-0.06%
2021/04/23	1	53.70	4	55.73	55.80	-3	17,023	-0.02%
2021/04/22	17.6	54.75	6	53.88	53.00	11.6	17,246	0.07%
2021/04/21	11	55.30	33	55.47	55.30	-22	17,374	-0.13%
2021/04/20	12	57.17	7	56.93	56.40	5	17,962	0.03%
2021/04/19	6	56.93	2	56.45	56.50	4	17,822	0.02%
2021/04/16	57.1	57.26	12	58.28	56.80	45.1	17,894	0.25%
2021/04/15	15	56.92	26	57.82	58.30	-11	18,926	-0.06%
2021/04/14	30.5	55.87	29.2	54.93	56.20	1.3	19,774	0.01%
2021/04/13	31	58.51	18	57.76	56.00	13	19,127	0.07%
2021/04/12	52	59.72	55	58.80	58.90	-3	18,691	-0.02%
2021/04/09	27	57.36	17.7	57.63	57.30	9.3	17,768	0.05%
2021/04/08	59.2	58.98	59.8	59.09	58.50	-0.6	17,049	0.00%
2021/04/07	61.5	54.46	74.4	54.82	55.70	-12.9	15,209	-0.08%
2021/04/06	29	49.35	15.6	49.82	50.70	13.4	13,272	0.10%
2021/04/01	0.7	46.20	2	46.25	46.10	-1.3	12,306	-0.01%
2021/03/31	2	45.68	1	45.55	45.30	1	12,198	0.01%
2021/03/30	7	46.01	8	45.93	45.80	-1	12,179	-0.01%
2021/03/29	7.6	45.51	2	45.95	45.75	5.6	12,107	0.05%
2021/03/26	1	44.70	1	44.55	45.55	0	12,100	0.00%
2021/03/25	3	44.68	7	44.36	44.20	-4	12,107	-0.03%
2021/03/23	1	45.70	18	45.75	45.65	-17	12,143	-0.14%
2021/03/22	11	46.00	1	46.05	45.80	10	12,126	0.08%
2021/03/18	7	47.50	8.1	46.83	46.80	-1.1	12,178	-0.01%
2021/03/17	0	0.00	1.1	46.30	46.30	-1.1	12,148	-0.01%
2021/03/16	0	0.00	3	45.85	45.75	-3	12,224	-0.02%
2021/03/15	0	0.00	10	46.00	46.05	-10	12,296	-0.08%
2021/03/11	10.9	46.90	13	47.20	46.30	-2.1	12,673	-0.02%
2021/03/10	0	0.00	6	46.93	47.00	-6	12,736	-0.05%
2021/03/09	0	0.00	1	45.85	45.75	-1	12,712	-0.01%
2021/03/08	1	47.30	1	46.30	46.25	0	12,814	0.00%
2021/03/05	4	45.65	9	45.32	45.70	-5	13,134	-0.04%
2021/03/04	9.5	46.95	0	0.00	46.15	9.5	13,551	0.07%
2021/03/03	10	46.95	3	46.40	47.10	7	13,606	0.05%
2021/03/02	2	48.43	15	47.98	46.85	-13	13,607	-0.10%
2021/02/25	1	47.50	6	47.32	47.70	-5	13,563	-0.04%
2021/02/24	11.5	47.17	4	47.20	46.80	7.5	13,587	0.05%
2021/02/23	17	48.26	14.1	48.03	47.90	2.9	13,656	0.02%
2021/02/22	10	48.31	9	48.38	48.60	1	13,745	0.01%
2021/02/19	7	45.28	5	45.39	45.70	2	14,229	0.01%
2021/02/18	9	45.82	8	45.94	46.00	1	14,850	0.01%
2021/02/17	2.4	44.82	4	44.75	45.30	-1.7	14,789	-0.01%
2021/02/05	12	42.89	0	0.00	42.90	12	14,707	0.08%
2021/02/04	0	0.00	2	42.55	42.50	-2	14,995	-0.01%
2021/02/03	4	42.64	2.3	42.69	42.40	1.7	15,043	0.01%
2021/02/02	4	43.40	2.3	43.58	43.20	1.7	15,072	0.01%
2021/02/01	7	42.26	1	42.60	43.40	6	15,060	0.04%
2021/01/29	5.4	45.68	12	44.48	43.90	-6.6	14,927	-0.04%
2021/01/28	5	45.07	5	45.90	45.00	0	14,845	0.00%
2021/01/27	1	47.10	6	47.39	46.85	-5	14,729	-0.03%
2021/01/26	10	47.93	4	47.50	47.15	6	14,693	0.04%
2021/01/25	5	47.70	6	47.65	48.35	-1	14,641	-0.01%
2021/01/22	3	48.05	11	48.20	48.75	-8	14,545	-0.05%
2021/01/21	3	48.57	11	48.54	47.80	-8	14,489	-0.06%
2021/01/20	2	48.10	23	48.73	47.75	-21	14,271	-0.15%
2021/01/19	10	49.97	16	49.98	50.00	-6	14,077	-0.04%
2021/01/18	24	48.28	16	48.28	49.55	8	13,862	0.06%
2021/01/15	33	50.55	24	50.13	49.15	9	13,762	0.07%
2021/01/14	11	50.14	34	50.30	50.10	-23	13,352	-0.17%
2021/01/13	47	49.46	35	50.22	50.40	12	13,297	0.09%
2021/01/12	3	48.00	3	46.60	46.25	0	12,807	0.00%
2021/01/11	6	48.61	4	48.04	48.65	2	12,709	0.02%
2021/01/08	42	50.08	53.8	49.65	48.10	-11.8	12,518	-0.09%
2021/01/07	22	47.94	21	48.10	48.75	1	11,205	0.01%
2021/01/06	12	44.56	0	0.00	44.35	12	10,130	0.12%
2021/01/05	2	44.78	2	44.70	44.90	0	10,164	0.00%
2021/01/04	2	44.18	5	43.98	45.20	-3	10,236	-0.03%
2020/12/30	2	44.08	10	43.60	43.50	-8	10,447	-0.08%
2020/12/29	0	0.00	3	44.37	44.35	-3	10,435	-0.03%
2020/12/28	3	44.68	0	0.00	44.50	3	10,393	0.03%
2020/12/25	3	45.32	6	45.07	44.85	-3	10,409	-0.03%
2020/12/24	0	0.00	3	44.90	45.00	-3	10,430	-0.03%
2020/12/23	5	43.79	1	43.65	43.85	4	10,466	0.04%
2020/12/22	6	44.44	5	44.60	43.75	1	10,695	0.01%
2020/12/21	0	0.00	6	44.95	44.90	-6	10,840	-0.06%
2020/12/18	2	44.60	2	43.73	44.45	0	10,865	0.00%
2020/12/17	2	43.40	27	43.62	43.40	-25	10,947	-0.23%
2020/12/16	8	44.22	1	44.00	44.20	7	11,040	0.06%
2020/12/15	8	44.13	4	44.20	43.55	4	11,443	0.03%
2020/12/14	1	44.80	1	45.00	44.90	0	11,588	0.00%
2020/12/11	2	44.85	7	45.12	45.60	-5	12,774	-0.04%
2020/12/10	3	45.95	16	45.64	45.80	-13	12,929	-0.10%
2020/12/09	8	47.04	7	47.07	46.90	1	13,201	0.01%
2020/12/08	1	46.85	3.2	47.02	46.80	-2.2	13,662	-0.02%
2020/12/07	9	48.53	8	47.37	47.50	1	14,401	0.01%
2020/12/04	2	47.23	9	47.56	47.60	-7	14,226	-0.05%
2020/12/03	4	46.65	2	46.95	46.60	2	14,821	0.01%
2020/12/02	13	47.68	5.9	47.21	47.00	7.2	14,954	0.05%
2020/12/01	511	48.98	513	47.78	47.90	-2	14,996	-0.01%	大買/大賣/
2020/11/30	19	47.19	57	47.80	47.50	-38	14,698	-0.26%
2020/11/27	9	46.55	15	46.14	46.60	-6	14,331	-0.04%
2020/11/26	1	45.50	1	45.70	45.95	0	14,300	0.00%
2020/11/24	1	45.70	1	45.40	45.05	0	14,527	0.00%
2020/11/23	4	45.91	0	0.00	46.00	4	15,203	0.03%
2020/11/20	9	46.09	4	46.00	45.90	5	15,209	0.03%
2020/11/19	23	46.83	11	46.88	46.80	12	15,140	0.08%
2020/11/18	56	47.60	47	47.27	46.55	9	15,155	0.06%
2020/11/17	43	45.92	44	46.92	47.25	-1	14,488	-0.01%
2020/11/16	5	45.12	14	44.87	44.90	-9	14,093	-0.06%
2020/11/13	2	44.75	1	45.00	45.15	1	14,087	0.01%
2020/11/12	9	46.13	9	46.23	45.65	0	14,095	0.00%
2020/11/11	5	44.84	5	44.65	45.20	0	13,869	0.00%
2020/11/10	7	44.62	1	45.40	44.20	6	13,909	0.04%
2020/11/09	8	45.16	4	45.05	44.70	4	13,870	0.03%
2020/11/06	1	44.10	7	44.33	43.70	-6	13,774	-0.04%
2020/11/05	5	43.40	0	0.00	43.60	5	13,815	0.04%
2020/11/04	3	43.73	5	43.55	44.00	-2	13,900	-0.01%
2020/11/02	12	41.85	1	42.00	42.35	11	14,218	0.08%
2020/10/30	4	43.16	0	0.00	42.75	4	14,296	0.03%
2020/10/29	1	43.55	1	43.30	43.80	0	14,494	0.00%
2020/10/28	1	44.30	2	44.33	44.15	-1	14,865	-0.01%
2020/10/27	3	44.32	1	44.60	44.40	2	14,978	0.01%
2020/10/26	3	45.77	0	0.00	45.10	3	15,208	0.02%
2020/10/23	4	45.78	2	45.80	45.60	2	15,461	0.01%
2020/10/22	1	45.70	0	0.00	45.20	1	15,881	0.01%
2020/10/21	6	45.93	4	46.08	45.25	2	16,590	0.01%
2020/10/20	9	45.71	8	45.10	45.00	1	16,924	0.01%
2020/10/19	3	43.98	4	44.29	45.00	-1	17,990	-0.01%
2020/10/16	1	43.15	2	44.43	43.20	-1	18,492	-0.01%
2020/10/15	27	44.79	2	44.93	44.60	25	18,748	0.13%
2020/10/14	3	45.18	4	44.99	45.20	-1	19,042	-0.01%
2020/10/12	1	44.90	10	43.89	44.20	-9	19,647	-0.05%
2020/10/08	0	0.00	6	44.64	44.40	-6	20,085	-0.03%
2020/10/07	2	43.33	1	43.20	43.30	1	20,792	0.00%
2020/10/06	0	0.00	1	42.70	43.05	-1	21,645	0.00%
2020/10/05	2	42.48	1	42.35	42.15	1	22,185	0.00%
2020/09/30	2	41.98	8	42.06	42.45	-6	22,652	-0.03%
2020/09/29	3	42.35	3	41.87	41.90	0	23,236	0.00%
2020/09/28	3	42.07	4	42.13	42.15	-1	24,542	0.00%
2020/09/25	18	41.68	58	40.32	41.10	-40	25,757	-0.16%
2020/09/24	9	42.28	10	42.23	41.50	-1	26,543	0.00%
2020/09/23	2	44.10	2	43.85	43.60	0	27,294	0.00%
2020/09/22	6	43.88	5	44.06	44.05	1	28,013	0.00%
2020/09/21	13	46.05	4	45.78	45.05	9	28,112	0.03%
2020/09/18	14	45.78	14	45.69	45.60	0	28,313	0.00%
2020/09/17	15	44.98	23	45.33	44.85	-8	28,397	-0.03%
2020/09/16	327	47.27	363	47.50	44.80	-36	28,682	-0.13%	大買/大賣/
2020/09/15	13	45.20	16	45.38	45.60	-3	27,687	-0.01%
2020/09/14	313	44.99	315	44.89	45.35	-2	27,735	-0.01%	大買/大賣/
2020/09/11	54	44.92	35	44.76	43.55	19	27,740	0.07%
2020/09/10	79	44.89	89	44.88	45.20	-10	27,334	-0.04%
2020/09/09	8	42.96	3	43.03	43.10	5	26,727	0.02%
2020/09/08	497	43.63	499.9	44.02	42.00	-2.9	26,769	-0.01%	大買/大賣/
2020/09/07	2	41.53	2	41.78	41.10	0	26,467	0.00%
2020/09/04	50	40.60	12	39.92	40.70	38	26,733	0.14%
2020/09/03	2	40.18	5	40.42	40.00	-3	26,980	-0.01%
2020/09/02	36	41.00	10	40.85	40.70	26	27,512	0.09%
2020/09/01	1	41.05	1	40.85	41.45	0	27,554	0.00%
2020/08/31	10	41.00	4	40.65	40.90	6	28,092	0.02%
2020/08/28	11	42.16	35	42.16	41.95	-24	28,500	-0.08%
2020/08/27	530	42.68	544	43.06	43.00	-14	28,745	-0.05%	大買/大賣/
2020/08/26	1	40.50	4	40.54	40.55	-3	28,009	-0.01%
2020/08/25	9	40.50	9	40.56	40.55	0	27,928	0.00%
2020/08/24	4	39.94	36	40.61	40.95	-32	27,802	-0.12%
2020/08/21	17	37.90	13	38.08	38.60	4	27,556	0.01%
2020/08/20	3	36.30	9	36.59	36.00	-6	27,360	-0.02%
2020/08/19	1	40.85	4	40.04	39.80	-3	27,072	-0.01%
2020/08/18	1	41.00	1	41.65	40.65	0	26,969	0.00%
2020/08/17	0	41.60	1	41.10	41.60	-1	26,855	0.00%
2020/08/14	3	39.90	54	39.72	40.00	-51	26,705	-0.19%
2020/08/13	10	41.05	6	41.13	40.80	4	26,553	0.02%
2020/08/12	3	41.72	11	41.99	41.70	-8	26,458	-0.03%
2020/08/11	5	42.79	7	42.14	42.35	-2	26,375	-0.01%
2020/08/10	0	0.00	4	45.04	43.80	-4	26,238	-0.02%
2020/08/07	66	44.05	13	44.21	44.10	53	26,110	0.20%
2020/08/06	4	43.84	50	44.20	43.30	-46	25,941	-0.18%
2020/08/05	1	45.35	4	45.14	44.90	-3	25,721	-0.01%
2020/08/04	5	45.58	4	46.35	45.50	1	25,608	0.00%
2020/08/03	16	44.94	11	45.38	45.00	5	25,360	0.02%
2020/07/31	2	43.00	7	43.11	43.50	-5	24,925	-0.02%
2020/07/30	3	43.03	4	42.81	42.85	-1	24,777	0.00%
2020/07/29	9	42.03	6	42.73	42.05	3	24,471	0.01%
2020/07/28	13	42.60	15	42.56	42.45	-2	24,103	-0.01%
2020/07/27	23	43.51	23	43.06	41.30	0	23,559	0.00%
2020/07/24	31	46.25	36	46.57	45.25	-5	22,739	-0.02%
2020/07/23	72	46.98	42	48.75	46.40	30	22,027	0.14%
2020/07/22	16	48.79	10	48.91	48.90	6	20,659	0.03%
2020/07/21	13	47.38	4	47.29	46.50	9	20,015	0.04%
2020/07/20	19	45.97	8.4	46.11	46.00	10.6	19,641	0.05%
2020/07/17	30	48.20	5	48.90	47.95	25	19,257	0.13%
2020/07/16	8	48.93	37	49.40	49.90	-29	18,808	-0.15%
2020/07/15	42	48.91	33	50.48	48.00	9	18,398	0.05%
2020/07/14	55	51.16	5	50.20	49.55	50	17,841	0.28%
2020/07/13	30	49.37	33	49.99	51.70	-3	16,851	-0.02%
2020/07/10	45.3	46.96	17	47.16	47.00	28.3	15,959	0.18%
2020/07/09	21	49.19	27	48.89	48.00	-6	15,411	-0.04%
2020/07/08	15	50.42	14	50.63	50.40	1	14,907	0.01%
2020/07/07	56	51.92	101	50.53	49.55	-45	14,327	-0.31%	大賣/
2020/07/06	68	49.79	18	50.75	51.20	50	12,979	0.39%
2020/07/03	35	44.45	55.5	44.80	46.60	-20.5	11,693	-0.17%
2020/07/02	43	42.23	33	41.67	42.40	10	10,655	0.09%
2020/07/01	21	39.16	44.8	40.91	39.90	-23.8	9,688	-0.25%
2020/06/30	29	37.42	12	37.85	37.50	17	8,861	0.19%
2020/06/29	31	37.36	6	37.90	36.45	25	8,584	0.29%
2020/06/24	34	40.13	6	40.55	39.10	28	8,190	0.34%
2020/06/23	21	40.66	9	40.45	40.00	12	7,657	0.16%
2020/06/22	5	40.90	11.7	41.89	41.35	-6.7	7,114	-0.09%
2020/06/19	3	40.85	6	41.06	40.30	-3	6,872	-0.04%
2020/06/18	14	38.82	14	39.24	40.45	0	6,544	0.00%
2020/06/17	4	36.25	4	36.39	37.00	0	6,123	0.00%
2020/06/16	6	36.89	15	36.80	36.35	-9	5,960	-0.15%
2020/06/15	14	35.91	7	36.07	35.80	7	5,797	0.12%
2020/06/12	11	35.66	3	34.07	36.50	8	5,526	0.14%
2020/06/11	9	33.87	4.1	34.15	33.45	4.9	5,069	0.10%
2020/06/10	9	36.17	11	36.55	36.15	-2	4,599	-0.04%
2020/06/09	21	36.10	11.9	36.56	37.00	9.1	4,236	0.21%
2020/06/08	6	33.65	65	33.65	33.65	-59	3,662	-1.61%
2020/06/05	19	30.09	26	29.83	30.60	-7	3,512	-0.20%
2020/06/04	29	26.39	16	27.32	27.85	13	2,890	0.45%
2020/06/03	26	25.21	21.2	25.28	25.35	4.8	2,383	0.20%
2020/06/02	1	24.00	3	24.00	24.00	-2	1,930	-0.10%
2020/06/01	1	21.85	5	21.85	21.85	-4	1,854	-0.22%
2020/05/29	50	20.00	0	0.00	19.90	50	1,838	2.72%
2020/05/26	2	20.20	2	20.10	19.90	0	1,878	0.00%
2020/05/25	10	19.70	0	0.00	19.80	10	1,852	0.54%
2020/05/20	5	19.74	50	19.80	19.75	-45	1,912	-2.35%
2020/05/18	60	20.09	0	0.00	20.05	60	1,920	3.12%
2020/05/14	1	19.70	0	0.00	19.65	1	1,965	0.05%
2020/04/30	1	19.55	0	0.00	19.40	1	1,916	0.05%
2020/04/29	1	19.15	0	0.00	19.25	1	1,902	0.05%
2020/04/22	0	0.00	2	18.35	18.55	-2	1,949	-0.10%
2020/04/21	0	0.00	50	18.90	18.15	-50	1,937	-2.58%
2020/04/15	22	19.45	4	19.41	19.30	18	1,906	0.94%
2020/04/14	4	19.38	3	19.05	19.05	1	1,975	0.05%
2020/04/13	52	18.30	4	18.30	18.25	48	1,951	2.46%
2020/04/10	3	18.53	0	0.00	17.95	3	2,033	0.15%
2020/03/25	3	16.25	0	0.00	16.00	3	1,961	0.15%
2020/03/18	0.8	15.55	0	0.00	15.55	0.8	1,800	0.04%
2020/03/13	1	17.30	0	0.00	18.60	1	1,733	0.06%
2020/03/12	0	0.00	50	19.50	19.20	-50	1,659	-3.01%
2020/03/10	2	21.30	0	0.00	21.15	2	1,593	0.13%
2020/02/25	0	0.00	1.6	22.14	22.20	-1.6	1,387	-0.11%
2020/02/07	10	21.11	8	20.95	20.95	2	1,274	0.16%
2020/02/05	4	21.20	0	0.00	21.05	4	1,278	0.31%
2020/02/04	4	21.30	0	0.00	21.25	4	1,271	0.31%
2020/01/16	0	0.00	4	22.15	22.20	-4	1,191	-0.34%
2020/01/13	0	0.00	2	22.18	22.20	-2	1,192	-0.17%
2020/01/08	1	23.35	0	0.00	22.60	1	1,169	0.09%
2020/01/07	11	23.05	5	23.00	22.60	6	1,091	0.55%
2020/01/06	6	23.05	6	23.00	22.95	0	1,037	0.00%
2019/11/08	0	0.00	3	22.45	22.45	-3	1,789	-0.17%
2019/10/22	0	0.00	1	23.10	22.80	-1	2,445	-0.04%
2019/10/15	0	0.00	2	22.85	22.90	-2	2,756	-0.07%
2019/10/03	3	23.65	0	0.00	23.30	3	2,788	0.11%
2019/10/02	2.5	22.92	0	0.00	23.20	2.5	2,746	0.09%
2019/09/23	0	0.00	2	23.80	23.80	-2	2,627	-0.08%
2019/09/20	1	22.85	0	0.00	22.85	1	2,514	0.04%
2019/09/19	0	0.00	1	22.50	22.40	-1	2,494	-0.04%
2019/09/17	0	0.00	1.2	22.42	22.50	-1.2	2,605	-0.05%
2019/09/04	0	0.00	0.5	22.30	22.35	-0.5	2,891	-0.02%
2019/09/03	1	22.00	0	0.00	22.25	1	2,909	0.03%
2019/09/02	2	21.98	0.2	21.90	21.95	1.8	2,923	0.06%
2019/08/16	1	22.40	0	0.00	22.35	1	3,474	0.03%
2019/08/05	0	0.00	2	22.15	21.90	-2	3,368	-0.06%
2019/08/02	1	22.55	1	23.25	22.55	0	3,345	0.00%
2019/07/31	1	23.10	9	23.45	23.55	-8	3,224	-0.25%
2019/07/30	0	0.00	2	22.60	22.60	-2	3,202	-0.06%
2019/07/29	6	22.65	1	22.60	22.60	5	3,307	0.15%
2019/07/26	0	0.00	1	22.40	22.40	-1	3,333	-0.03%
2019/07/24	0	0.00	7	22.69	22.40	-7	3,310	-0.21%
2019/07/23	4	23.20	0	0.00	22.70	4	3,285	0.12%
2019/07/22	7	22.91	0	0.00	22.80	7	3,254	0.22%
2019/07/18	1	22.15	0	0.00	21.90	1	3,066	0.03%
2019/07/16	1	21.55	0	0.00	21.55	1	2,970	0.03%
2019/07/05	1	21.30	1	21.20	21.15	0	2,957	0.00%
2019/07/04	0	0.00	10	21.20	21.25	-10	2,959	-0.34%
2019/07/03	11	21.40	2	21.28	21.20	9	2,955	0.30%
2019/07/02	1	20.65	0	0.00	20.65	1	2,908	0.03%
2019/06/25	1	21.60	1	21.45	21.45	0	2,804	0.00%
2019/06/24	4	20.35	4	20.50	20.70	0	2,714	0.00%
2019/06/21	1	21.20	0	0.00	20.85	1	2,681	0.04%
2019/06/18	0	0.00	1	21.55	21.10	-1	2,612	-0.04%
2019/06/17	0	0.00	1	21.95	21.75	-1	2,570	-0.04%
2019/06/14	1	21.80	0	0.00	21.80	1	2,636	0.04%
2019/06/13	2	22.08	0	0.00	21.80	2	2,606	0.08%
2019/06/11	0	0.00	1	21.15	21.00	-1	2,422	-0.04%
2019/06/10	1	21.80	11	21.74	21.60	-10	2,379	-0.42%
2019/06/05	1	21.20	0	0.00	21.20	1	2,293	0.04%
2019/06/04	10	21.55	4	21.48	21.45	6	2,234	0.27%
2019/06/03	1	21.20	6	21.00	21.20	-5	2,113	-0.24%
2019/05/30	0	0.00	3	20.80	20.25	-3	1,985	-0.15%
2019/05/24	5	19.90	5	19.60	19.60	0	1,855	0.00%
2019/05/23	3	20.40	0	0.00	20.00	3	1,847	0.16%
2019/05/22	0	0.00	2	20.40	19.95	-2	1,804	-0.11%
2019/05/20	0	0.00	1	18.75	18.70	-1	1,710	-0.06%
2019/05/13	1	18.60	0	0.00	18.65	1	1,664	0.06%
2019/05/10	2	19.70	0	0.00	19.30	2	1,624	0.12%
2019/05/09	0	0.00	0.5	20.10	20.20	-0.5	1,561	-0.03%
2019/05/06	3	19.80	2	19.88	19.90	1	1,359	0.07%
2019/05/02	0	0.00	0.1	18.55	18.55	-0.1	1,152	-0.01%
2019/04/26	50	18.67	0	0.00	18.65	50	1,129	4.43%
2019/04/17	0	0.00	10	18.90	19.00	-10	1,135	-0.88%
2019/04/15	0	0.00	10	18.70	18.60	-10	1,093	-0.91%
2019/04/12	0	0.00	12	18.70	18.65	-12	1,091	-1.10%
2019/04/09	0	0.00	5	18.75	18.60	-5	1,094	-0.46%
2019/03/28	0	0.00	10	18.55	18.60	-10	1,042	-0.96%
2019/03/20	7	19.26	2	19.25	19.05	5	1,076	0.46%
2019/03/19	13	19.48	18.3	19.41	19.40	-5.3	1,057	-0.50%
2019/03/08	4	18.60	0	0.00	18.60	4	1,022	0.39%
2019/02/27	2	18.80	2	19.25	18.80	0	1,000	0.00%
2019/02/26	2	18.75	0	0.00	18.65	2	966	0.21%
2019/02/25	10	18.65	12.4	18.69	18.55	-2.4	956	-0.25%
2019/02/21	5	19.35	0	0.00	19.40	5	915	0.55%
2019/02/20	30	19.52	0	0.00	19.80	30	892	3.36%
2019/01/03	0	0.00	1	18.20	18.10	-1	1,119	-0.09%
2018/12/18	0	0.00	2	19.75	19.50	-2	1,384	-0.14%
2018/12/17	2	20.20	1	20.10	19.80	1	1,381	0.07%
2018/12/12	0	0.00	5	19.60	19.70	-5	1,391	-0.36%
2018/12/10	0	0.00	1	20.10	20.10	-1	1,395	-0.07%
2018/12/06	8	20.15	8	20.20	19.55	0	1,384	0.00%
2018/11/30	0	0.00	30	19.50	19.50	-30	1,520	-1.97%
2018/11/28	0	0.00	1	18.80	19.05	-1	1,849	-0.05%
2018/11/27	2	18.80	0	0.00	19.00	2	1,862	0.11%
2018/11/22	1	18.95	0	0.00	18.75	1	1,877	0.05%
2018/11/20	30	18.95	0	0.00	18.95	30	1,881	1.59%
2018/10/31	1	17.50	0	0.00	17.45	1	1,902	0.05%
2018/10/30	1	17.50	0	0.00	16.85	1	1,896	0.05%
2018/10/29	0	0.00	33	16.95	16.60	-33	1,882	-1.75%
2018/10/24	3	19.05	0	0.00	19.30	3	1,851	0.16%
2018/10/22	1	19.55	0	0.00	19.50	1	1,902	0.05%
2018/10/15	1	20.00	0	0.00	19.95	1	1,936	0.05%
2018/10/11	10	19.55	16	19.86	19.05	-6	1,930	-0.31%
2018/10/03	6	22.39	5	22.25	22.10	1	1,801	0.06%
2018/09/20	0	0.00	1	20.70	20.60	-1	1,743	-0.06%
2018/09/19	1	20.85	1	20.85	20.80	0	1,740	0.00%
2018/09/10	20	20.61	0	0.00	20.40	20	1,876	1.07%
2018/09/07	0	0.00	2	21.60	21.55	-2	2,132	-0.09%
2018/09/05	4	23.25	7	23.01	22.90	-3	2,100	-0.14%
2018/09/04	2	21.90	0	0.00	22.10	2	1,916	0.10%
2018/09/03	30	21.10	0	0.00	20.85	30	1,851	1.62%
2018/08/30	0	0.00	1	20.60	20.55	-1	1,881	-0.05%
2018/06/27	0	0.00	1	21.80	21.80	-1	3,917	-0.03%
2018/06/26	5	21.50	9	21.61	21.55	-4	3,967	-0.10%
2018/06/25	0	0.00	1	21.95	21.95	-1	3,983	-0.03%
2018/06/22	5	22.40	0	0.00	22.35	5	3,980	0.13%
2018/06/20	0	0.00	3	22.75	22.70	-3	4,077	-0.07%
2018/06/19	1	23.30	1	23.60	23.20	0	4,089	0.00%
2018/06/15	191	24.77	198	24.92	23.30	-7	4,109	-0.17%	大買/大賣/
2018/06/14	1	23.65	0	0.00	23.55	1	3,840	0.03%
2018/06/13	0	0.00	4	23.15	23.10	-4	3,829	-0.10%
2018/06/11	0	0.00	1	23.15	23.05	-1	3,818	-0.03%
2018/06/08	0	0.00	0.3	22.85	22.85	-0.3	3,820	-0.01%
2018/06/07	1	22.95	295	22.93	22.95	-294	3,887	-7.56%	大賣/鉅額交易
2018/06/05	33	23.45	0	0.00	23.15	33	4,097	0.81%
2018/06/04	70	23.80	0	0.00	23.75	70	4,243	1.65%
2018/06/01	200	23.49	0	0.00	23.40	200	4,513	4.43%	大買/鉅額交易
2018/05/30	5	22.45	0	0.00	22.60	5	4,862	0.10%
2018/05/21	1	23.55	0	0.00	23.10	1	4,860	0.02%
2018/05/18	5	23.78	1	24.15	23.50	4	4,798	0.08%
2018/05/17	4	23.69	10.2	23.99	24.00	-6.2	4,747	-0.13%
2018/05/14	0	0.00	5	22.45	22.70	-5	4,493	-0.11%
2018/05/03	0	0.00	0.8	21.85	22.10	-0.8	4,685	-0.02%
2018/04/24	2	20.70	5	21.10	20.55	-3	5,130	-0.06%
2018/04/20	10	21.60	10	21.45	21.30	0	5,303	0.00%
2018/04/18	5	21.35	0	0.00	21.30	5	5,416	0.09%
2018/04/17	4	22.00	1	21.85	21.90	3	5,545	0.05%
2018/04/16	5	22.30	0	0.00	22.00	5	5,745	0.09%
2018/04/12	0	0.00	5	23.90	23.30	-5	6,392	-0.08%
2018/04/11	0	0.00	5	23.20	22.90	-5	6,442	-0.08%
2018/04/03	0	0.00	0.8	21.85	22.00	-0.8	7,239	-0.01%
2018/04/02	0	0.00	1	22.20	22.40	-1	7,410	-0.01%
2018/03/31	0	0.00	4	22.15	22.15	-4	7,969	-0.05%
2018/03/30	0	0.00	1	22.00	22.00	-1	8,196	-0.01%
2018/03/29	11	21.88	0	0.00	21.65	11	8,384	0.13%
2018/03/27	0	0.00	3	22.85	22.85	-3	8,554	-0.04%
2018/03/26	3	22.45	0	0.00	22.70	3	8,541	0.04%
2018/03/23	5	22.70	3	22.80	22.30	2	8,559	0.02%
2018/03/21	0	0.00	7	24.20	24.20	-7	8,472	-0.08%
2018/03/20	10	23.90	0	0.00	23.65	10	8,406	0.12%
2018/03/19	2	23.80	0	0.00	23.80	2	8,398	0.02%
2018/03/15	2	24.83	2	24.78	24.50	0	8,416	0.00%
2018/03/14	0	0.00	1	24.50	24.60	-1	8,465	-0.01%
2018/03/13	0	0.00	6.4	24.65	24.40	-6.4	8,433	-0.08%
2018/03/12	0	0.00	2	25.70	25.10	-2	8,343	-0.02%
2018/03/09	0	0.00	15	25.44	25.25	-15	8,241	-0.18%
2018/03/08	0.3	25.50	0	0.00	25.55	0.3	8,076	0.00%
2018/03/07	18	25.41	10	25.54	24.10	8	7,887	0.10%
2018/03/06	7	24.53	0	0.00	25.00	7	7,555	0.09%
2018/03/05	1	23.60	5	23.10	23.30	-4	7,214	-0.06%
2018/03/02	5	21.90	0	0.00	22.00	5	7,038	0.07%
2018/02/26	4	22.40	1	22.50	22.10	3	7,122	0.04%
2018/02/22	6	21.80	0	0.00	21.75	6	7,604	0.08%
2018/02/21	0	0.00	1	21.75	21.90	-1	7,570	-0.01%
2018/02/12	1	20.25	0	0.00	20.15	1	7,530	0.01%
2018/01/30	0	0.00	2	22.55	21.90	-2	6,979	-0.03%
2018/01/29	0	0.00	6	23.28	23.35	-6	6,871	-0.09%
2018/01/26	0	0.00	6	23.63	23.50	-6	6,808	-0.09%
2018/01/23	0	0.00	105	24.93	24.00	-105	6,549	-1.60%	大賣/鉅額交易
2018/01/22	105	24.45	1	24.00	24.65	104	6,448	1.61%	大買/鉅額交易
2018/01/18	0	0.00	22	23.40	23.20	-22	6,251	-0.35%
2018/01/17	0	0.00	1	23.70	23.60	-1	6,174	-0.02%
2018/01/16	0	0.00	2	24.48	24.10	-2	6,093	-0.03%
2018/01/15	6	24.32	0	0.00	24.10	6	5,959	0.10%
2018/01/12	1	24.50	0	0.00	24.30	1	5,873	0.02%
2018/01/11	6	24.41	0	0.00	24.40	6	5,785	0.10%
2018/01/10	6	25.85	2.2	25.48	25.40	3.8	5,614	0.07%
2018/01/09	3	24.60	8	24.35	25.00	-5	5,404	-0.09%
2018/01/08	11	25.68	19	25.46	24.15	-8	5,228	-0.15%
2018/01/05	1	23.90	0	0.00	24.00	1	4,691	0.02%
2018/01/04	3	23.97	8	23.60	24.30	-5	4,591	-0.11%
2018/01/03	6	24.08	4	23.60	24.00	2	4,367	0.05%
2018/01/02	14	22.70	3	22.87	23.15	11	4,105	0.27%