國光生 (4142)-致和-崇德券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

股價
19.65
漲跌
▼0.30
漲幅
-1.50%
成交量
963張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國光生 (4142)籌碼相關－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德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
2024/12/13	1	20.05	0	0.00	19.90	1	941	0.11%
2024/12/12	0	0.00	5	20.76	20.70	-5	906	-0.55%
2024/12/09	10	21.40	2	21.60	21.65	8	902	0.89%
2024/12/06	2	21.80	0	0.00	21.65	2	904	0.22%
2024/12/04	5	22.20	0	0.00	22.00	5	891	0.56%
2024/11/27	0	0.00	1	21.60	21.30	-1	852	-0.12%
2024/11/25	0	0.00	2	22.55	21.95	-2	819	-0.24%
2024/11/21	10	22.37	10	22.40	22.35	0	647	0.00%
2024/11/18	0	0.00	4	21.78	22.25	-4	641	-0.62%
2024/11/07	0	0.00	2	24.35	24.35	-2	599	-0.33%
2024/11/05	2	24.25	2	24.30	24.20	0	611	0.00%
2024/10/28	0	0.00	8	24.75	24.70	-8	639	-1.25%
2024/10/22	0	0.00	2	25.60	25.55	-2	709	-0.28%
2024/10/18	1	25.75	0	0.00	25.65	1	820	0.12%
2024/10/08	0	0.00	18	26.70	26.70	-18	872	-2.06%
2024/10/01	0	0.00	2	27.25	27.35	-2	929	-0.22%
2024/09/27	0	0.00	2	27.20	27.20	-2	990	-0.20%
2024/09/25	0	0.00	2	27.30	27.20	-2	1,008	-0.20%
2024/09/24	0	0.00	6	27.08	27.20	-6	1,023	-0.59%
2024/09/12	6	26.85	6	26.87	26.80	0	1,136	0.00%
2024/09/11	0	0.00	1	26.95	26.95	-1	1,218	-0.08%
2024/09/09	3	27.43	3	27.45	27.45	0	1,227	0.00%
2024/09/04	22	27.76	2	27.80	27.50	20	1,260	1.59%
2024/08/28	4	29.18	4	29.15	29.15	0	1,255	0.00%
2024/08/26	2	29.00	2	29.35	29.00	0	1,247	0.00%
2024/08/21	7	28.83	2	28.85	28.95	5	1,237	0.40%
2024/08/20	2	28.90	6	28.82	28.70	-4	1,230	-0.33%
2024/08/19	9	28.82	0	0.00	28.70	9	1,228	0.73%
2024/08/15	0	0.00	10	28.65	28.55	-10	1,211	-0.83%
2024/08/13	0	0.00	10	28.50	28.40	-10	1,217	-0.82%
2024/08/09	5	26.67	2	26.65	26.75	3	1,200	0.25%
2024/08/05	3	25.33	0	0.00	25.35	3	1,190	0.25%
2024/07/29	6	28.30	6	27.85	27.85	0	1,179	0.00%
2024/07/26	7	28.54	26	28.41	28.20	-19	1,166	-1.63%
2024/07/23	1	29.45	0	0.00	29.50	1	1,142	0.09%
2024/07/22	1	29.05	1	28.90	29.05	0	1,121	0.00%
2024/07/19	23	29.76	1	29.35	28.85	22	1,099	2.00%
2024/07/17	0	0.00	2	28.90	28.70	-2	989	-0.20%
2024/07/15	1	28.55	0	0.00	28.50	1	1,018	0.10%
2024/07/12	0	0.00	5	28.68	28.55	-5	1,138	-0.44%
2024/07/11	1	28.40	0	0.00	28.40	1	1,167	0.09%
2024/07/10	0	0.00	2	28.85	28.60	-2	1,175	-0.17%
2024/07/09	17	28.49	0	0.00	28.20	17	1,166	1.46%
2024/07/08	2	29.10	20	29.13	29.05	-18	1,149	-1.57%
2024/07/03	10	28.85	0	0.00	28.65	10	1,107	0.90%
2024/07/01	4	28.88	0	0.00	28.65	4	1,048	0.38%
2024/06/26	2	28.40	0	0.00	28.70	2	1,021	0.20%
2024/06/20	10	28.50	0	0.00	28.50	10	982	1.02%
2024/06/18	3	28.85	13	28.78	28.55	-10	921	-1.09%
2024/06/12	10	26.95	0	0.00	27.05	10	839	1.19%
2024/06/11	5	27.94	3	27.60	27.60	2	852	0.23%
2024/06/05	0	0.00	1	27.70	27.80	-1	859	-0.12%
2024/05/31	3	27.80	3	27.75	27.50	0	886	0.00%
2024/05/21	0	0.00	2	28.10	28.40	-2	948	-0.21%
2024/05/20	2	28.35	0	0.00	28.15	2	949	0.21%
2024/05/15	3	28.00	0	0.00	27.70	3	1,024	0.29%
2024/05/14	10	27.80	10	27.95	27.80	0	1,112	0.00%
2024/05/10	2	28.10	0	0.00	28.10	2	1,116	0.18%
2024/05/09	4	28.30	6	28.15	28.25	-2	1,121	-0.18%
2024/05/08	0	0.00	6	28.23	28.10	-6	1,120	-0.54%
2024/05/07	0	0.00	2	28.10	28.20	-2	1,119	-0.18%
2024/05/06	17	28.14	0	0.00	28.20	17	1,115	1.52%
2024/05/03	0	0.00	1	27.60	27.60	-1	1,100	-0.09%
2024/04/29	0	0.00	1	27.25	27.55	-1	1,099	-0.09%
2024/04/25	3	27.18	0	0.00	27.05	3	1,092	0.27%
2024/04/24	2	27.45	0	0.00	27.20	2	1,096	0.18%
2024/04/22	0	0.00	2	27.33	26.90	-2	1,110	-0.18%
2024/04/19	1	27.75	1	28.45	27.35	0	1,100	0.00%
2024/04/18	5	28.80	15	28.90	28.50	-10	1,073	-0.93%
2024/04/16	3	25.40	2	25.55	25.30	1	935	0.11%
2024/04/11	0	0.00	2	26.60	26.60	-2	911	-0.22%
2024/03/25	0	0.00	7	26.70	26.75	-7	991	-0.71%
2024/03/21	5	26.70	5	26.55	26.55	0	994	0.00%
2024/03/19	2	26.70	0	0.00	26.70	2	1,024	0.20%
2024/03/13	0	0.00	4	27.80	27.80	-4	1,026	-0.39%
2024/03/05	0	0.00	1	28.80	28.90	-1	1,084	-0.09%
2024/03/01	0	0.00	1	29.50	29.20	-1	1,115	-0.09%
2024/02/29	1	29.45	3	29.52	29.40	-2	1,226	-0.16%
2024/02/26	3	30.10	0	0.00	29.95	3	1,221	0.25%
2024/02/16	5	30.32	0	0.00	30.30	5	1,211	0.41%
2024/02/05	0	0.00	1	30.30	30.10	-1	1,052	-0.10%
2024/01/29	1	31.10	1	31.35	31.10	0	1,041	0.00%
2024/01/23	2	31.25	2	31.10	31.10	0	1,035	0.00%
2024/01/17	1	31.45	0	0.00	31.10	1	1,036	0.10%
2024/01/12	0	0.00	1	32.25	32.10	-1	1,017	-0.10%
2024/01/10	3	32.75	1	32.75	32.70	2	1,012	0.20%
2024/01/09	0	0.00	1	32.95	33.00	-1	1,013	-0.10%
2024/01/08	0	0.00	4	33.15	33.10	-4	1,016	-0.39%
2024/01/05	1	33.00	1	33.25	33.15	0	1,015	0.00%
2024/01/03	1	33.10	0	0.00	33.00	1	1,022	0.10%
2023/12/29	5	33.20	0	0.00	33.15	5	1,000	0.50%
2023/12/28	10	33.15	0	0.00	33.10	10	1,001	1.00%
2023/12/27	13	33.34	0	0.00	33.15	13	1,002	1.30%
2023/12/26	6	32.75	1	32.95	33.00	5	987	0.51%
2023/12/21	1	33.00	1	33.35	32.80	0	982	0.00%
2023/12/20	1	32.90	1	33.20	32.90	0	973	0.00%
2023/12/19	1	32.85	0	0.00	32.85	1	972	0.10%
2023/12/18	0	0.00	1	32.90	33.00	-1	987	-0.10%
2023/12/14	4	33.23	1	33.15	32.75	3	979	0.31%
2023/12/13	1	33.10	0	0.00	32.90	1	988	0.10%
2023/12/11	3	33.35	0	0.00	33.20	3	983	0.31%
2023/12/08	2	34.40	0	0.00	34.15	2	960	0.21%
2023/12/07	0	0.00	2	35.00	34.35	-2	965	-0.21%
2023/12/06	0	0.00	1	35.25	35.05	-1	982	-0.10%
2023/12/05	10	35.65	0	0.00	35.80	10	967	1.03%
2023/12/04	16	36.20	30	36.38	36.05	-14	953	-1.47%
2023/12/01	0	0.00	1	35.85	35.80	-1	920	-0.11%
2023/11/30	15	35.66	1	35.70	35.70	14	902	1.55%
2023/11/29	12	35.77	3	35.80	35.95	9	888	1.01%
2023/11/28	3	35.45	4	35.80	35.65	-1	880	-0.11%
2023/11/27	3	35.30	2	35.45	36.00	1	845	0.12%
2023/11/17	0	0.00	1	32.95	33.05	-1	747	-0.13%
2023/11/16	0	0.00	1	32.95	32.95	-1	749	-0.13%
2023/11/14	0	0.00	1	32.35	32.35	-1	739	-0.14%
2023/11/10	2	32.33	5	32.41	32.30	-3	748	-0.40%
2023/11/09	1	32.40	1	32.60	32.40	0	744	0.00%
2023/11/08	2	32.45	0	0.00	32.45	2	758	0.26%
2023/11/07	5	32.83	1	32.65	32.40	4	760	0.53%
2023/11/06	2	32.45	1	32.35	32.45	1	752	0.13%
2023/11/03	1	32.05	1	32.25	32.05	0	750	0.00%
2023/11/02	1	32.10	1	32.40	32.05	0	754	0.00%
2023/11/01	6	32.20	1	32.15	31.85	5	755	0.66%
2023/10/30	1	32.10	0	0.00	32.10	1	775	0.13%
2023/10/27	0	0.00	7	32.36	32.35	-7	777	-0.90%
2023/10/26	1	31.80	1	31.90	31.70	0	773	0.00%
2023/10/25	1	31.95	0	0.00	31.95	1	774	0.13%
2023/10/24	4	32.00	0	0.00	32.00	4	775	0.52%
2023/10/18	0	0.00	5	32.00	31.90	-5	797	-0.63%
2023/10/13	0	0.00	5	33.20	32.85	-5	862	-0.58%
2023/09/28	0	0.00	1	34.15	34.10	-1	887	-0.11%
2023/09/27	0	0.00	1	34.70	34.30	-1	892	-0.11%
2023/09/25	2	34.35	0	0.00	34.30	2	895	0.22%
2023/09/20	4	34.53	0	0.00	34.60	4	880	0.45%
2023/09/18	6	34.47	0	0.00	34.40	6	862	0.70%
2023/09/11	1	33.30	11	32.38	33.35	-10	855	-1.17%
2023/09/08	1	32.15	0	0.00	32.25	1	844	0.12%
2023/09/04	1	33.00	0	0.00	32.95	1	867	0.12%
2023/08/09	0	0.00	1	34.05	33.85	-1	874	-0.11%
2023/08/07	1	34.25	0	0.00	34.35	1	905	0.11%
2023/07/28	0	0.00	1	35.30	35.30	-1	924	-0.11%
2023/07/27	1	35.20	1	35.35	35.20	0	930	0.00%
2023/07/26	1	35.35	1	35.40	35.05	0	957	0.00%
2023/07/24	5	35.30	1	36.00	35.45	4	949	0.42%
2023/07/21	1	35.70	0	0.00	35.60	1	951	0.11%
2023/07/19	9	36.98	4	37.46	36.80	5	979	0.51%
2023/07/18	1	35.75	0	0.00	35.20	1	960	0.10%
2023/07/07	2	36.35	0	0.00	36.35	2	1,059	0.19%
2023/07/06	0	0.00	1	37.30	36.75	-1	1,055	-0.09%
2023/07/05	6	37.32	0	0.00	37.10	6	1,055	0.57%
2023/07/03	1	37.55	0	0.00	37.55	1	1,069	0.09%
2023/06/28	1	37.30	0	0.00	37.20	1	1,070	0.09%
2023/06/14	0	0.00	1	37.35	37.25	-1	1,094	-0.09%
2023/06/12	2	38.35	3	38.30	38.40	-1	1,112	-0.09%
2023/06/09	0	0.00	1	38.40	38.40	-1	1,137	-0.09%
2023/06/07	1	38.40	1	38.45	38.55	0	1,750	0.00%
2023/06/06	1	38.35	1	38.45	38.35	0	2,132	0.00%
2023/06/05	1	38.40	0	0.00	38.35	1	2,134	0.05%
2023/06/02	0	0.00	2	38.50	38.50	-2	2,139	-0.09%
2023/06/01	2	38.33	0	0.00	38.30	2	2,147	0.09%
2023/05/31	0	0.00	1	38.10	38.75	-1	2,163	-0.05%
2023/05/30	5	38.10	0	0.00	37.90	5	2,212	0.23%
2023/05/29	0	0.00	1	38.05	37.80	-1	2,224	-0.04%
2023/05/26	1	37.80	1	38.40	37.75	0	2,237	0.00%
2023/05/24	1	38.55	0	0.00	38.70	1	2,247	0.04%
2023/05/23	2	38.60	0	0.00	38.55	2	2,269	0.09%
2023/05/22	0	0.00	1	37.85	38.05	-1	2,291	-0.04%
2023/05/19	0	0.00	1	37.30	37.30	-1	2,284	-0.04%
2023/05/17	1	37.30	1	37.55	37.45	0	2,303	0.00%
2023/05/16	1	37.35	3	37.53	37.30	-2	2,298	-0.09%
2023/05/15	1	37.15	1	37.45	37.00	0	2,313	0.00%
2023/05/12	2	37.40	0	0.00	37.50	2	2,338	0.09%
2023/05/08	1	39.95	0	0.00	39.95	1	2,587	0.04%
2023/04/27	0	0.00	1	39.20	39.10	-1	2,953	-0.03%
2023/04/26	1	39.15	1	39.45	39.15	0	2,956	0.00%
2023/04/25	1	39.70	2	39.88	39.30	-1	2,951	-0.03%
2023/04/24	1	40.25	0	0.00	40.25	1	2,936	0.03%
2023/04/21	0	0.00	1	39.80	40.10	-1	2,908	-0.03%
2023/04/20	1	40.50	2	40.63	39.95	-1	2,871	-0.03%
2023/04/19	4	40.68	3	40.90	40.50	1	2,861	0.03%
2023/04/18	1	40.50	1	40.65	40.75	0	2,844	0.00%
2023/04/17	1	40.35	0	0.00	40.30	1	2,816	0.04%
2023/04/12	0	0.00	5	39.67	39.90	-5	2,760	-0.18%
2023/04/10	1	39.80	0	0.00	39.75	1	2,760	0.04%
2023/04/06	0	0.00	1	39.80	39.50	-1	2,780	-0.04%
2023/03/30	2	39.45	2	39.73	39.45	0	2,782	0.00%
2023/03/29	1	39.55	0	0.00	39.60	1	2,791	0.04%
2023/03/28	0	0.00	1	39.55	39.65	-1	2,840	-0.04%
2023/03/27	1	39.55	0	0.00	39.60	1	2,936	0.03%
2023/03/24	1	39.35	3	39.45	39.50	-2	2,941	-0.07%
2023/03/23	2	39.13	5	39.10	39.00	-3	2,934	-0.10%
2023/03/22	0	0.00	1	39.15	38.90	-1	2,952	-0.03%
2023/03/16	4	38.60	0	0.00	38.45	4	2,978	0.13%
2023/03/13	8	39.45	0	0.00	39.45	8	2,956	0.27%
2023/03/10	4	40.55	5	44.43	40.45	-1	2,901	-0.03%
2023/03/09	8	44.53	13	44.29	44.85	-5	2,395	-0.21%
2023/03/08	1	40.80	0	0.00	40.80	1	2,017	0.05%
2023/02/21	1	41.00	0	0.00	41.00	1	2,014	0.05%
2023/02/20	0	0.00	20	40.30	41.10	-20	2,025	-0.99%
2023/02/13	14	40.60	0	0.00	40.50	14	2,109	0.66%
2023/02/07	1	42.75	10	42.19	41.60	-9	1,984	-0.45%
2023/02/03	1	40.75	2	40.75	40.75	-1	1,814	-0.06%
2023/02/02	0	0.00	2	40.00	39.90	-2	1,743	-0.11%
2023/01/31	21	39.30	1	39.50	39.65	20	1,664	1.20%
2023/01/30	0	0.00	3	38.67	38.75	-3	1,471	-0.20%
2023/01/16	0	0.00	10	35.30	35.55	-10	1,419	-0.70%
2023/01/10	1	35.50	0	0.00	35.30	1	1,455	0.07%
2022/12/28	0	0.00	1	36.40	35.70	-1	1,624	-0.06%
2022/12/27	1	36.45	0	0.00	36.45	1	1,625	0.06%
2022/12/23	1	36.35	0	0.00	36.45	1	1,627	0.06%
2022/12/21	1	36.15	0	0.00	35.50	1	1,652	0.06%
2022/12/20	11	36.72	0	0.00	35.75	11	1,659	0.66%
2022/12/19	0	0.00	13	38.00	37.85	-13	1,646	-0.79%
2022/12/13	3	36.95	0	0.00	37.10	3	1,581	0.19%
2022/12/06	10	37.30	1	37.25	36.60	9	1,617	0.56%
2022/12/05	0	0.00	10	38.15	38.05	-10	1,656	-0.60%
2022/11/30	0	0.00	1	37.20	37.30	-1	1,673	-0.06%
2022/11/25	1	36.75	1	37.15	36.60	0	1,858	0.00%
2022/11/23	1	36.90	0	0.00	36.90	1	2,022	0.05%
2022/11/21	0	0.00	1	37.25	37.15	-1	2,082	-0.05%
2022/11/18	10	37.35	0	0.00	37.55	10	2,120	0.47%
2022/11/17	1	36.70	0	0.00	36.85	1	2,118	0.05%
2022/11/16	1	36.10	0	0.00	36.00	1	2,094	0.05%
2022/11/15	0	0.00	1	35.65	35.60	-1	2,094	-0.05%
2022/11/11	0	0.00	2	34.40	34.85	-2	2,035	-0.10%
2022/11/07	1	34.40	0	0.00	34.40	1	2,043	0.05%
2022/10/31	0	0.00	3	33.08	32.85	-3	2,078	-0.14%
2022/10/26	0	0.00	2	32.15	32.10	-2	2,235	-0.09%
2022/10/17	2	32.20	0	0.00	32.70	2	2,477	0.08%
2022/10/14	0	0.00	2	33.00	33.05	-2	2,501	-0.08%
2022/10/13	2	32.30	0	0.00	32.30	2	2,532	0.08%
2022/10/11	2	34.20	0	0.00	33.95	2	2,549	0.08%
2022/10/07	2	35.70	0	0.00	35.10	2	2,562	0.08%
2022/09/28	0	0.00	5	32.70	32.65	-5	3,196	-0.16%
2022/09/26	0	0.00	1	33.75	33.45	-1	3,244	-0.03%
2022/09/23	1	35.60	0	0.00	35.30	1	3,286	0.03%
2022/09/22	2	35.70	0	0.00	35.85	2	3,401	0.06%
2022/09/14	2	36.95	0	0.00	36.90	2	3,739	0.05%
2022/09/12	3	37.35	0	0.00	37.25	3	3,839	0.08%
2022/09/01	0	0.00	2	40.75	40.80	-2	3,806	-0.05%
2022/08/31	5	41.25	0	0.00	40.70	5	3,741	0.13%
2022/08/26	1	40.20	1	39.60	39.50	0	3,555	0.00%
2022/08/25	0	0.00	1	39.50	39.70	-1	3,505	-0.03%
2022/08/18	2	38.75	3	38.65	38.50	-1	3,367	-0.03%
2022/08/10	1	36.85	0	0.00	36.90	1	3,343	0.03%
2022/08/09	3	37.60	0	0.00	37.30	3	3,338	0.09%
2022/07/27	1	40.50	0	0.00	39.90	1	3,310	0.03%
2022/07/25	1	40.20	0	0.00	40.65	1	3,253	0.03%
2022/07/21	0	0.00	3	40.00	40.10	-3	3,234	-0.09%
2022/07/20	0	0.00	12	38.85	39.10	-12	3,221	-0.37%
2022/07/15	12	38.27	0	0.00	38.25	12	3,276	0.37%
2022/07/07	0	0.00	2	41.00	41.50	-2	3,633	-0.06%
2022/07/06	5	41.24	2	41.23	40.35	3	3,537	0.08%
2022/07/05	1	36.60	0	0.00	38.05	1	3,612	0.03%
2022/07/01	0	0.00	1	38.40	36.40	-1	3,681	-0.03%
2022/06/30	5	39.57	2	39.08	39.10	3	3,626	0.08%
2022/06/29	1	41.40	1	40.85	40.85	0	3,514	0.00%
2022/06/08	2	36.05	0	0.00	35.65	2	2,823	0.07%
2022/06/07	0	0.00	1	36.00	36.00	-1	2,829	-0.04%
2022/05/12	0	0.00	2	35.80	34.30	-2	3,373	-0.06%
2022/05/11	0	0.00	1	37.05	37.00	-1	3,311	-0.03%
2022/05/10	0	0.00	2	37.55	37.95	-2	3,279	-0.06%
2022/04/22	0	0.00	40	43.25	42.90	-40	3,107	-1.29%
2022/04/20	0	0.00	5	42.90	43.05	-5	3,034	-0.16%
2022/04/19	0	0.00	2	42.90	43.00	-2	3,010	-0.07%
2022/04/18	1	45.25	7	44.91	44.05	-6	2,969	-0.20%
2022/04/15	2	44.65	0	0.00	44.00	2	2,970	0.07%
2022/04/14	8	44.63	11	44.49	44.30	-3	2,879	-0.10%
2022/04/12	14	43.24	2	41.80	42.35	12	2,632	0.46%
2022/04/11	1	43.40	4	43.10	44.60	-3	2,494	-0.12%
2022/04/08	1	42.00	0	0.00	41.25	1	2,214	0.05%
2022/04/07	12	41.13	1	41.90	41.90	11	2,159	0.51%
2022/03/28	1	40.80	0	0.00	39.70	1	2,035	0.05%
2022/03/23	0	0.00	1	40.25	40.20	-1	2,054	-0.05%
2022/03/17	0	0.00	1	39.50	39.95	-1	2,101	-0.05%
2022/03/16	1	38.75	0	0.00	38.90	1	2,126	0.05%
2022/03/09	2	39.00	0	0.00	39.40	2	2,154	0.09%
2022/03/02	0	0.00	2	40.00	40.15	-2	2,432	-0.08%
2022/02/25	0	0.00	6	39.90	40.00	-6	2,448	-0.25%
2022/02/24	1	39.80	0	0.00	39.60	1	2,559	0.04%
2022/02/17	3	41.65	0	0.00	41.75	3	2,523	0.12%
2022/02/15	1	44.35	2	43.20	42.75	-1	2,522	-0.04%
2022/02/14	3	43.38	2	43.33	43.30	1	2,349	0.04%
2022/02/10	4	41.19	1	41.10	40.65	3	2,162	0.14%
2022/02/08	2	40.30	0	0.00	40.35	2	2,170	0.09%
2022/01/24	0	0.00	50	41.79	41.80	-50	2,142	-2.33%
2022/01/21	2	43.55	1	42.95	42.80	1	2,136	0.05%
2022/01/19	50	43.20	0	0.00	43.20	50	2,130	2.35%
2022/01/14	0	0.00	7	43.15	43.10	-7	2,109	-0.33%
2022/01/13	1	43.95	0	0.00	43.40	1	2,105	0.05%
2022/01/12	2	43.65	0	0.00	43.75	2	2,107	0.09%
2022/01/11	0	0.00	2	43.63	43.60	-2	2,097	-0.10%
2022/01/10	8	44.83	1	44.85	44.40	7	2,084	0.34%
2022/01/07	0	0.00	7	44.89	45.20	-7	1,990	-0.35%
2022/01/06	6	44.31	3	44.80	44.00	3	1,929	0.16%
2022/01/05	1	44.10	0	0.00	43.95	1	1,989	0.05%
2022/01/04	4	43.98	0	0.00	44.05	4	2,026	0.20%
2021/12/27	4	44.09	0	0.00	44.00	4	2,152	0.19%
2021/12/22	0	0.00	35	44.63	44.40	-35	2,235	-1.57%
2021/12/21	1	45.55	1	45.05	44.90	0	2,242	0.00%
2021/12/20	35	44.60	0	0.00	44.60	35	2,220	1.58%
2021/12/17	1	43.40	0	0.00	44.65	1	2,227	0.04%
2021/12/16	0	0.00	1	43.25	43.15	-1	2,233	-0.04%
2021/12/14	1	43.40	0	0.00	43.00	1	2,275	0.04%
2021/12/10	1	44.55	0	0.00	44.45	1	2,332	0.04%
2021/12/01	1	45.95	1	45.05	45.05	0	3,165	0.00%
2021/11/30	4	45.55	5	45.88	45.00	-1	3,173	-0.03%
2021/11/29	11	46.97	14	47.78	46.90	-3	3,152	-0.10%
2021/11/26	9	47.43	5	45.80	45.80	4	3,015	0.13%
2021/11/23	1	46.05	1	45.85	44.80	0	2,919	0.00%
2021/11/22	0	0.00	2	43.75	44.05	-2	2,925	-0.07%
2021/11/19	0	0.00	15	43.45	43.50	-15	2,990	-0.50%
2021/11/11	0	0.00	1	43.55	43.50	-1	3,624	-0.03%
2021/11/10	1	43.65	1	43.50	43.50	0	3,632	0.00%
2021/11/04	1	44.55	2	44.75	44.55	-1	3,672	-0.03%
2021/11/02	0	0.00	1	44.70	44.50	-1	3,697	-0.03%
2021/11/01	1	43.90	1	44.00	43.95	0	3,678	0.00%
2021/10/15	0	0.00	1	44.00	43.95	-1	4,175	-0.02%
2021/10/14	0	0.00	11	42.87	43.50	-11	4,349	-0.25%
2021/10/13	1	42.40	60	43.86	42.35	-59	4,335	-1.36%
2021/10/12	1	45.80	0	0.00	45.35	1	4,277	0.02%
2021/10/08	1	47.65	0	0.00	46.85	1	4,269	0.02%
2021/10/07	2	47.10	1	47.25	47.10	1	4,297	0.02%
2021/09/15	5	53.60	0	0.00	53.50	5	4,702	0.11%
2021/09/14	1	54.30	6	53.70	53.20	-5	4,690	-0.11%
2021/09/13	11	55.63	6	54.62	54.80	5	4,522	0.11%
2021/09/08	7	52.44	1	53.40	51.20	6	4,390	0.14%
2021/09/07	2	52.95	9	53.47	53.60	-7	4,332	-0.16%
2021/09/06	0	0.00	2	53.00	52.20	-2	4,341	-0.05%
2021/09/03	0	0.00	1	51.50	51.50	-1	4,533	-0.02%
2021/08/31	0	0.00	2	52.05	52.50	-2	5,219	-0.04%
2021/08/30	0	0.00	1	51.80	51.80	-1	5,315	-0.02%
2021/08/27	0	0.00	1	51.80	51.60	-1	5,356	-0.02%
2021/08/25	0	0.00	3	51.50	51.30	-3	5,409	-0.06%
2021/08/24	1	51.10	11	50.97	50.70	-10	5,522	-0.18%
2021/08/23	6	51.67	0	0.00	51.40	6	5,707	0.11%
2021/08/20	0	0.00	3	49.55	49.95	-3	5,455	-0.05%
2021/08/19	2	46.13	0	0.00	45.45	2	5,542	0.04%
2021/08/13	0	0.00	2	48.40	48.40	-2	6,581	-0.03%
2021/08/12	1	48.70	0	0.00	48.55	1	7,061	0.01%
2021/08/11	0	0.00	5	48.00	48.00	-5	7,630	-0.07%
2021/08/10	7	49.39	0	0.00	48.80	7	8,830	0.08%
2021/08/03	10	49.90	1	50.00	49.80	9	13,866	0.06%
2021/07/30	0	0.00	3	49.58	49.50	-3	13,898	-0.02%
2021/07/29	2	48.98	2	48.68	49.05	0	13,921	0.00%
2021/07/28	3	48.20	0	0.00	48.10	3	13,936	0.02%
2021/07/22	1	48.80	0	0.00	48.70	1	14,333	0.01%
2021/07/21	1	52.80	0	0.00	48.70	1	14,430	0.01%
2021/07/20	0	0.00	2	53.90	53.90	-2	14,207	-0.01%
2021/07/16	0	0.00	3	49.40	49.30	-3	14,166	-0.02%
2021/07/15	0	0.00	5	50.00	50.00	-5	14,182	-0.04%
2021/07/14	1	48.55	0	0.00	48.75	1	14,186	0.01%
2021/07/13	3	49.73	1	49.15	49.05	2	14,190	0.01%
2021/07/09	0	0.00	5	51.50	51.30	-5	14,206	-0.04%
2021/07/08	0	0.00	1	51.30	51.20	-1	14,271	-0.01%
2021/07/07	0	0.00	1	51.40	51.30	-1	14,359	-0.01%
2021/07/06	1	51.60	0	0.00	51.30	1	14,521	0.01%
2021/07/05	1	51.60	0	0.00	51.60	1	14,707	0.01%
2021/07/01	5	53.48	3	53.73	52.60	2	14,781	0.01%
2021/06/30	3	53.10	2	53.50	53.60	1	14,775	0.01%
2021/06/29	1	51.30	0	0.00	51.80	1	14,711	0.01%
2021/06/28	0	0.00	1	52.30	51.80	-1	14,723	-0.01%
2021/06/24	1	52.80	0	0.00	52.80	1	15,083	0.01%
2021/06/23	0	0.00	1	52.80	52.80	-1	15,220	-0.01%
2021/06/22	2	52.05	0	0.00	51.80	2	15,973	0.01%
2021/06/21	0	0.00	10	53.26	52.50	-10	17,074	-0.06%
2021/06/18	2	53.50	0	0.00	53.30	2	17,199	0.01%
2021/06/16	0	0.00	30	53.62	53.10	-30	17,283	-0.17%
2021/06/15	0	0.00	18	53.11	54.10	-18	17,312	-0.10%
2021/06/11	4	56.83	3	55.93	55.40	1	17,220	0.01%
2021/06/10	17	57.61	4	57.35	57.50	13	16,943	0.08%
2021/06/09	2	55.65	8	55.00	55.50	-6	16,669	-0.04%
2021/06/08	2	54.80	6	55.12	54.50	-4	16,569	-0.02%
2021/06/07	2	53.20	2	53.50	53.40	0	16,413	0.00%
2021/06/04	4	53.50	0	0.00	52.50	4	16,412	0.02%
2021/06/03	1	53.20	6	53.70	53.30	-5	16,428	-0.03%
2021/06/02	0	0.00	21	53.57	53.80	-21	16,549	-0.13%
2021/06/01	1	53.30	0	0.00	53.10	1	16,795	0.01%
2021/05/31	9	52.19	33	53.93	52.30	-24	16,694	-0.14%
2021/05/28	1	54.80	1	54.70	54.70	0	16,578	0.00%
2021/05/27	1	55.40	14	54.99	55.00	-13	16,590	-0.08%
2021/05/26	9	54.64	2	55.70	53.60	7	16,598	0.04%
2021/05/25	12	53.39	3	53.70	53.20	9	17,008	0.05%
2021/05/24	19	57.78	3	56.13	55.50	16	17,555	0.09%
2021/05/21	1	55.40	6	56.68	55.60	-5	18,458	-0.03%
2021/05/20	9	60.41	10	57.44	56.30	-1	18,598	-0.01%
2021/05/19	29	58.61	41	58.15	57.80	-12	18,796	-0.06%
2021/05/18	9	62.02	50	60.69	60.80	-41	18,444	-0.22%
2021/05/17	43	62.34	9	62.71	63.30	34	17,355	0.20%
2021/05/14	70	60.28	47	60.48	57.60	23	16,753	0.14%
2021/05/13	40	62.21	128	62.68	62.90	-88	15,631	-0.56%	大賣/
2021/05/12	122	56.12	12	56.71	57.20	110	13,967	0.79%	大買/鉅額交易
2021/05/11	0	0.00	1	52.00	52.00	-1	13,213	-0.01%
2021/05/10	1	50.60	0	0.00	50.20	1	13,140	0.01%
2021/05/06	0	0.00	1	51.20	50.10	-1	13,240	-0.01%
2021/05/05	2	51.15	1	51.00	50.50	1	13,231	0.01%
2021/05/04	12	52.73	9	53.03	51.00	3	13,284	0.02%
2021/05/03	3	55.37	2	56.25	54.40	1	13,343	0.01%
2021/04/28	2	53.55	1	53.20	53.30	1	13,271	0.01%
2021/04/27	4	54.80	3	54.80	54.40	1	13,492	0.01%
2021/04/23	0	0.00	4	53.10	52.50	-4	13,590	-0.03%
2021/04/22	4	53.50	12	54.58	53.10	-8	13,713	-0.06%
2021/04/21	2	55.60	0	0.00	55.20	2	13,679	0.01%
2021/04/19	3	55.20	10	55.36	55.30	-7	13,935	-0.05%
2021/04/15	1	54.80	0	0.00	55.40	1	13,968	0.01%
2021/04/14	2	57.50	57	55.67	55.70	-55	13,976	-0.39%
2021/04/13	11	58.09	1	57.50	57.00	10	14,060	0.07%
2021/04/12	0	0.00	2	58.90	58.50	-2	14,027	-0.01%
2021/04/09	1	58.50	1	57.60	57.60	0	13,999	0.00%
2021/04/08	0	0.00	10	56.93	56.70	-10	13,929	-0.07%
2021/04/07	10	56.95	2	57.00	56.40	8	14,028	0.06%
2021/04/06	1	56.30	0	0.00	56.30	1	14,093	0.01%
2021/03/31	0	0.00	23	57.38	57.10	-23	14,081	-0.16%
2021/03/30	12	57.67	11	58.15	57.40	1	14,077	0.01%
2021/03/29	4	58.43	3	58.73	58.10	1	14,217	0.01%
2021/03/26	1	55.60	3	56.60	56.60	-2	14,167	-0.01%
2021/03/25	8	57.75	6	59.10	56.60	2	14,032	0.01%
2021/03/24	23	59.14	27	60.96	61.40	-4	13,290	-0.03%
2021/03/23	4	55.85	4	56.20	55.90	0	12,210	0.00%
2021/03/22	6	54.35	1	54.30	53.90	5	12,342	0.04%
2021/03/18	0	0.00	1	56.70	55.80	-1	12,360	-0.01%
2021/03/17	1	56.20	0	0.00	55.50	1	12,386	0.01%
2021/03/16	1	56.10	0	0.00	56.10	1	12,419	0.01%
2021/03/15	1	55.80	6	56.00	56.10	-5	12,479	-0.04%
2021/03/12	0	0.00	2	56.30	56.20	-2	12,505	-0.02%
2021/03/11	15	57.79	7	57.23	56.90	8	12,600	0.06%
2021/03/10	1	58.30	2	57.30	57.20	-1	12,573	-0.01%
2021/03/09	1	57.60	27	56.70	56.70	-26	12,510	-0.21%
2021/03/08	2	58.30	0	0.00	57.00	2	12,498	0.02%
2021/03/05	18	58.11	43	57.97	58.60	-25	12,461	-0.20%
2021/03/04	1	56.60	1	55.90	55.90	0	12,274	0.00%
2021/03/02	3	58.07	9	58.14	56.10	-6	12,212	-0.05%
2021/02/26	3	59.67	33	58.45	58.20	-30	12,355	-0.24%
2021/02/25	8	61.06	9	60.20	59.70	-1	12,274	-0.01%
2021/02/24	16	58.00	22	58.51	58.50	-6	11,843	-0.05%
2021/02/23	68	65.12	30.2	66.15	58.90	37.8	11,303	0.33%
2021/02/22	22	64.82	22	65.04	65.40	0	10,643	0.00%
2021/02/19	9	57.96	7	58.97	59.50	2	10,286	0.02%
2021/02/18	11	51.66	12	52.31	54.10	-1	9,837	-0.01%
2021/02/17	0	0.00	0.3	49.35	49.20	-0.3	9,673	0.00%
2021/02/05	6	50.70	1	52.80	52.00	5	9,616	0.05%
2021/02/04	1.5	51.70	0	0.00	51.00	1.5	9,451	0.02%
2021/02/02	0	0.00	20	48.35	48.95	-20	9,418	-0.21%
2021/02/01	11	48.15	0	0.00	48.10	11	9,419	0.12%
2021/01/29	4	48.14	7	48.41	47.05	-3	9,320	-0.03%
2021/01/27	2	50.70	0	0.00	50.60	2	9,359	0.02%
2021/01/25	0	0.00	4	51.80	52.00	-4	9,855	-0.04%
2021/01/22	5	49.76	3	49.90	49.80	2	10,010	0.02%
2021/01/21	1	51.10	0	0.00	51.10	1	10,268	0.01%
2021/01/20	2	52.30	1	52.30	52.30	1	10,476	0.01%
2021/01/19	0	0.00	3	50.20	50.10	-3	10,317	-0.03%
2021/01/18	1	50.90	3	49.88	49.45	-2	10,328	-0.02%
2021/01/15	3	48.28	16	48.26	48.05	-13	10,179	-0.13%
2021/01/14	1	50.30	2	50.80	50.30	-1	10,054	-0.01%
2021/01/13	10	50.90	0	0.00	51.00	10	10,073	0.10%
2021/01/12	3	52.33	17	53.29	52.80	-14	10,335	-0.14%
2021/01/11	3	50.90	0	0.00	51.00	3	10,266	0.03%
2021/01/08	10	52.10	2	52.00	52.30	8	10,312	0.08%
2021/01/07	0	0.00	1	51.60	51.60	-1	10,374	-0.01%
2021/01/06	4	51.60	16	51.40	50.70	-12	10,409	-0.12%
2021/01/05	1	53.70	2	53.90	53.70	-1	10,469	-0.01%
2021/01/04	3	54.07	4	54.73	53.80	-1	10,460	-0.01%
2020/12/31	2	56.30	1	56.20	56.10	1	10,402	0.01%
2020/12/30	4	58.35	2	58.90	58.00	2	10,368	0.02%
2020/12/29	5	58.20	3	56.10	57.30	2	10,352	0.02%
2020/12/28	1	56.60	1	57.00	56.60	0	10,495	0.00%
2020/12/25	1	57.30	0	0.00	56.50	1	10,607	0.01%
2020/12/24	0	0.00	2	58.10	58.10	-2	10,701	-0.02%
2020/12/23	12	60.71	9	59.53	58.00	3	10,789	0.03%
2020/12/22	6	60.37	10	58.83	60.30	-4	10,837	-0.04%
2020/12/16	16	55.48	21	55.06	56.40	-5	10,937	-0.05%
2020/12/15	5	55.88	0	0.00	55.10	5	10,912	0.05%
2020/12/14	0	0.00	1	58.90	58.50	-1	10,904	-0.01%
2020/12/10	4	60.80	3	59.53	59.50	1	10,973	0.01%
2020/12/09	5	59.48	0	0.00	59.00	5	11,045	0.05%
2020/12/07	5	59.36	6	59.87	59.30	-1	11,425	-0.01%
2020/12/04	13	61.35	0	0.00	61.20	13	12,474	0.10%
2020/12/03	26	62.55	0	0.00	61.90	26	13,704	0.19%
2020/12/02	0	0.00	3	62.70	62.80	-3	13,808	-0.02%
2020/12/01	2	64.00	6	64.08	63.30	-4	14,038	-0.03%
2020/11/30	1	64.00	5	63.40	64.20	-4	14,053	-0.03%
2020/11/27	2	62.60	1	62.50	62.60	1	13,964	0.01%
2020/11/26	3	62.20	7	62.21	62.30	-4	14,034	-0.03%
2020/11/25	4	63.85	2	63.90	62.60	2	14,219	0.01%
2020/11/24	4	61.45	0	0.00	61.40	4	14,554	0.03%
2020/11/23	9	63.20	4	63.58	62.40	5	14,631	0.03%
2020/11/20	9	64.67	6	65.13	64.00	3	14,639	0.02%
2020/11/19	16	64.67	15	64.90	66.50	1	14,643	0.01%
2020/11/18	2	61.55	1	61.40	61.60	1	14,383	0.01%
2020/11/17	10	61.24	8	59.39	61.30	2	14,970	0.01%
2020/11/16	1	60.80	21	60.60	60.60	-20	15,462	-0.13%
2020/11/13	2	61.60	9	61.18	61.40	-7	16,622	-0.04%
2020/11/12	2	60.80	3	60.90	61.30	-1	16,661	-0.01%
2020/11/11	2	61.40	6	60.98	61.00	-4	16,728	-0.02%
2020/11/10	2	61.45	4	61.80	60.90	-2	16,951	-0.01%
2020/11/09	2	60.90	1	60.80	60.70	1	17,133	0.01%
2020/11/06	1	60.40	0	0.00	60.30	1	17,425	0.01%
2020/11/05	0	0.00	3	60.70	60.60	-3	17,928	-0.02%
2020/11/04	5	60.50	2	60.60	60.90	3	18,228	0.02%
2020/11/03	11	61.20	10	60.95	60.90	1	18,632	0.01%
2020/11/02	8	60.56	5	60.90	61.10	3	18,872	0.02%
2020/10/30	8	59.43	8	60.04	58.30	0	18,805	0.00%
2020/10/29	9	63.50	3	62.77	62.10	6	19,411	0.03%
2020/10/28	8	63.65	4	64.05	61.80	4	20,250	0.02%
2020/10/27	7	66.26	1	67.40	65.70	6	20,220	0.03%
2020/10/26	8	66.80	6	66.75	66.70	2	20,616	0.01%
2020/10/23	3	68.27	6	68.52	68.20	-3	21,175	-0.01%
2020/10/22	41	67.61	0	0.00	68.20	41	22,172	0.18%
2020/10/21	1	68.50	0	0.00	68.50	1	22,935	0.00%
2020/10/20	74	70.24	8	70.93	69.50	66	23,393	0.28%
2020/10/19	4	68.63	3	68.20	68.70	1	23,722	0.00%
2020/10/16	7	67.36	1	67.90	67.00	6	24,341	0.02%
2020/10/15	3	67.17	8	67.13	66.80	-5	25,019	-0.02%
2020/10/14	4	69.03	1	69.20	68.00	3	26,407	0.01%
2020/10/13	6	68.70	6	67.90	68.80	0	27,222	0.00%
2020/10/12	1	70.60	1	71.50	70.60	0	27,255	0.00%
2020/10/08	12	72.29	12	71.74	71.60	0	27,637	0.00%
2020/10/07	2	71.80	1	71.80	72.20	1	28,021	0.00%
2020/10/06	3	72.13	3	71.43	71.80	0	28,393	0.00%
2020/10/05	4	71.68	5	71.62	71.40	-1	29,310	0.00%
2020/09/29	3	68.03	4	68.13	67.50	-1	30,213	0.00%
2020/09/28	2	69.15	0	0.00	69.00	2	30,594	0.01%
2020/09/25	5	69.18	7	71.54	68.60	-2	31,035	-0.01%
2020/09/24	1	72.80	9	72.60	72.00	-8	31,661	-0.03%
2020/09/23	0	0.00	6	72.27	71.90	-6	32,661	-0.02%
2020/09/21	3	73.47	2	73.50	72.70	1	34,115	0.00%
2020/09/18	6	72.72	6	72.92	72.70	0	35,452	0.00%
2020/09/17	2	71.90	9	71.81	72.00	-7	36,197	-0.02%
2020/09/16	2	71.70	2	71.95	71.70	0	37,698	0.00%
2020/09/15	16	71.99	6	72.65	71.90	10	38,515	0.03%
2020/09/14	0	0.00	6	71.62	71.30	-6	39,408	-0.02%
2020/09/11	2	70.65	4	70.93	70.60	-2	40,780	0.00%
2020/09/10	9	72.00	9	72.26	71.70	0	42,588	0.00%
2020/09/09	27	74.93	12	74.88	72.20	15	43,975	0.03%
2020/09/08	21	74.98	37	75.21	77.90	-16	44,595	-0.04%
2020/09/07	0	0.00	1	71.80	70.90	-1	44,562	0.00%
2020/09/04	8	71.95	2	71.40	72.00	6	46,177	0.01%
2020/09/03	4	71.08	23	72.10	71.30	-19	46,814	-0.04%
2020/09/02	4	72.80	2	72.80	72.30	2	46,790	0.00%
2020/09/01	2	72.10	2	71.75	72.60	0	46,775	0.00%
2020/08/31	6	72.83	6	72.72	71.80	0	46,739	0.00%
2020/08/28	11	73.98	8	73.96	72.30	3	46,560	0.01%
2020/08/27	6	71.92	19	71.65	72.00	-13	46,086	-0.03%
2020/08/26	0	0.00	1	72.00	71.90	-1	46,218	0.00%
2020/08/25	10	71.03	6	71.63	70.70	4	46,118	0.01%
2020/08/24	20	73.57	4	73.15	72.60	16	46,051	0.03%
2020/08/21	17	73.81	10	73.88	73.50	7	46,090	0.02%
2020/08/20	28	71.22	4	70.78	71.60	24	45,532	0.05%
2020/08/19	50	75.78	44	74.60	72.90	6	45,423	0.01%
2020/08/18	13	70.60	2	70.60	70.60	11	44,712	0.02%
2020/08/17	4	64.20	5	64.80	64.20	-1	45,084	0.00%
2020/08/14	8	64.50	5	64.18	64.80	3	45,376	0.01%
2020/08/13	7	65.17	29	65.13	64.00	-22	47,329	-0.05%
2020/08/12	2	68.05	0	0.00	67.30	2	49,207	0.00%
2020/08/11	15	66.66	3	67.67	66.70	12	49,774	0.02%
2020/08/10	4	71.40	4	71.08	70.00	0	50,071	0.00%
2020/08/07	10	72.90	13	72.42	72.50	-3	51,287	-0.01%
2020/08/06	22	72.03	39	71.71	71.20	-17	51,734	-0.03%
2020/08/05	40	71.75	39	71.12	70.60	1	52,673	0.00%
2020/08/04	49	72.97	31	72.65	71.60	18	54,201	0.03%
2020/08/03	40	72.27	44	71.09	74.60	-4	56,663	-0.01%
2020/07/31	26	68.92	31	68.02	67.90	-5	55,535	-0.01%
2020/07/30	32	68.30	41	68.09	68.70	-9	55,320	-0.02%
2020/07/29	40	67.26	43	67.22	66.50	-3	54,948	-0.01%
2020/07/28	49	63.25	37	66.27	66.40	12	54,829	0.02%
2020/07/27	48	69.13	49	66.55	65.40	-1	53,947	0.00%
2020/07/24	27	69.21	48	70.35	71.70	-21	53,291	-0.04%
2020/07/23	30	69.89	31	70.43	70.30	-1	53,032	0.00%
2020/07/22	57	69.17	48	69.90	69.50	9	52,788	0.02%
2020/07/21	27	67.51	30	67.54	67.90	-3	52,715	-0.01%
2020/07/20	55	62.92	80	63.52	66.00	-25	52,116	-0.05%
2020/07/17	64	68.20	16	71.16	67.20	48	50,751	0.09%
2020/07/16	21	74.95	19	75.73	74.60	2	49,968	0.00%
2020/07/15	16	75.79	15	75.99	75.60	1	50,012	0.00%
2020/07/14	23	76.08	20	76.67	75.90	3	49,709	0.01%
2020/07/13	57	77.69	41	78.77	76.10	16	49,359	0.03%
2020/07/10	29	77.48	7	77.10	77.50	22	49,025	0.04%
2020/07/09	15	75.99	26	76.13	75.50	-11	48,100	-0.02%
2020/07/08	51	77.66	43	77.46	76.40	8	47,628	0.02%
2020/07/07	26	75.77	14	76.01	74.70	12	46,963	0.03%
2020/07/06	17	77.93	17	78.09	77.60	0	46,790	0.00%
2020/07/03	54	77.38	37	77.70	77.40	17	46,322	0.04%
2020/07/02	58	78.46	64	77.80	77.20	-6	45,562	-0.01%
2020/07/01	18	74.97	8	74.63	75.40	10	44,753	0.02%
2020/06/30	35	75.08	33	74.96	74.10	2	44,196	0.00%
2020/06/29	40	74.50	83	75.99	76.00	-43	43,286	-0.10%
2020/06/24	53	70.77	13	70.55	70.10	40	41,972	0.10%
2020/06/23	97	74.45	109	74.54	72.50	-12	41,110	-0.03%	大賣/
2020/06/22	23	68.42	28	68.91	71.00	-5	39,672	-0.01%
2020/06/19	40	67.64	55	67.50	66.70	-15	38,954	-0.04%
2020/06/18	62	69.79	57	69.85	69.10	5	38,099	0.01%
2020/06/17	78	69.06	92	68.60	68.60	-14	36,753	-0.04%
2020/06/16	72	66.82	33	67.04	66.00	39	34,965	0.11%
2020/06/15	53	66.30	64	66.87	66.70	-11	33,780	-0.03%
2020/06/12	10	60.01	28	59.29	62.20	-18	32,336	-0.06%
2020/06/11	65	61.95	28	61.06	56.60	37	31,525	0.12%
2020/06/10	27	60.26	0	0.00	61.60	27	30,290	0.09%
2020/06/09	0	0.00	3	56.00	56.00	-3	29,837	-0.01%
2020/06/08	0	0.00	1	51.70	51.00	-1	30,333	0.00%
2020/06/02	1	48.00	28	48.86	47.45	-27	33,573	-0.08%
2020/06/01	0	0.00	22	53.27	51.90	-22	33,549	-0.07%
2020/05/29	9	56.53	5	56.30	56.00	4	34,078	0.01%
2020/05/28	3	57.77	17	55.55	55.10	-14	35,038	-0.04%
2020/05/27	0	0.00	15	61.80	61.20	-15	35,315	-0.04%
2020/05/26	73	66.72	64	66.58	67.90	9	35,334	0.03%
2020/05/25	14	62.21	24	61.06	63.80	-10	34,844	-0.03%
2020/05/22	40	56.58	25	56.20	58.00	15	34,765	0.04%
2020/05/21	11	53.83	4	53.45	54.00	7	34,841	0.02%
2020/05/20	71	54.75	84	54.90	55.00	-13	34,929	-0.04%
2020/05/19	65	51.10	49	51.01	52.40	16	32,716	0.05%
2020/05/18	30	45.58	47	45.80	47.65	-17	30,507	-0.06%
2020/05/15	39	43.00	46	43.01	43.35	-7	29,730	-0.02%
2020/05/14	84	42.97	51	43.26	42.05	33	29,179	0.11%
2020/05/13	47	41.60	57	41.88	41.70	-10	27,723	-0.04%
2020/05/12	85	41.41	66	41.66	41.70	19	26,962	0.07%
2020/05/11	52	40.45	54	40.17	40.75	-2	25,819	-0.01%
2020/05/08	96	41.66	28	39.56	37.75	68	24,130	0.28%
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	10	36.35	36.35	-10	21,745	-0.05%
2020/05/05	0	0.00	10	33.05	33.05	-10	22,025	-0.05%
2020/05/04	15	30.19	6	29.86	30.05	9	22,058	0.04%
2020/04/30	4	29.21	7	29.11	29.00	-3	21,751	-0.01%
2020/04/29	2	28.83	9	29.03	28.95	-7	22,027	-0.03%
2020/04/28	2	29.55	1	30.20	29.25	1	22,382	0.00%
2020/04/27	28	30.68	27	30.64	30.60	1	23,107	0.00%
2020/04/24	10	29.71	28	29.87	29.75	-18	22,760	-0.08%
2020/04/23	5	28.80	19	28.49	28.45	-14	22,058	-0.06%
2020/04/22	28	27.98	33	28.10	28.05	-5	21,865	-0.02%
2020/04/21	1	27.55	3	27.68	27.70	-2	21,728	-0.01%
2020/04/20	9	28.63	17	28.38	28.65	-8	21,586	-0.04%
2020/04/17	13	27.28	1	27.65	27.20	12	21,270	0.06%
2020/04/16	25	28.25	2	28.28	28.00	23	21,151	0.11%
2020/04/15	33	28.43	3	28.72	28.10	30	21,038	0.14%
2020/04/14	2	28.68	4	28.81	28.60	-2	20,929	-0.01%
2020/04/13	7	28.44	6	28.61	28.50	1	20,844	0.00%
2020/04/10	24	28.24	3	28.45	28.25	21	20,815	0.10%
2020/04/09	34	28.72	29	28.85	28.10	5	20,723	0.02%
2020/04/08	2	27.90	1	27.80	27.75	1	20,385	0.00%
2020/04/07	5	28.01	3	27.88	27.70	2	20,488	0.01%
2020/04/06	34	27.78	12	27.58	27.95	22	20,299	0.11%
2020/04/01	3	26.23	2	26.23	26.15	1	19,940	0.01%
2020/03/31	3	25.95	7	26.13	26.20	-4	19,880	-0.02%
2020/03/30	4	26.35	5	26.34	26.00	-1	19,789	-0.01%
2020/03/27	3	26.00	23	26.00	25.40	-20	19,598	-0.10%
2020/03/26	39	26.26	8	26.03	26.20	31	19,397	0.16%
2020/03/25	5	25.79	3	25.92	25.45	2	19,198	0.01%
2020/03/24	4	25.39	9	25.53	25.40	-5	19,009	-0.03%
2020/03/23	5	25.01	12	25.17	24.55	-7	18,825	-0.04%
2020/03/20	21	26.98	5	27.07	26.50	16	18,632	0.09%
2020/03/19	10	26.72	11	27.45	25.95	-1	18,373	-0.01%
2020/03/18	22	29.69	16	29.72	28.80	6	17,878	0.03%
2020/03/17	6	29.45	13	29.55	28.85	-7	17,517	-0.04%
2020/03/16	11	29.53	14	30.28	30.20	-3	17,092	-0.02%
2020/03/13	17	28.58	27	28.05	28.35	-10	16,566	-0.06%
2020/03/12	20	31.32	10	30.84	31.00	10	16,122	0.06%
2020/03/11	40	32.07	22	31.89	32.60	18	15,509	0.12%
2020/03/10	11	30.45	4	30.39	30.40	7	14,978	0.05%
2020/03/09	29	35.16	16	35.56	32.20	13	14,276	0.09%
2020/03/06	48	33.29	77	33.05	34.20	-29	12,865	-0.23%
2020/03/05	1	31.80	3	32.03	31.95	-2	12,046	-0.02%
2020/03/04	26	32.08	12	32.37	31.90	14	11,831	0.12%
2020/03/03	44	31.75	36	31.64	32.00	8	11,445	0.07%
2020/03/02	9	29.13	20	29.30	29.85	-11	10,274	-0.11%
2020/02/26	2	27.80	3	27.67	27.55	-1	9,575	-0.01%
2020/02/25	29	29.09	43	28.18	27.50	-14	9,514	-0.15%
2020/02/24	39	28.98	11	28.97	28.65	28	9,086	0.31%
2020/02/21	40	27.79	29	27.93	28.00	11	8,534	0.13%
2020/02/20	2	26.95	0	0.00	26.85	2	7,991	0.03%
2020/02/19	0	0.00	21	26.76	26.80	-21	7,935	-0.26%
2020/02/17	5	27.48	29	27.59	27.20	-24	7,718	-0.31%
2020/02/14	0	0.00	20	26.73	26.70	-20	7,428	-0.27%
2020/02/12	4	27.39	2	27.20	27.00	2	7,107	0.03%
2020/02/11	4	27.60	1	27.70	27.65	3	6,913	0.04%
2020/02/10	9	28.67	18	28.76	28.25	-9	6,689	-0.13%
2020/02/07	7	27.09	11	27.05	27.50	-4	6,020	-0.07%
2020/02/06	12	26.65	16	26.90	26.40	-4	5,593	-0.07%
2020/02/05	1	25.85	1	26.00	25.70	0	5,307	0.00%
2020/02/04	1	25.30	2	25.73	25.30	-1	5,166	-0.02%
2020/02/03	4	26.53	6	26.48	26.10	-2	4,977	-0.04%
2020/01/31	28	26.19	8	26.79	25.45	20	4,580	0.44%
2020/01/30	67	27.65	38	27.55	27.65	29	4,079	0.71%
2020/01/20	1	24.95	0	0.00	25.15	1	3,066	0.03%
2020/01/16	0	0.00	1	24.40	24.40	-1	2,981	-0.03%
2020/01/14	0	0.00	1	24.50	24.45	-1	2,969	-0.03%
2020/01/13	0	0.00	2	24.80	24.65	-2	2,955	-0.07%
2020/01/09	3	24.30	0	0.00	24.35	3	2,922	0.10%
2020/01/08	4	24.20	0	0.00	24.15	4	2,935	0.14%
2020/01/07	2	24.80	0	0.00	24.60	2	2,896	0.07%
2020/01/06	4	25.10	0	0.00	24.70	4	2,847	0.14%
2019/12/31	5	25.27	2	25.18	25.30	3	2,727	0.11%
2019/12/23	18	24.35	0	0.00	24.35	18	2,480	0.73%
2019/12/16	7	24.44	0	0.00	24.35	7	2,518	0.28%
2019/12/11	3	25.10	7	24.96	24.90	-4	2,462	-0.16%
2019/12/10	2	24.83	1	25.00	24.75	1	2,427	0.04%
2019/12/09	1	24.75	1	25.00	24.60	0	2,413	0.00%
2019/12/04	3	25.25	0	0.00	25.25	3	2,489	0.12%
2019/12/03	3	25.40	3	25.53	25.25	0	2,487	0.00%
2019/12/02	0	0.00	1	25.60	25.40	-1	2,470	-0.04%
2019/11/29	3	26.37	2	26.15	26.20	1	2,363	0.04%
2019/11/28	1	26.45	4	26.41	26.20	-3	2,382	-0.13%
2019/11/27	1	25.35	3	25.25	25.25	-2	2,106	-0.09%
2019/11/26	1	25.35	0	0.00	25.20	1	2,146	0.05%
2019/11/22	13	25.50	0	0.00	25.30	13	2,217	0.59%
2019/11/21	0	0.00	1	24.50	24.80	-1	2,144	-0.05%
2019/11/20	1	24.80	0	0.00	24.65	1	2,139	0.05%
2019/11/15	1	24.95	0	0.00	24.90	1	2,123	0.05%
2019/11/13	1	24.65	0	0.00	24.50	1	2,100	0.05%
2019/11/12	1	24.30	0	0.00	24.20	1	2,084	0.05%
2019/11/05	5	25.80	0	0.00	25.80	5	2,019	0.25%
2019/11/04	2	25.95	0	0.00	26.15	2	2,004	0.10%
2019/10/31	1	25.75	0	0.00	25.10	1	1,906	0.05%
2019/10/30	0	0.00	1	25.45	25.55	-1	1,872	-0.05%
2019/10/28	0	0.00	17	25.15	25.10	-17	1,898	-0.90%
2019/10/24	1	25.05	0	0.00	25.05	1	1,892	0.05%
2019/10/03	1	25.65	0	0.00	25.80	1	2,238	0.04%
2019/09/16	0	0.00	1	25.60	25.50	-1	2,772	-0.04%
2019/09/10	1	25.30	10	25.00	25.10	-9	2,813	-0.32%
2019/09/09	0	0.00	1	26.50	25.40	-1	2,780	-0.04%
2019/09/05	0	0.00	3	25.93	26.10	-3	2,655	-0.11%
2019/09/04	1	26.00	0	0.00	25.95	1	2,634	0.04%
2019/09/03	1	25.95	0	0.00	25.80	1	2,621	0.04%
2019/09/02	10	26.34	0	0.00	25.70	10	2,603	0.38%
2019/08/29	0	0.00	1	25.20	25.10	-1	2,448	-0.04%
2019/08/28	0	0.00	11	24.90	25.10	-11	2,411	-0.46%
2019/08/21	0	0.00	1	23.15	23.50	-1	2,303	-0.04%
2019/08/20	1	23.30	1	23.50	23.30	0	2,311	0.00%
2019/08/07	17	23.02	0	0.00	22.95	17	2,477	0.69%
2019/08/06	0	0.00	10	22.15	22.80	-10	2,473	-0.40%
2019/07/24	0	0.00	6	23.60	23.45	-6	2,347	-0.26%
2019/07/23	6	23.80	0.4	23.70	23.75	5.6	2,354	0.24%
2019/07/18	10	24.43	2	24.10	24.25	8	2,262	0.35%
2019/07/16	0	0.00	6	23.55	24.00	-6	2,207	-0.27%
2019/07/12	6	23.80	1	23.65	23.70	5	2,186	0.23%
2019/07/11	5	23.60	0	0.00	23.60	5	2,188	0.23%
2019/07/10	5	24.00	6	23.90	24.10	-1	2,135	-0.05%
2019/07/09	6	24.55	0	0.00	24.60	6	2,072	0.29%
2019/07/05	0	0.00	1	22.95	23.10	-1	2,024	-0.05%
2019/07/04	0	0.00	4	22.90	23.10	-4	2,074	-0.19%
2019/07/03	0	0.00	2	23.03	23.05	-2	2,068	-0.10%
2019/07/02	0	0.00	1	22.40	22.25	-1	1,959	-0.05%
2019/06/27	0	0.00	20	21.10	20.85	-20	1,787	-1.12%
2019/06/26	0	0.00	1	20.30	20.30	-1	1,755	-0.06%
2019/06/21	0	0.00	6	20.28	20.30	-6	1,786	-0.34%
2019/06/20	1	20.05	1	20.15	20.10	0	1,761	0.00%
2019/06/18	1	20.05	10	20.00	20.05	-9	1,735	-0.52%
2019/06/13	3	19.55	0	0.00	19.65	3	1,683	0.18%
2019/06/10	0	0.00	3	19.78	19.75	-3	1,681	-0.18%
2019/06/06	0	0.00	4	19.50	19.60	-4	1,668	-0.24%
2019/06/03	0	0.00	1	19.75	19.70	-1	1,635	-0.06%
2019/05/30	0	0.00	1	19.50	19.50	-1	1,608	-0.06%
2019/05/24	0	0.00	1	19.45	19.25	-1	1,564	-0.06%
2019/05/23	13	19.50	2	19.33	19.55	11	1,535	0.72%
2019/05/17	8	20.05	12	20.87	20.40	-4	1,398	-0.29%
2019/05/08	1	19.15	1	19.70	19.65	0	1,354	0.00%
2019/05/03	8	19.30	20	19.35	19.30	-12	1,329	-0.90%
2019/05/02	9	19.84	1	20.00	19.40	8	1,308	0.61%
2019/04/30	2	19.98	0	0.00	20.00	2	1,255	0.16%
2019/04/24	0	0.00	1	20.60	20.55	-1	1,220	-0.08%
2019/04/18	0	0.00	2	21.45	21.00	-2	1,194	-0.17%
2019/04/17	0	0.00	11	21.82	21.95	-11	1,165	-0.94%
2019/04/15	1	21.60	1	22.00	21.75	0	1,132	0.00%
2019/04/12	2	21.83	5	21.75	21.65	-3	1,115	-0.27%
2019/04/11	0	0.00	5	22.65	22.50	-5	1,048	-0.48%
2019/04/10	1	21.60	10	22.20	21.95	-9	944	-0.95%
2019/04/09	0	0.00	6	21.80	22.20	-6	845	-0.71%
2019/04/08	1	20.15	0	0.00	20.20	1	763	0.13%
2019/04/03	11	20.30	0	0.00	20.40	11	756	1.45%
2019/04/02	3	20.50	0	0.00	20.50	3	757	0.40%
2019/04/01	0	0.00	1	20.80	20.70	-1	746	-0.13%
2019/03/29	1	20.35	0	0.00	21.10	1	716	0.14%
2019/03/27	0	0.00	15	20.43	20.95	-15	678	-2.21%
2019/03/26	0	0.00	3	19.90	19.90	-3	639	-0.47%
2019/03/19	0	0.00	1	20.10	19.90	-1	677	-0.15%
2019/03/18	4	19.90	0	0.00	19.95	4	678	0.59%
2019/03/15	1	19.95	1	20.10	19.95	0	683	0.00%
2019/03/14	1	19.95	0	0.00	19.95	1	689	0.15%
2019/03/12	2	20.20	7	20.25	20.15	-5	725	-0.69%
2019/03/11	0	0.00	1	20.20	20.20	-1	739	-0.14%
2019/03/07	1	19.90	0	0.00	19.95	1	877	0.11%
2019/03/06	10	20.05	0	0.00	20.00	10	919	1.09%
2019/02/27	1	20.15	0	0.00	20.15	1	948	0.11%
2019/02/26	1	20.30	2	20.53	20.25	-1	950	-0.11%
2019/02/25	1	19.90	0	0.00	19.90	1	953	0.10%
2019/02/22	1	19.90	0	0.00	19.90	1	966	0.10%
2019/02/21	14	20.00	0	0.00	19.95	14	968	1.45%
2019/02/20	7	20.10	0	0.00	20.10	7	974	0.72%
2019/02/19	1	20.30	0	0.00	20.20	1	977	0.10%
2019/02/18	3	20.30	3	20.30	20.40	0	987	0.00%
2019/02/15	7	20.39	1	20.50	20.20	6	1,003	0.60%
2019/02/14	0	0.00	2	20.25	20.30	-2	1,016	-0.20%
2019/02/12	4	19.91	1	19.90	19.95	3	1,134	0.26%
2019/01/30	2	20.05	1	20.05	19.95	1	1,147	0.09%
2019/01/29	2	19.90	0	0.00	19.95	2	1,162	0.17%
2019/01/25	4	20.05	0	0.00	20.10	4	1,205	0.33%
2019/01/24	0	0.00	6	20.31	20.25	-6	1,241	-0.48%
2019/01/18	5	20.00	0	0.00	20.00	5	1,467	0.34%
2019/01/17	2	20.00	0	0.00	19.95	2	1,528	0.13%
2019/01/14	2	19.95	0	0.00	20.00	2	1,660	0.12%
2019/01/11	3	20.10	0	0.00	20.10	3	1,733	0.17%
2019/01/10	0	0.00	1	20.40	20.25	-1	1,885	-0.05%
2019/01/09	1	20.45	0	0.00	20.40	1	1,954	0.05%
2019/01/08	0	0.00	3	20.68	20.60	-3	2,024	-0.15%
2019/01/04	1	19.85	0	0.00	19.85	1	2,260	0.04%
2018/12/27	2	20.10	1	20.40	20.05	1	2,916	0.03%
2018/12/25	0	0.00	1	20.50	20.05	-1	3,247	-0.03%
2018/12/24	1	20.65	1	20.90	20.65	0	3,484	0.00%
2018/12/22	2	20.78	0	0.00	20.75	2	3,691	0.05%
2018/12/21	0	0.00	1	20.65	20.80	-1	3,722	-0.03%
2018/12/20	2	20.83	0	0.00	20.65	2	3,721	0.05%
2018/12/19	0	0.00	1	21.40	21.20	-1	3,712	-0.03%
2018/12/18	1	21.55	0	0.00	21.45	1	3,715	0.03%
2018/12/17	0	0.00	2	21.78	22.20	-2	3,710	-0.05%
2018/12/13	5	21.67	0	0.00	21.55	5	3,717	0.13%
2018/12/12	1	21.45	0	0.00	21.55	1	3,785	0.03%
2018/12/11	0	0.00	7	21.31	21.40	-7	3,800	-0.18%
2018/12/10	2	21.40	0	0.00	21.35	2	3,826	0.05%
2018/12/07	0	0.00	2	21.80	21.75	-2	3,912	-0.05%
2018/12/03	1	22.85	0	0.00	22.80	1	3,917	0.03%
2018/11/30	11	23.07	1	22.90	23.10	10	3,877	0.26%
2018/11/29	1	20.70	3	21.53	22.00	-2	3,771	-0.05%
2018/11/28	3	21.02	2	21.13	21.00	1	3,720	0.03%
2018/11/27	2	20.83	2	21.25	20.90	0	3,710	0.00%
2018/11/26	1	20.45	0	0.00	20.45	1	3,690	0.03%
2018/11/23	0	0.00	2	20.60	20.40	-2	3,683	-0.05%
2018/11/22	1	20.85	0	0.00	20.70	1	3,670	0.03%
2018/11/21	0	0.00	1	21.25	21.00	-1	3,655	-0.03%
2018/11/19	1	21.60	1	21.70	21.60	0	3,628	0.00%
2018/11/16	1	21.50	1	21.75	21.50	0	3,615	0.00%
2018/11/15	2	21.43	4	21.75	21.35	-2	3,603	-0.06%
2018/11/14	1	22.10	0	0.00	21.85	1	3,591	0.03%
2018/11/13	0	0.00	3	21.50	22.10	-3	3,566	-0.08%
2018/11/09	0	0.00	5	21.80	22.35	-5	3,482	-0.14%
2018/11/08	0	0.00	10	20.50	20.35	-10	3,397	-0.29%
2018/11/07	1	20.45	1	20.70	20.45	0	3,393	0.00%
2018/11/06	1	20.75	2	21.20	20.30	-1	3,394	-0.03%
2018/11/05	2	21.13	0	0.00	21.05	2	3,381	0.06%
2018/11/02	11	21.26	4	21.30	21.00	7	3,371	0.21%
2018/11/01	5	21.34	11	21.29	21.40	-6	3,342	-0.18%
2018/10/31	11	20.20	0	0.00	20.30	11	3,308	0.33%
2018/10/30	0	0.00	1	20.00	20.30	-1	3,291	-0.03%
2018/10/29	0	0.00	5	22.10	21.60	-5	3,230	-0.15%
2018/10/26	0	0.00	8	22.12	22.40	-8	3,191	-0.25%
2018/10/25	2	21.88	6	21.73	21.30	-4	3,136	-0.13%
2018/10/24	0	0.00	5	23.45	23.00	-5	3,087	-0.16%
2018/10/23	0	0.00	1	24.10	24.05	-1	3,036	-0.03%
2018/10/22	10	24.70	0	0.00	24.55	10	3,010	0.33%
2018/10/19	3	24.47	2	25.03	24.70	1	3,017	0.03%
2018/10/18	4	25.54	5	26.36	25.75	-1	3,013	-0.03%
2018/10/17	0	0.00	2	24.00	24.95	-2	2,981	-0.07%
2018/10/16	1	24.60	10	24.10	24.05	-9	2,990	-0.30%
2018/10/15	15	24.93	1	24.55	24.55	14	2,910	0.48%
2018/10/12	4	25.10	7	25.71	25.30	-3	2,825	-0.11%
2018/10/11	5	24.65	0	0.00	25.00	5	2,652	0.19%
2018/10/09	5	26.02	2	25.10	26.15	3	2,468	0.12%
2018/10/08	3	24.73	6	24.69	26.30	-3	2,274	-0.13%
2018/10/05	4	24.00	4	23.68	24.35	0	2,097	0.00%
2018/10/04	5	23.95	9	24.27	24.00	-4	1,978	-0.20%
2018/10/03	3	24.95	2	24.43	24.90	1	1,894	0.05%
2018/10/02	3	23.93	26	22.97	24.50	-23	1,635	-1.41%
2018/10/01	1	21.95	19	22.49	22.95	-18	1,382	-1.30%
2018/09/19	1	20.20	0	0.00	20.30	1	1,116	0.09%
2018/09/18	0	0.00	11	20.78	20.60	-11	1,089	-1.01%
2018/09/17	0	0.00	10	19.10	19.05	-10	1,014	-0.99%
2018/09/14	1	20.00	2	19.90	19.65	-1	993	-0.10%
2018/09/13	4	21.73	4	20.86	20.50	0	961	0.00%
2018/09/12	0	0.00	3	20.65	20.75	-3	863	-0.35%
2018/09/07	0	0.00	1	18.25	18.15	-1	777	-0.13%
2018/09/03	0	0.00	1	18.20	18.20	-1	792	-0.13%
2018/08/31	1	18.25	1	18.45	18.30	0	796	0.00%
2018/08/30	1	18.50	0	0.00	18.45	1	801	0.12%
2018/08/28	4	18.29	0	0.00	18.30	4	806	0.50%
2018/08/13	10	18.85	0	0.00	18.80	10	833	1.20%
2018/08/07	2	20.08	0	0.00	19.75	2	806	0.25%
2018/08/06	0	0.00	1	20.25	20.25	-1	800	-0.12%
2018/08/03	1	20.05	10	20.20	19.95	-9	792	-1.14%
2018/07/30	1	19.50	0	0.00	19.25	1	732	0.14%
2018/07/27	0	0.00	1	19.20	19.20	-1	721	-0.14%
2018/07/26	1	19.50	1	20.00	19.55	0	702	0.00%
2018/07/25	7	20.22	0	0.00	20.35	7	660	1.06%
2018/07/23	5	19.25	1	18.25	19.25	4	463	0.86%
2018/07/10	0	0.00	1	17.10	17.20	-1	434	-0.23%
2018/07/09	1	17.15	0	0.00	17.15	1	442	0.23%
2018/06/29	10	18.10	0	0.00	18.15	10	624	1.60%
2018/05/30	10	19.00	0	0.00	18.95	10	787	1.27%
2018/05/28	0	0.00	1	19.20	19.30	-1	777	-0.13%
2018/05/24	1	19.05	0	0.00	19.25	1	779	0.13%
2018/05/16	0	0.00	1	18.35	18.35	-1	775	-0.13%
2018/04/11	10	19.80	0	0.00	19.75	10	923	1.08%
2018/04/10	0	0.00	40	20.55	20.00	-40	918	-4.35%
2018/04/09	2	20.28	5	20.30	21.00	-3	899	-0.33%
2018/04/03	40	20.35	0	0.00	19.75	40	829	4.82%
2018/03/21	1	19.90	0	0.00	19.75	1	742	0.13%
2018/03/19	1	19.70	0	0.00	19.75	1	745	0.13%
2018/03/14	0	0.00	2	19.60	19.75	-2	739	-0.27%
2018/03/06	0	0.00	11	19.86	19.95	-11	703	-1.56%
2018/03/05	5	18.63	7	18.66	18.60	-2	685	-0.29%
2018/02/12	1	17.90	1	18.10	17.95	0	747	0.00%
2018/02/09	1	17.90	0	0.00	17.90	1	745	0.13%
2018/02/06	6	18.68	5	18.82	18.30	1	741	0.13%
2018/02/05	1	19.70	1	19.80	19.65	0	735	0.00%
2018/02/02	1	20.05	0	0.00	20.10	1	732	0.14%
2018/02/01	2	20.25	0	0.00	20.20	2	738	0.27%
2018/01/30	5	20.20	10	20.30	20.15	-5	745	-0.67%
2018/01/16	1	21.45	12	21.17	21.10	-11	905	-1.22%
2018/01/15	2	20.58	11	20.54	20.55	-9	875	-1.03%
2018/01/11	10	20.00	0	0.00	20.00	10	909	1.10%
2018/01/05	0	0.00	4	20.20	20.20	-4	926	-0.43%
2018/01/04	0	0.00	15	20.53	20.25	-15	940	-1.60%