國光生 (4142)-富邦-岡山券商分點個股進出

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
27.60
漲跌
▼0.05
漲幅
-0.18%
成交量
518張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-岡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

富邦-岡山券商分點個股進出
富邦-岡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
2024/05/21	0	0.00	3	28.30	28.40	-3	948	-0.32%
2024/05/13	3	27.65	0	0.00	27.40	3	1,115	0.27%
2024/05/10	7	28.08	2	28.10	28.10	5	1,116	0.45%
2024/05/08	0	0.00	2	28.25	28.10	-2	1,120	-0.18%
2024/05/03	2	27.65	2	27.60	27.60	0	1,100	0.00%
2024/04/24	0	0.00	2	27.25	27.20	-2	1,096	-0.18%
2024/04/23	0	0.00	1	27.10	27.10	-1	1,105	-0.09%
2024/04/22	6	27.50	7	27.20	26.90	-1	1,110	-0.09%
2024/04/19	3	27.47	0	0.00	27.35	3	1,100	0.27%
2024/04/18	8	29.04	6	28.96	28.50	2	1,073	0.19%
2024/04/16	0	0.00	4	25.30	25.30	-4	935	-0.43%
2024/04/15	1	26.00	0	0.00	26.00	1	920	0.11%
2024/04/10	0	0.00	2	26.55	26.55	-2	915	-0.22%
2024/03/22	0	0.00	3	26.35	26.35	-3	990	-0.30%
2024/03/20	0	0.00	1	26.50	26.65	-1	1,025	-0.10%
2024/03/15	6	26.60	3	26.50	26.50	3	1,032	0.29%
2024/03/14	6.2	27.12	7	27.00	26.90	-0.9	1,045	-0.08%
2024/03/13	4	28.35	0	0.00	27.80	4	1,026	0.39%
2024/03/11	4	28.11	4	28.21	28.20	0	1,031	0.00%
2024/03/08	2	28.15	5	28.15	28.15	-3	1,040	-0.29%
2024/03/07	5	28.34	4	28.43	28.40	1	1,071	0.09%
2024/03/04	0	0.00	3	28.70	28.70	-3	1,094	-0.27%
2024/03/01	0	0.00	3	29.20	29.20	-3	1,115	-0.27%
2024/02/29	6	29.47	4	29.40	29.40	2	1,226	0.16%
2024/02/27	1	29.70	1	29.65	29.65	0	1,221	0.00%
2024/02/23	0	0.00	7	30.00	30.00	-7	1,222	-0.57%
2024/02/22	5	30.09	0	0.00	30.45	5	1,220	0.41%
2024/02/21	5	30.15	5	30.00	30.00	0	1,213	0.00%
2024/02/20	2	30.25	0	0.00	30.20	2	1,212	0.16%
2024/02/15	2	29.65	1	29.65	29.65	1	1,140	0.09%
2024/02/02	2	30.05	2	30.05	30.05	0	1,049	0.00%
2024/01/31	0	0.00	9	30.55	30.55	-9	1,030	-0.87%
2024/01/25	0	0.00	1	31.10	31.10	-1	1,035	-0.10%
2024/01/24	0	0.00	36	31.20	31.15	-36	1,036	-3.47%
2024/01/23	0	0.00	66	31.19	31.10	-66	1,035	-6.37%
2024/01/22	2	31.10	37	31.10	31.00	-35	1,035	-3.38%
2024/01/17	0	0.00	18	31.10	31.10	-18	1,036	-1.74%
2024/01/16	3	31.70	0	0.00	31.60	3	1,022	0.29%
2024/01/15	3	32.10	0	0.00	32.00	3	1,017	0.29%
2024/01/11	3	32.30	0	0.00	32.10	3	1,018	0.29%
2024/01/05	0	0.00	1	33.10	33.15	-1	1,015	-0.10%
2024/01/02	0	0.00	1	33.10	33.10	-1	997	-0.10%
2023/12/14	2	33.00	2	32.75	32.75	0	979	0.00%
2023/12/13	2	33.10	2	32.90	32.90	0	988	0.00%
2023/12/12	62	33.10	2	33.15	33.15	60	988	6.07%
2023/12/11	4	33.55	4	33.20	33.20	0	983	0.00%
2023/12/08	2	34.35	2	34.15	34.15	0	960	0.00%
2023/12/06	6	35.30	6	35.05	35.05	0	982	0.00%
2023/12/05	36	35.60	6	35.80	35.80	30	967	3.10%
2023/12/04	2	36.05	2	36.30	36.05	0	953	0.00%
2023/12/01	2	35.90	0	0.00	35.80	2	920	0.22%
2023/11/30	3	35.60	3	35.70	35.70	0	902	0.00%
2023/11/28	2	35.83	1	35.60	35.65	1	880	0.11%
2023/11/20	0	0.00	1	33.30	33.00	-1	745	-0.13%
2023/11/17	0	0.00	3	33.05	33.05	-3	747	-0.40%
2023/11/15	0	0.00	3	32.70	32.85	-3	747	-0.40%
2023/11/07	2	32.50	2	32.40	32.40	0	760	0.00%
2023/11/01	2	31.90	2	31.85	31.85	0	755	0.00%
2023/10/30	6	32.33	0	0.00	32.10	6	775	0.77%
2023/10/26	3	31.85	3	31.70	31.70	0	773	0.00%
2023/10/18	0	0.00	1	31.90	31.90	-1	797	-0.13%
2023/10/02	63	33.99	0	0.00	33.75	63	881	7.15%
2023/09/27	10	34.40	0	0.00	34.30	10	892	1.12%
2023/09/21	1	35.00	1	34.50	34.50	0	895	0.00%
2023/09/20	3	34.60	3	34.60	34.60	0	880	0.00%
2023/09/13	0	0.00	2	33.48	33.55	-2	851	-0.23%
2023/09/11	0	0.00	4	33.28	33.35	-4	855	-0.47%
2023/09/08	3	32.25	3	32.25	32.25	0	844	0.00%
2023/09/07	3	32.35	6	32.24	32.25	-3	866	-0.35%
2023/09/06	2	32.35	0	0.00	32.30	2	871	0.23%
2023/08/30	0	0.00	1	33.05	33.20	-1	874	-0.11%
2023/08/28	1	32.65	0	0.00	32.65	1	859	0.12%
2023/08/24	3	33.00	3	32.80	32.80	0	866	0.00%
2023/08/21	0	0.00	7	33.00	32.70	-7	859	-0.81%
2023/08/16	1	32.35	0	0.00	32.30	1	878	0.11%
2023/08/14	1	33.20	0	0.00	33.20	1	871	0.11%
2023/08/11	3	33.80	4	33.84	33.85	-1	870	-0.11%
2023/08/09	6	33.93	2	33.85	33.85	4	874	0.46%
2023/08/08	3	34.20	3	34.00	34.00	0	879	0.00%
2023/08/02	2	34.45	0	0.00	34.50	2	925	0.22%
2023/07/26	0	0.00	4	35.05	35.05	-4	957	-0.42%
2023/07/20	2	36.35	2	36.20	36.20	0	960	0.00%
2023/07/19	5	36.97	4	36.73	36.80	1	979	0.10%
2023/07/17	0	0.00	1	35.75	35.80	-1	970	-0.10%
2023/07/13	4	35.90	4	35.50	35.50	0	1,009	0.00%
2023/07/12	2	36.20	2	36.10	36.10	0	1,010	0.00%
2023/07/11	4	36.10	2	36.05	36.05	2	1,030	0.19%
2023/07/10	2	36.35	2	36.40	36.40	0	1,049	0.00%
2023/07/07	6	36.62	6	36.35	36.35	0	1,059	0.00%
2023/07/06	2	37.10	5	36.78	36.75	-3	1,055	-0.28%
2023/07/05	2	37.10	2	37.10	37.10	0	1,055	0.00%
2023/07/04	3	37.32	2	37.15	37.15	1	1,067	0.09%
2023/07/03	2	37.55	2	37.55	37.55	0	1,069	0.00%
2023/06/30	2	37.55	2	37.70	37.70	0	1,070	0.00%
2023/06/29	2	37.45	29	37.47	37.45	-27	1,071	-2.52%
2023/06/21	2	37.35	3	37.30	37.30	-1	1,089	-0.09%
2023/06/20	2	37.50	2	37.55	37.55	0	1,091	0.00%
2023/06/16	0	0.00	1	37.65	37.85	-1	1,103	-0.09%
2023/06/15	0	0.00	2	37.20	37.20	-2	1,092	-0.18%
2023/06/13	4	37.80	2	37.60	37.60	2	1,108	0.18%
2023/06/08	2	38.45	2	38.15	38.15	0	1,204	0.00%
2023/06/07	2	38.50	2	38.55	38.55	0	1,750	0.00%
2023/06/06	2	38.15	2	38.35	38.35	0	2,132	0.00%
2023/06/05	2	38.40	2	38.35	38.35	0	2,134	0.00%
2023/05/26	4	38.00	4	37.75	37.75	0	2,237	0.00%
2023/05/24	5	38.57	6	38.88	38.70	-1	2,247	-0.04%
2023/05/22	3	37.95	0	0.00	38.05	3	2,291	0.13%
2023/05/18	3	37.55	0	0.00	37.50	3	2,289	0.13%
2023/05/17	0	0.00	5	37.35	37.45	-5	2,303	-0.22%
2023/05/02	0	0.00	6	40.62	40.55	-6	2,923	-0.21%
2023/04/28	1	39.50	10	39.50	39.80	-9	2,958	-0.30%
2023/04/24	2	40.45	0	0.00	40.25	2	2,936	0.07%
2023/04/19	2	40.60	2	40.80	40.50	0	2,861	0.00%
2023/04/18	0	0.00	2	40.95	40.75	-2	2,844	-0.07%
2023/04/14	2	40.30	0	0.00	40.45	2	2,802	0.07%
2023/04/13	1	40.55	0	0.00	40.15	1	2,785	0.04%
2023/04/11	5	39.58	0	0.00	39.55	5	2,756	0.18%
2023/04/10	0	0.00	4	40.45	39.75	-4	2,760	-0.14%
2023/04/07	6	40.01	2	39.73	40.05	4	2,758	0.15%
2023/04/06	1	39.55	2	39.50	39.50	-1	2,780	-0.04%
2023/03/31	0	0.00	1	39.45	39.45	-1	2,779	-0.04%
2023/03/21	0	0.00	1	39.20	39.20	-1	2,977	-0.03%
2023/03/14	5	39.55	0	0.00	39.50	5	2,970	0.17%
2023/03/13	2	39.05	3	39.53	39.45	-1	2,956	-0.03%
2023/03/10	42	43.85	11	42.67	40.45	31	2,901	1.07%
2023/03/09	3	42.97	17	43.88	44.85	-14	2,395	-0.58%
2023/03/08	4	40.88	4	40.80	40.80	0	2,017	0.00%
2023/03/07	9	41.04	7	40.85	40.85	2	2,013	0.10%
2023/03/06	3	40.93	6	40.95	40.90	-3	2,006	-0.15%
2023/03/03	8	41.13	6	41.10	41.10	2	2,003	0.10%
2023/03/02	3	41.33	4	41.54	41.30	-1	1,990	-0.05%
2023/03/01	2	40.05	2.2	39.93	39.90	-0.2	1,937	-0.01%
2023/02/24	4	40.60	4	40.60	40.60	0	1,952	0.00%
2023/02/22	7	40.39	6	40.40	40.15	1	1,988	0.05%
2023/02/21	2	40.90	2	41.00	41.00	0	2,014	0.00%
2023/02/20	3.2	39.84	2	40.65	41.10	1.2	2,025	0.06%
2023/02/17	2	39.65	2	39.75	39.75	0	2,032	0.00%
2023/02/16	2	39.70	2	39.90	39.90	0	2,078	0.00%
2023/02/15	3	39.98	2	39.75	39.75	1	2,104	0.05%
2023/02/14	6	40.46	2	40.25	40.25	4	2,111	0.19%
2023/02/13	0	0.00	3	40.75	40.50	-3	2,109	-0.14%
2023/02/10	6	40.65	7	40.24	40.20	-1	2,093	-0.05%
2023/02/09	5	41.28	5	41.30	41.15	0	2,065	0.00%
2023/02/08	5	41.04	2	41.50	41.55	3	2,031	0.15%
2023/02/07	10	42.03	6	42.04	41.60	4	1,984	0.20%
2023/02/06	3	40.35	0	0.00	40.25	3	1,850	0.16%
2023/02/03	0	0.00	8	40.65	40.75	-8	1,814	-0.44%
2023/02/02	0	0.00	5	39.60	39.90	-5	1,743	-0.29%
2023/02/01	3	39.35	3	39.52	39.65	0	1,701	0.00%
2023/01/31	9	39.34	7	39.46	39.65	2	1,664	0.12%
2023/01/17	2	35.28	0	0.00	35.25	2	1,412	0.14%
2023/01/12	1	35.30	0	0.00	35.25	1	1,441	0.07%
2023/01/06	1	35.10	0	0.00	35.05	1	1,488	0.07%
2023/01/05	1	35.15	0	0.00	35.05	1	1,510	0.07%
2023/01/04	1	35.15	0	0.00	35.10	1	1,518	0.07%
2022/12/27	0	0.00	1	36.60	36.45	-1	1,625	-0.06%
2022/12/26	2	37.30	2	37.00	37.00	0	1,631	0.00%
2022/12/23	2	36.25	2	36.45	36.45	0	1,627	0.00%
2022/12/20	7	36.60	7	35.76	35.75	0	1,659	0.00%
2022/12/19	8	37.43	9	37.44	37.85	-1	1,646	-0.06%
2022/12/16	2	36.30	2	35.60	35.60	0	1,560	0.00%
2022/12/15	2	36.45	2	36.30	36.30	0	1,579	0.00%
2022/12/14	2	37.15	2	36.45	36.45	0	1,595	0.00%
2022/12/13	6	36.87	11	37.17	37.10	-5	1,581	-0.32%
2022/12/12	1	35.50	0	0.00	35.70	1	1,569	0.06%
2022/12/01	4	38.18	0	0.00	38.25	4	1,674	0.24%
2022/11/21	1	37.60	1	37.20	37.15	0	2,082	0.00%
2022/11/18	1	37.40	6	37.51	37.55	-5	2,120	-0.24%
2022/11/17	4	36.75	9	36.74	36.85	-5	2,118	-0.24%
2022/11/15	2	35.40	6	35.89	35.60	-4	2,094	-0.19%
2022/11/07	2	34.30	2	34.40	34.40	0	2,043	0.00%
2022/11/04	2	34.65	2	34.25	34.25	0	2,050	0.00%
2022/10/31	0	0.00	1	33.05	32.85	-1	2,078	-0.05%
2022/10/21	2	31.70	2	31.65	31.65	0	2,299	0.00%
2022/10/18	0	0.00	2	33.45	33.50	-2	2,441	-0.08%
2022/10/17	4	32.25	4	32.70	32.70	0	2,477	0.00%
2022/10/13	2	33.15	0	0.00	32.30	2	2,532	0.08%
2022/10/11	2	34.00	2	33.95	33.95	0	2,549	0.00%
2022/10/07	6	35.54	5.1	35.10	35.10	1	2,562	0.04%
2022/10/06	6	34.82	6	35.38	35.25	0	2,555	0.00%
2022/10/05	2	34.80	3	34.73	34.65	-1	2,569	-0.04%
2022/10/04	1	34.50	1	34.40	34.40	0	2,607	0.00%
2022/09/26	2	34.05	3	33.45	33.45	-1	3,244	-0.03%
2022/09/23	1	35.65	0	0.00	35.30	1	3,286	0.03%
2022/09/20	1	36.05	0	0.00	36.10	1	3,627	0.03%
2022/09/19	3	36.00	0	0.00	36.05	3	3,689	0.08%
2022/09/16	5	36.76	0	0.00	36.55	5	3,710	0.13%
2022/09/15	3	36.90	2	37.15	37.15	1	3,721	0.03%
2022/09/14	4	36.88	4	36.90	36.90	0	3,739	0.00%
2022/09/13	1	37.15	0	0.00	37.15	1	3,743	0.03%
2022/09/12	3	37.27	2	37.25	37.25	1	3,839	0.03%
2022/09/06	5	39.25	2	38.65	38.65	3	3,876	0.08%
2022/09/05	0	0.00	2	41.15	40.10	-2	3,850	-0.05%
2022/09/02	2	41.50	2	41.30	41.30	0	3,842	0.00%
2022/09/01	4	40.53	4	40.80	40.80	0	3,806	0.00%
2022/08/31	3	40.95	3	40.67	40.70	0	3,741	0.00%
2022/08/30	0.1	40.10	10	40.10	40.00	-10	3,615	-0.28%
2022/08/29	2	39.55	4	38.65	39.55	-2	3,599	-0.06%
2022/08/26	2	39.60	4	39.55	39.50	-2	3,555	-0.06%
2022/08/25	2	38.85	2	39.50	39.70	0	3,505	0.00%
2022/08/23	0	0.00	1	38.40	38.40	-1	3,413	-0.03%
2022/08/19	3	38.28	2	38.45	38.45	1	3,375	0.03%
2022/08/15	0	0.00	2	37.60	37.60	-2	3,329	-0.06%
2022/08/10	2	37.18	0	0.00	36.90	2	3,343	0.06%
2022/08/04	7	35.86	2	35.80	35.80	5	3,381	0.15%
2022/08/03	8	37.49	5	37.05	37.05	3	3,335	0.09%
2022/08/02	1	38.40	0	0.00	38.15	1	3,319	0.03%
2022/08/01	1	39.25	1	39.45	39.30	0	3,307	0.00%
2022/07/29	1	40.25	1	40.20	40.20	0	3,314	0.00%
2022/07/28	4	40.20	2	40.10	40.20	2	3,305	0.06%
2022/07/27	10	40.59	6	40.25	39.90	4	3,310	0.12%
2022/07/26	0	0.00	1	40.70	40.90	-1	3,274	-0.03%
2022/07/25	1	40.75	8	41.01	40.65	-7	3,253	-0.22%
2022/07/21	0	0.00	4	39.98	40.10	-4	3,234	-0.12%
2022/07/20	2	38.18	3	38.80	39.10	-1	3,221	-0.03%
2022/07/19	2	38.15	2	38.00	38.00	0	3,234	0.00%
2022/07/18	2	38.03	2	38.00	38.00	0	3,263	0.00%
2022/07/15	1	38.25	2	38.25	38.25	-1	3,276	-0.03%
2022/07/13	14	39.81	0	0.00	39.50	14	3,320	0.42%
2022/07/12	4	39.13	4	39.23	39.25	0	3,378	0.00%
2022/07/11	3	40.12	3	40.42	40.35	0	3,518	0.00%
2022/07/08	8	41.36	6	40.70	40.70	2	3,687	0.05%
2022/07/07	13	40.83	8	41.41	41.50	5	3,633	0.14%
2022/07/06	5	41.04	6	40.74	40.35	-1	3,537	-0.03%
2022/07/05	4	38.05	21	37.49	38.05	-17	3,612	-0.47%
2022/07/01	6	37.83	5	36.65	36.40	1	3,681	0.03%
2022/06/30	5	39.66	2	40.40	39.10	3	3,626	0.08%
2022/06/29	6	40.62	6	41.07	40.85	0	3,514	0.00%
2022/06/28	1	39.60	6	40.71	40.50	-5	3,411	-0.15%
2022/06/27	1	38.10	0	0.00	39.35	1	3,247	0.03%
2022/06/23	1	37.40	6	37.43	37.40	-5	3,192	-0.16%
2022/06/22	2	37.10	2	36.85	36.85	0	3,167	0.00%
2022/06/21	5	36.89	3	37.10	37.10	2	3,140	0.06%
2022/06/20	15	38.69	14	36.91	36.90	1	3,119	0.03%
2022/06/17	8	37.44	11	37.70	38.50	-3	3,009	-0.10%
2022/06/16	9	37.22	8	37.72	37.20	1	2,930	0.03%
2022/06/14	7	35.40	7	35.65	35.65	0	2,893	0.00%
2022/06/13	4	35.78	4	35.75	35.75	0	2,886	0.00%
2022/06/10	3	36.50	3	37.00	37.00	0	2,877	0.00%
2022/06/01	0	0.00	1	35.25	35.15	-1	2,922	-0.03%
2022/05/27	3	35.10	0	0.00	35.00	3	2,929	0.10%
2022/05/26	0	0.00	4	34.90	34.90	-4	2,929	-0.14%
2022/05/25	4	35.01	3	35.15	35.05	1	2,937	0.03%
2022/05/24	0	0.00	8	35.06	35.00	-8	2,968	-0.27%
2022/05/23	3	35.50	1	35.70	35.50	2	2,960	0.07%
2022/05/19	2	35.25	2	35.45	35.45	0	2,971	0.00%
2022/05/18	0	0.00	2.3	35.88	36.15	-2.3	2,965	-0.08%
2022/05/17	0	0.00	3	35.75	35.75	-3	2,979	-0.10%
2022/05/16	0	0.00	5	35.95	35.85	-5	3,012	-0.17%
2022/05/13	0	0.00	2	35.25	35.25	-2	3,194	-0.06%
2022/05/12	13	35.52	3	34.30	34.30	10	3,373	0.30%
2022/05/11	8	37.25	4	37.00	37.00	4	3,311	0.12%
2022/05/10	4	37.81	5	37.92	37.95	-1	3,279	-0.03%
2022/05/09	3	39.35	1	38.20	38.15	2	3,257	0.06%
2022/05/03	3	41.10	1	40.80	40.80	2	3,233	0.06%
2022/04/29	3	40.65	3	40.60	40.60	0	3,228	0.00%
2022/04/28	4	41.35	0	0.00	41.10	4	3,250	0.12%
2022/04/27	0	40.90	0	0.00	40.50	0	3,191	0.00%
2022/04/26	9	41.34	6	41.00	41.00	3	3,179	0.09%
2022/04/25	10	42.92	11	41.82	41.65	-1	3,155	-0.03%
2022/04/22	8	42.95	8	43.23	42.90	0	3,107	0.00%
2022/04/21	2	42.55	2	43.10	42.75	0	3,064	0.00%
2022/04/20	3	42.70	2	43.05	43.05	1	3,034	0.03%
2022/04/19	3	43.08	3	43.00	43.00	0	3,010	0.00%
2022/04/18	4	44.23	8.3	44.23	44.05	-4.3	2,969	-0.14%
2022/04/15	16.3	44.26	17	44.38	44.00	-0.7	2,970	-0.02%
2022/04/14	17	44.34	6	44.30	44.30	11	2,879	0.38%
2022/04/13	9	41.39	6	41.98	42.50	3	2,685	0.11%
2022/04/12	9	42.64	5	42.36	42.35	4	2,632	0.15%
2022/04/11	13	43.21	20	43.69	44.60	-7	2,494	-0.28%
2022/04/08	0	0.00	1	41.55	41.25	-1	2,214	-0.05%
2022/04/07	3	41.57	0	0.00	41.90	3	2,159	0.14%
2022/04/01	1	40.90	0	0.00	40.00	1	2,059	0.05%
2022/03/31	5	39.85	5	39.91	40.00	0	2,039	0.00%
2022/03/30	0	0.00	1	39.60	40.05	-1	2,038	-0.05%
2022/03/28	8	40.92	8	40.54	39.70	0	2,035	0.00%
2022/03/25	0	0.00	8	40.30	40.00	-8	2,020	-0.40%
2022/03/24	8	40.40	0	0.00	40.40	8	2,039	0.39%
2022/03/16	2	38.95	1	38.90	38.90	1	2,126	0.05%
2022/03/09	0	0.00	1	38.85	39.40	-1	2,154	-0.05%
2022/03/07	0	0.00	1	38.00	38.00	-1	2,108	-0.05%
2022/02/18	0	0.00	3	41.32	41.35	-3	2,529	-0.12%
2022/02/15	3	44.62	3	42.40	42.75	0	2,522	0.00%
2022/02/14	1	42.15	4	42.53	43.30	-3	2,349	-0.13%
2022/01/26	1	39.75	0	0.00	39.60	1	2,170	0.05%
2022/01/25	1	40.15	0	0.00	40.05	1	2,169	0.05%
2022/01/24	0	0.00	1	42.00	41.80	-1	2,142	-0.05%
2022/01/21	2	44.10	0	0.00	42.80	2	2,136	0.09%
2022/01/14	0	0.00	2	43.10	43.10	-2	2,109	-0.09%
2022/01/13	1	43.55	0	0.00	43.40	1	2,105	0.05%
2022/01/11	6	43.98	0	0.00	43.60	6	2,097	0.29%
2022/01/10	3.3	44.65	0	0.00	44.40	3.3	2,084	0.16%
2022/01/07	0	0.00	8	45.23	45.20	-8	1,990	-0.40%
2022/01/06	11	44.34	11	44.31	44.00	0	1,929	0.00%
2022/01/03	2	43.90	0	0.00	44.00	2	2,043	0.10%
2021/12/30	0	0.00	1	44.65	44.65	-1	2,053	-0.05%
2021/12/29	4	44.10	4	44.35	44.35	0	2,057	0.00%
2021/12/28	7	43.90	0	0.00	44.00	7	2,091	0.33%
2021/12/24	0	0.00	1	44.50	44.25	-1	2,190	-0.05%
2021/12/22	0	0.00	3	44.40	44.40	-3	2,235	-0.13%
2021/12/21	0	0.00	6	44.90	44.90	-6	2,242	-0.27%
2021/12/20	4	44.44	1	44.45	44.60	3	2,220	0.14%
2021/12/17	0	0.00	3	43.70	44.65	-3	2,227	-0.13%
2021/12/15	5	43.10	0	0.00	43.10	5	2,264	0.22%
2021/12/14	0	0.00	5	43.00	43.00	-5	2,275	-0.22%
2021/12/10	3	44.50	0	0.00	44.45	3	2,332	0.13%
2021/12/09	10	44.34	3	44.05	44.05	7	2,521	0.28%
2021/12/07	5	44.35	0	0.00	44.40	5	2,782	0.18%
2021/12/06	1	44.75	0	0.00	44.75	1	2,790	0.04%
2021/11/30	0	0.00	1	45.30	45.00	-1	3,173	-0.03%
2021/11/29	1	47.30	0	0.00	46.90	1	3,152	0.03%
2021/11/26	0	0.00	5	45.80	45.80	-5	3,015	-0.17%
2021/11/24	0	0.00	5	45.06	45.10	-5	2,903	-0.17%
2021/11/23	9	45.87	6.1	45.60	44.80	2.9	2,919	0.10%
2021/11/22	3	43.65	7	43.94	44.05	-4	2,925	-0.14%
2021/11/18	8	43.30	0	0.00	44.00	8	3,061	0.26%
2021/11/17	6	43.48	0	0.00	43.35	6	3,437	0.17%
2021/11/16	0	0.00	4	43.90	43.85	-4	3,554	-0.11%
2021/11/15	0	0.00	5	44.25	44.25	-5	3,596	-0.14%
2021/11/11	0	0.00	3	43.65	43.50	-3	3,624	-0.08%
2021/11/10	0	0.00	5	43.50	43.50	-5	3,632	-0.14%
2021/11/09	0	0.00	1	44.00	44.00	-1	3,634	-0.03%
2021/11/08	2	44.25	0	0.00	44.25	2	3,632	0.06%
2021/11/04	4	44.55	0	0.00	44.55	4	3,672	0.11%
2021/11/02	0	0.00	2	44.55	44.50	-2	3,697	-0.05%
2021/11/01	2	43.80	0	0.00	43.95	2	3,678	0.05%
2021/10/28	1	44.50	1	45.00	44.60	0	3,675	0.00%
2021/10/27	0	0.00	1	44.15	44.30	-1	3,693	-0.03%
2021/10/22	0	0.00	2	44.05	43.90	-2	3,762	-0.05%
2021/10/15	4	43.55	4	43.95	43.95	0	4,175	0.00%
2021/10/14	1	43.15	1	43.50	43.50	0	4,349	0.00%
2021/10/13	8	43.34	5	42.35	42.35	3	4,335	0.07%
2021/10/12	11	45.84	11	45.35	45.35	0	4,277	0.00%
2021/10/07	1	47.20	0	0.00	47.10	1	4,297	0.02%
2021/10/06	1	47.70	0	0.00	47.15	1	4,370	0.02%
2021/10/05	0	0.00	1	47.00	48.00	-1	4,389	-0.02%
2021/10/04	7	49.46	2	49.93	48.40	5	4,402	0.11%
2021/10/01	1	50.80	6	52.40	50.90	-5	4,368	-0.11%
2021/09/23	0	0.00	1	52.50	52.00	-1	4,637	-0.02%
2021/09/16	0	0.00	2	52.80	52.40	-2	4,701	-0.04%
2021/09/15	1	53.90	1	53.60	53.50	0	4,702	0.00%
2021/09/14	7	55.07	0	0.00	53.20	7	4,690	0.15%
2021/09/13	10	54.80	3	56.20	54.80	7	4,522	0.15%
2021/09/08	2	53.30	0	0.00	51.20	2	4,390	0.05%
2021/09/07	0	0.00	1	53.40	53.60	-1	4,332	-0.02%
2021/09/06	1	52.20	1	52.80	52.20	0	4,341	0.00%
2021/09/02	0	0.00	3	51.30	51.00	-3	4,856	-0.06%
2021/08/31	0	0.00	1	52.50	52.50	-1	5,219	-0.02%
2021/08/24	9	51.10	16	50.70	50.70	-7	5,522	-0.13%
2021/08/23	9	52.00	10	51.46	51.40	-1	5,707	-0.02%
2021/08/20	0	0.00	7	49.95	49.95	-7	5,455	-0.13%
2021/08/19	10	45.79	10	45.45	45.45	0	5,542	0.00%
2021/08/18	9	45.89	3	47.05	47.10	6	5,779	0.10%
2021/08/06	5	49.05	0	0.00	49.00	5	11,062	0.05%
2021/08/05	2	49.60	0	0.00	49.35	2	12,817	0.02%
2021/08/04	2	49.60	0	0.00	49.50	2	13,638	0.01%
2021/08/02	0	0.00	3	50.40	50.40	-3	13,895	-0.02%
2021/07/30	1	49.60	1	49.70	49.50	0	13,898	0.00%
2021/07/29	5	48.30	6	49.07	49.05	-1	13,921	-0.01%
2021/07/27	1	49.10	8	48.66	48.55	-7	14,061	-0.05%
2021/07/26	2	49.20	0	0.00	49.10	2	14,319	0.01%
2021/07/23	1	49.55	4	49.11	49.05	-3	14,345	-0.02%
2021/07/22	9	48.93	0	0.00	48.70	9	14,333	0.06%
2021/07/21	15	52.10	14	50.77	48.70	1	14,430	0.01%
2021/07/20	0	0.00	5	53.90	53.90	-5	14,207	-0.04%
2021/07/14	11	49.14	13.5	49.10	48.75	-2.5	14,186	-0.02%
2021/07/13	1	49.05	4	49.70	49.05	-3	14,190	-0.02%
2021/07/12	0	0.00	4	50.90	50.70	-4	14,150	-0.03%
2021/07/08	10.1	51.30	10	51.20	51.20	0.1	14,271	0.00%
2021/07/07	0	0.00	5	51.30	51.30	-5	14,359	-0.03%
2021/07/06	5	51.40	5	51.30	51.30	0	14,521	0.00%
2021/07/05	5	51.40	6	51.77	51.60	-1	14,707	-0.01%
2021/07/02	14	52.38	7	52.04	52.00	7	14,728	0.05%
2021/07/01	0	0.00	3	52.97	52.60	-3	14,781	-0.02%
2021/06/30	3	52.60	7	53.20	53.60	-4	14,775	-0.03%
2021/06/29	4	51.30	8	51.60	51.80	-4	14,711	-0.03%
2021/06/28	1	51.80	0	0.00	51.80	1	14,723	0.01%
2021/06/25	1	52.60	0	0.00	52.30	1	14,808	0.01%
2021/06/24	3	52.93	0	0.00	52.80	3	15,083	0.02%
2021/06/22	1	51.80	0	0.00	51.80	1	15,973	0.01%
2021/06/21	2	52.80	10	53.00	52.50	-8	17,074	-0.05%
2021/06/18	8	53.28	5	53.30	53.30	3	17,199	0.02%
2021/06/17	2	53.60	0	0.00	53.50	2	17,234	0.01%
2021/06/16	2	53.60	1	53.40	53.10	1	17,283	0.01%
2021/06/15	1	53.60	4	53.60	54.10	-3	17,312	-0.02%
2021/06/11	33	56.50	33	55.54	55.40	0	17,220	0.00%
2021/06/10	16	57.06	10	57.73	57.50	6	16,943	0.04%
2021/06/09	1	55.10	25	55.17	55.50	-24	16,669	-0.14%
2021/06/08	13	54.57	8	54.53	54.50	5	16,569	0.03%
2021/06/07	4	53.65	1	53.60	53.40	3	16,413	0.02%
2021/06/04	9	53.26	6	52.65	52.50	3	16,412	0.02%
2021/06/03	23.1	53.54	23	53.29	53.30	0.1	16,428	0.00%
2021/06/02	8	54.38	27	53.91	53.80	-19	16,549	-0.11%
2021/06/01	13	51.48	18	52.33	53.10	-5	16,795	-0.03%
2021/05/31	22.2	52.53	2	52.80	52.30	20.2	16,694	0.12%
2021/05/28	1	54.80	2	54.90	54.70	-1	16,578	-0.01%
2021/05/27	5	55.00	13	54.67	55.00	-8	16,590	-0.05%
2021/05/26	9	53.94	11	54.94	53.60	-2	16,598	-0.01%
2021/05/25	24.2	53.55	63	54.21	53.20	-38.9	17,008	-0.23%
2021/05/24	68	55.77	65.5	56.49	55.50	2.5	17,555	0.01%
2021/05/21	71.5	55.59	68	56.26	55.60	3.5	18,458	0.02%
2021/05/20	50	57.72	108	58.13	56.30	-58	18,598	-0.31%	大賣/
2021/05/19	114	58.18	61	59.48	57.80	53	18,796	0.28%	大買/
2021/05/18	66.2	60.57	7	60.49	60.80	59.2	18,444	0.32%
2021/05/17	15.3	62.24	64	62.09	63.30	-48.7	17,355	-0.28%
2021/05/14	91	61.60	35.1	60.11	57.60	55.9	16,753	0.33%
2021/05/13	59.1	61.20	29	61.87	62.90	30.1	15,631	0.19%
2021/05/12	7	55.69	20	56.95	57.20	-13	13,967	-0.09%
2021/05/11	6	51.10	15	51.07	52.00	-9	13,213	-0.07%
2021/05/07	10	50.35	10	50.60	50.60	0	13,202	0.00%
2021/05/06	5	50.10	5	50.10	50.10	0	13,240	0.00%
2021/05/05	0	0.00	18	50.57	50.50	-18	13,231	-0.14%
2021/05/04	6	51.45	13	51.00	51.00	-7	13,284	-0.05%
2021/05/03	1	55.10	2	55.70	54.40	-1	13,343	-0.01%
2021/04/29	3	53.53	6	53.87	53.40	-3	13,186	-0.02%
2021/04/28	18	53.47	14	53.33	53.30	4	13,271	0.03%
2021/04/27	1	54.30	5	54.70	54.40	-4	13,492	-0.03%
2021/04/26	2	53.00	4	53.30	52.70	-2	13,442	-0.01%
2021/04/22	28	54.23	30	53.10	53.10	-2	13,713	-0.01%
2021/04/21	5	55.70	5	55.20	55.20	0	13,679	0.00%
2021/04/20	0	0.00	2	55.55	55.40	-2	13,737	-0.01%
2021/04/19	4	55.20	4	55.30	55.30	0	13,935	0.00%
2021/04/16	1	56.10	0	0.00	55.90	1	13,950	0.01%
2021/04/15	22	54.91	15	55.70	55.40	7	13,968	0.05%
2021/04/14	22	56.12	12	56.17	55.70	10	13,976	0.07%
2021/04/13	36	57.81	23	57.00	57.00	13	14,060	0.09%
2021/04/12	6	59.03	31	58.94	58.50	-25	14,027	-0.18%
2021/04/09	17	57.71	12	57.97	57.60	5	13,999	0.04%
2021/04/08	6	56.90	6.1	56.83	56.70	-0.1	13,929	0.00%
2021/04/07	5	56.60	5	56.40	56.40	0	14,028	0.00%
2021/04/06	11	56.50	10	56.30	56.30	1	14,093	0.01%
2021/04/01	6	57.17	6	57.82	57.50	0	14,046	0.00%
2021/03/31	7	57.30	6	57.10	57.10	1	14,081	0.01%
2021/03/30	10	57.60	10	57.90	57.40	0	14,077	0.00%
2021/03/26	23	56.42	15	57.20	56.60	8	14,167	0.06%
2021/03/25	49	59.46	34	57.75	56.60	15	14,032	0.11%
2021/03/24	41	58.41	81	59.74	61.40	-40	13,290	-0.30%
2021/03/23	32	55.46	25	55.84	55.90	7	12,210	0.06%
2021/03/22	22	54.35	21	54.17	53.90	1	12,342	0.01%
2021/03/19	2.1	55.80	3	56.17	54.70	-0.9	12,395	-0.01%
2021/03/18	18	56.40	18	55.81	55.80	0	12,360	0.00%
2021/03/17	20	55.78	21	56.06	55.50	-1	12,386	-0.01%
2021/03/16	16	56.15	17	56.10	56.10	-1	12,419	-0.01%
2021/03/15	4	56.00	2	56.70	56.10	2	12,479	0.02%
2021/03/12	20	56.55	31	56.20	56.20	-11	12,505	-0.09%
2021/03/11	24	56.98	1	57.30	56.90	23	12,600	0.18%
2021/03/09	12	56.23	12	56.83	56.70	0	12,510	0.00%
2021/03/08	28.1	57.24	54	57.11	57.00	-25.9	12,498	-0.21%
2021/03/05	40	58.24	37	58.73	58.60	3	12,461	0.02%
2021/03/04	10	56.25	10	55.94	55.90	0	12,274	0.00%
2021/03/03	12	56.49	11	56.88	56.90	1	12,258	0.01%
2021/03/02	18	57.49	16	56.28	56.10	2	12,212	0.02%
2021/02/26	25	59.20	15	58.20	58.20	10	12,355	0.08%
2021/02/25	20	59.65	20.3	60.56	59.70	-0.3	12,274	0.00%
2021/02/24	36.3	56.27	37.3	58.05	58.50	-1	11,843	-0.01%
2021/02/23	50.3	62.75	31	60.04	58.90	19.3	11,303	0.17%
2021/02/22	2	65.20	6	64.88	65.40	-4	10,643	-0.04%
2021/02/19	26	57.69	7	57.60	59.50	19	10,286	0.18%
2021/02/18	0	0.00	12.1	51.04	54.10	-12.1	9,837	-0.12%
2021/02/17	26	50.00	6	49.28	49.20	20	9,673	0.21%
2021/02/05	0	0.00	2	52.80	52.00	-2	9,616	-0.02%
2021/02/04	5	51.28	8	51.03	51.00	-3	9,451	-0.03%
2021/02/03	2.1	49.93	0	0.00	49.60	2.1	9,294	0.02%
2021/02/01	11	48.18	11	48.72	48.10	0	9,419	0.00%
2021/01/29	15	48.58	19	47.80	47.05	-4	9,320	-0.04%
2021/01/28	24	49.57	10	49.00	49.00	14	9,326	0.15%
2021/01/27	10	50.90	11	50.65	50.60	-1	9,359	-0.01%
2021/01/26	11	51.52	24.2	51.71	51.50	-13.2	9,486	-0.14%
2021/01/25	15	52.19	15	52.59	52.00	0	9,855	0.00%
2021/01/22	6	49.85	6	49.80	49.80	0	10,010	0.00%
2021/01/21	19	51.40	4	51.45	51.10	15	10,268	0.15%
2021/01/20	5.2	51.83	17.1	52.41	52.30	-11.9	10,476	-0.11%
2021/01/19	1	49.40	0.1	50.30	50.10	1	10,317	0.01%
2021/01/18	7	49.71	2	50.40	49.45	5	10,328	0.05%
2021/01/15	13	48.95	28	48.13	48.05	-15	10,179	-0.15%
2021/01/14	4	50.35	1	50.30	50.30	3	10,054	0.03%
2021/01/13	14	51.31	0	0.00	51.00	14	10,073	0.14%
2021/01/12	12	52.07	9	52.84	52.80	3	10,335	0.03%
2021/01/11	6	51.10	6	51.00	51.00	0	10,266	0.00%
2021/01/08	7	51.51	55	52.12	52.30	-48	10,312	-0.47%
2021/01/07	0	0.00	9	51.61	51.60	-9	10,374	-0.09%
2021/01/06	17	52.81	14	50.70	50.70	3	10,409	0.03%
2021/01/05	1	54.00	11	53.82	53.70	-10	10,469	-0.10%
2021/01/04	22.1	54.92	16	53.80	53.80	6.1	10,460	0.06%
2020/12/31	1	56.30	20	56.12	56.10	-19	10,402	-0.18%
2020/12/30	38	58.76	36	59.20	58.00	2	10,368	0.02%
2020/12/29	14	57.70	2	57.85	57.30	12	10,352	0.12%
2020/12/25	1	57.00	4	57.00	56.50	-3	10,607	-0.03%
2020/12/24	7	58.51	1	58.90	58.10	6	10,701	0.06%
2020/12/23	15.1	58.69	4	58.90	58.00	11.1	10,789	0.10%
2020/12/22	4	60.85	4	60.13	60.30	0	10,837	0.00%
2020/12/21	0	0.00	1	56.50	56.50	-1	10,753	-0.01%
2020/12/17	2	56.75	2	56.85	56.40	0	10,833	0.00%
2020/12/16	23	54.91	53	55.07	56.40	-30	10,937	-0.27%
2020/12/15	10.2	57.01	0	0.00	55.10	10.2	10,912	0.09%
2020/12/14	2	58.50	0	0.00	58.50	2	10,904	0.02%
2020/12/11	9.1	58.42	5	59.20	58.70	4.1	10,949	0.04%
2020/12/10	2	59.60	2	59.80	59.50	0	10,973	0.00%
2020/12/09	6	59.07	1	59.40	59.00	5	11,045	0.05%
2020/12/08	1	60.40	1	60.80	60.00	0	11,213	0.00%
2020/12/07	10.1	59.85	9	59.52	59.30	1.1	11,425	0.01%
2020/12/04	2	61.40	0	0.00	61.20	2	12,474	0.02%
2020/12/03	9	62.37	0	0.00	61.90	9	13,704	0.07%
2020/12/02	9	62.88	0	0.00	62.80	9	13,808	0.07%
2020/12/01	7	63.81	4	64.28	63.30	3	14,038	0.02%
2020/11/30	5	62.90	2	63.40	64.20	3	14,053	0.02%
2020/11/27	4	62.20	4	62.60	62.60	0	13,964	0.00%
2020/11/26	17	62.44	12	62.28	62.30	5	14,034	0.04%
2020/11/25	3	63.00	8	63.79	62.60	-5	14,219	-0.04%
2020/11/24	15	62.09	7	61.59	61.40	8	14,554	0.05%
2020/11/23	9	64.09	7	62.97	62.40	2	14,631	0.01%
2020/11/20	14.1	64.60	3	65.03	64.00	11.1	14,639	0.08%
2020/11/19	6	65.78	9	65.31	66.50	-3	14,643	-0.02%
2020/11/18	0	0.00	1	61.50	61.60	-1	14,383	-0.01%
2020/11/17	8	60.73	8	61.54	61.30	0	14,970	0.00%
2020/11/16	7	61.03	4	61.30	60.60	3	15,462	0.02%
2020/11/13	4	61.35	1	61.40	61.40	3	16,622	0.02%
2020/11/12	9	60.97	13	61.25	61.30	-4	16,661	-0.02%
2020/11/11	9	61.14	5	61.00	61.00	4	16,728	0.02%
2020/11/10	57	61.32	5	61.10	60.90	52	16,951	0.31%
2020/11/09	7	60.89	5	60.70	60.70	2	17,133	0.01%
2020/11/06	5	61.00	5	60.40	60.30	0	17,425	0.00%
2020/11/05	5	61.80	5	61.00	60.60	0	17,928	0.00%
2020/11/02	9	60.30	19	60.38	61.10	-10	18,872	-0.05%
2020/10/30	13	60.25	0	0.00	58.30	13	18,805	0.07%
2020/10/29	9	62.84	15	63.90	62.10	-6	19,411	-0.03%
2020/10/28	7	63.90	1	61.90	61.80	6	20,250	0.03%
2020/10/27	2	66.70	10	67.14	65.70	-8	20,220	-0.04%
2020/10/26	9	66.87	5	67.00	66.70	4	20,616	0.02%
2020/10/23	11	68.37	10	68.20	68.20	1	21,175	0.00%
2020/10/22	16	67.78	8	68.20	68.20	8	22,172	0.04%
2020/10/21	1	68.70	1	69.10	68.50	0	22,935	0.00%
2020/10/20	13	70.28	4	70.35	69.50	9	23,393	0.04%
2020/10/19	2	67.80	11	68.80	68.70	-9	23,722	-0.04%
2020/10/16	2	67.65	0	0.00	67.00	2	24,341	0.01%
2020/10/15	5	67.42	80	67.20	66.80	-75	25,019	-0.30%
2020/10/14	17	69.08	13	69.03	68.00	4	26,407	0.02%
2020/10/13	1	68.30	5	68.36	68.80	-4	27,222	-0.01%
2020/10/12	2	71.70	2	71.10	70.60	0	27,255	0.00%
2020/10/08	6	71.93	6	71.60	71.60	0	27,637	0.00%
2020/10/07	1	71.30	2	72.10	72.20	-1	28,021	0.00%
2020/10/06	1	71.40	3	71.63	71.80	-2	28,393	-0.01%
2020/10/05	1	72.10	0	0.00	71.40	1	29,310	0.00%
2020/09/30	4	68.03	6	68.12	68.60	-2	29,577	-0.01%
2020/09/29	1	67.50	0	0.00	67.50	1	30,213	0.00%
2020/09/28	1	69.00	1	68.90	69.00	0	30,594	0.00%
2020/09/25	3	69.37	74	68.65	68.60	-71	31,035	-0.23%
2020/09/24	7	72.20	3	72.13	72.00	4	31,661	0.01%
2020/09/23	0	0.00	1	72.40	71.90	-1	32,661	0.00%
2020/09/21	38	72.99	7	73.36	72.70	31	34,115	0.09%
2020/09/18	0	0.00	4	72.78	72.70	-4	35,452	-0.01%
2020/09/17	0	0.00	1	71.70	72.00	-1	36,197	0.00%
2020/09/16	0	0.00	1	71.90	71.70	-1	37,698	0.00%
2020/09/15	2	72.15	5	72.00	71.90	-3	38,515	-0.01%
2020/09/14	11	71.62	10	71.70	71.30	1	39,408	0.00%
2020/09/11	7	70.69	2	70.95	70.60	5	40,780	0.01%
2020/09/10	7	72.11	3	72.20	71.70	4	42,588	0.01%
2020/09/09	13	74.67	3	73.90	72.20	10	43,975	0.02%
2020/09/08	9	75.09	55	74.09	77.90	-46	44,595	-0.10%
2020/09/07	0	0.00	2	73.00	70.90	-2	44,562	0.00%
2020/09/04	9	71.84	7	72.34	72.00	2	46,177	0.00%
2020/09/03	6	71.20	6	71.30	71.30	0	46,814	0.00%
2020/09/02	11	72.57	7	72.33	72.30	4	46,790	0.01%
2020/09/01	4	71.70	6	72.20	72.60	-2	46,775	0.00%
2020/08/31	11	72.26	12	72.18	71.80	-1	46,739	0.00%
2020/08/28	21	73.40	12	73.48	72.30	9	46,560	0.02%
2020/08/27	8	71.80	8	72.05	72.00	0	46,086	0.00%
2020/08/26	8	71.28	8	71.83	71.90	0	46,218	0.00%
2020/08/25	11	71.04	13	70.93	70.70	-2	46,118	0.00%
2020/08/24	13	73.35	3	73.17	72.60	10	46,051	0.02%
2020/08/21	23	73.92	37	74.22	73.50	-14	46,090	-0.03%
2020/08/20	37	71.07	35	70.29	71.60	2	45,532	0.00%
2020/08/19	105	76.14	17	75.24	72.90	88	45,423	0.19%	大買/
2020/08/18	2	70.60	1	70.60	70.60	1	44,712	0.00%
2020/08/17	0	0.00	5	64.26	64.20	-5	45,084	-0.01%
2020/08/14	3	65.30	3	65.40	64.80	0	45,376	0.00%
2020/08/13	5	65.86	3	65.63	64.00	2	47,329	0.00%
2020/08/12	9	67.81	10	67.99	67.30	-1	49,207	0.00%
2020/08/11	26	67.62	12	66.28	66.70	14	49,774	0.03%
2020/08/10	34	71.69	31	71.51	70.00	3	50,071	0.01%
2020/08/07	18	72.24	27	72.54	72.50	-9	51,287	-0.02%
2020/08/06	37	71.83	20	71.91	71.20	17	51,734	0.03%
2020/08/05	4	71.55	5	71.36	70.60	-1	52,673	0.00%
2020/08/04	26	73.35	21	73.29	71.60	5	54,201	0.01%
2020/08/03	29	71.15	35.1	71.94	74.60	-6.1	56,663	-0.01%
2020/07/31	5	68.34	6	68.50	67.90	-1	55,535	0.00%
2020/07/30	29	68.09	21	68.59	68.70	8	55,320	0.01%
2020/07/29	19	67.90	14	68.60	66.50	5	54,948	0.01%
2020/07/28	22	64.07	22	65.60	66.40	0	54,829	0.00%
2020/07/27	5	68.92	9	66.79	65.40	-4	53,947	-0.01%
2020/07/24	9	70.33	13	69.88	71.70	-4	53,291	-0.01%
2020/07/23	8	70.95	3	70.20	70.30	5	53,032	0.01%
2020/07/22	7	69.60	6	70.18	69.50	1	52,788	0.00%
2020/07/21	9	67.78	11	67.75	67.90	-2	52,715	0.00%
2020/07/20	49.1	65.85	48	63.81	66.00	1.1	52,116	0.00%
2020/07/17	18	70.67	17	68.86	67.20	1	50,751	0.00%
2020/07/16	2	75.80	1	76.10	74.60	1	49,968	0.00%
2020/07/15	26	76.23	23	75.20	75.60	3	50,012	0.01%
2020/07/14	16	77.04	4	76.83	75.90	12	49,709	0.02%
2020/07/13	12	78.08	11	77.11	76.10	1	49,359	0.00%
2020/07/10	63	77.82	68	76.90	77.50	-5	49,025	-0.01%
2020/07/09	29	76.67	44	76.00	75.50	-15	48,100	-0.03%
2020/07/08	38	77.32	6	77.42	76.40	32	47,628	0.07%
2020/07/07	19	75.42	22	75.90	74.70	-3	46,963	-0.01%
2020/07/06	17	77.66	4	78.10	77.60	13	46,790	0.03%
2020/07/03	62	78.07	59	78.21	77.40	3	46,322	0.01%
2020/07/02	16	78.21	19	78.18	77.20	-3	45,562	-0.01%
2020/07/01	6	74.38	26	74.48	75.40	-20	44,753	-0.04%
2020/06/30	18	74.58	16	74.91	74.10	2	44,196	0.00%
2020/06/29	35	75.08	47	75.20	76.00	-12	43,286	-0.03%
2020/06/24	55	69.74	41	70.39	70.10	14	41,972	0.03%
2020/06/23	42	74.41	31	74.69	72.50	11	41,110	0.03%
2020/06/22	33	68.28	10	69.77	71.00	23	39,672	0.06%
2020/06/19	36	67.67	29	66.88	66.70	7	38,954	0.02%
2020/06/18	23	69.32	36	70.54	69.10	-13	38,099	-0.03%
2020/06/17	50	70.11	23	69.19	68.60	27	36,753	0.07%
2020/06/16	38	66.81	51	66.40	66.00	-13	34,965	-0.04%
2020/06/15	79	66.04	54	65.19	66.70	25	33,780	0.07%
2020/06/12	22	58.66	27	60.06	62.20	-5	32,336	-0.02%
2020/06/11	29	59.54	95	62.52	56.60	-66	31,525	-0.21%
2020/06/10	21	61.00	4	61.45	61.60	17	30,290	0.06%
2020/06/09	1	53.00	0	0.00	56.00	1	29,837	0.00%
2020/06/08	1	52.30	0	0.00	51.00	1	30,333	0.00%
2020/06/05	2	52.30	3	51.87	52.30	-1	30,802	0.00%
2020/06/04	29	51.42	1	50.90	52.00	28	31,429	0.09%
2020/06/03	20	50.10	2	50.05	50.00	18	32,765	0.05%
2020/06/02	1	48.00	1	48.00	47.45	0	33,573	0.00%
2020/06/01	3	56.00	0	0.00	51.90	3	33,549	0.01%
2020/05/29	10	55.20	0	0.00	56.00	10	34,078	0.03%
2020/05/28	14	56.64	73	55.25	55.10	-59	35,038	-0.17%
2020/05/27	11	61.72	6	61.95	61.20	5	35,315	0.01%
2020/05/26	8	67.88	10	66.89	67.90	-2	35,334	-0.01%
2020/05/25	4	62.73	45	62.08	63.80	-41	34,844	-0.12%
2020/05/22	23	58.08	39	57.03	58.00	-16	34,765	-0.05%
2020/05/21	23	53.93	12	54.30	54.00	11	34,841	0.03%
2020/05/20	56	54.62	95	54.06	55.00	-39	34,929	-0.11%
2020/05/19	123	51.91	116	50.96	52.40	7	32,716	0.02%	大買/大賣/
2020/05/18	77	46.49	25	46.54	47.65	52	30,507	0.17%
2020/05/15	44	43.23	49	43.20	43.35	-5	29,730	-0.02%
2020/05/14	32	42.82	23	42.72	42.05	9	29,179	0.03%
2020/05/13	32	41.65	64	42.05	41.70	-32	27,723	-0.12%
2020/05/12	33	41.47	30	41.34	41.70	3	26,962	0.01%
2020/05/11	8	39.49	26	38.95	40.75	-18	25,819	-0.07%
2020/05/08	73	41.84	30	42.13	37.75	43	24,130	0.18%
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	4	30.31	7	30.27	30.05	-3	22,058	-0.01%
2020/04/30	3	29.52	5	29.36	29.00	-2	21,751	-0.01%
2020/04/29	3	29.30	1	28.85	28.95	2	22,027	0.01%
2020/04/28	3	29.65	1	30.40	29.25	2	22,382	0.01%
2020/04/27	5	30.68	3	30.65	30.60	2	23,107	0.01%
2020/04/24	16	29.46	24	29.69	29.75	-8	22,760	-0.04%
2020/04/23	2	28.70	2	28.35	28.45	0	22,058	0.00%
2020/04/22	12	28.10	12	28.09	28.05	0	21,865	0.00%
2020/04/21	2	27.80	13	28.40	27.70	-11	21,728	-0.05%
2020/04/20	44	28.61	15	28.47	28.65	29	21,586	0.13%
2020/04/17	6	27.52	2	27.78	27.20	4	21,270	0.02%
2020/04/16	5	28.10	5	28.26	28.00	0	21,151	0.00%
2020/04/15	3	28.28	1	29.00	28.10	2	21,038	0.01%
2020/04/14	1	29.10	3	28.80	28.60	-2	20,929	-0.01%
2020/04/13	3	28.27	5	28.60	28.50	-2	20,844	-0.01%
2020/04/10	8	28.31	2	28.55	28.25	6	20,815	0.03%
2020/04/09	4	28.55	3	28.80	28.10	1	20,723	0.00%
2020/04/08	6	27.55	1	27.90	27.75	5	20,385	0.02%
2020/04/07	1	27.60	3	28.00	27.70	-2	20,488	-0.01%
2020/04/06	2	27.65	5	26.62	27.95	-3	20,299	-0.01%
2020/04/01	1	26.05	4	26.19	26.15	-3	19,940	-0.02%
2020/03/31	1	26.00	4	26.23	26.20	-3	19,880	-0.02%
2020/03/30	4	26.15	3	25.97	26.00	1	19,789	0.01%
2020/03/27	8	25.75	4	26.19	25.40	4	19,598	0.02%
2020/03/26	1	26.15	3	25.83	26.20	-2	19,397	-0.01%
2020/03/25	3	25.72	4	25.98	25.45	-1	19,198	-0.01%
2020/03/24	7	25.40	8	25.39	25.40	-1	19,009	-0.01%
2020/03/23	6	24.66	12	25.04	24.55	-6	18,825	-0.03%
2020/03/20	22	27.00	24	26.73	26.50	-2	18,632	-0.01%
2020/03/19	20	28.18	19	27.46	25.95	1	18,373	0.01%
2020/03/18	23	29.73	9	29.43	28.80	14	17,878	0.08%
2020/03/17	17	29.58	15	29.27	28.85	2	17,517	0.01%
2020/03/16	13	29.95	23	30.32	30.20	-10	17,092	-0.06%
2020/03/13	14	28.35	3	28.55	28.35	11	16,566	0.07%
2020/03/12	73	31.78	65	30.69	31.00	8	16,122	0.05%
2020/03/11	10	32.02	9	32.21	32.60	1	15,509	0.01%
2020/03/10	67	31.28	14	29.61	30.40	53	14,978	0.35%
2020/03/09	53	35.36	74	34.89	32.20	-21	14,276	-0.15%
2020/03/06	69	33.67	38	34.07	34.20	31	12,865	0.24%
2020/03/05	22	32.37	21	31.92	31.95	1	12,046	0.01%
2020/03/04	28	32.27	159	32.06	31.90	-131	11,831	-1.11%	大賣/鉅額交易
2020/03/03	160	31.88	77	31.52	32.00	83	11,445	0.73%	大買/
2020/03/02	52	29.54	36	28.70	29.85	16	10,274	0.16%
2020/02/27	5	27.42	3	27.72	27.15	2	9,648	0.02%
2020/02/26	5	27.60	9	27.81	27.55	-4	9,575	-0.04%
2020/02/25	17	28.31	2	28.75	27.50	15	9,514	0.16%
2020/02/24	11	28.79	2	29.15	28.65	9	9,086	0.10%
2020/02/21	4	27.93	6	27.63	28.00	-2	8,534	-0.02%
2020/02/20	2	26.90	17	26.85	26.85	-15	7,991	-0.19%
2020/02/19	17	26.92	28	26.84	26.80	-11	7,935	-0.14%
2020/02/18	19	27.38	21	27.11	27.00	-2	7,856	-0.03%
2020/02/17	21	27.30	3	27.27	27.20	18	7,718	0.23%
2020/02/14	5	27.02	3	27.13	26.70	2	7,428	0.03%
2020/02/13	4	26.68	6	27.00	27.00	-2	7,294	-0.03%
2020/02/12	11	27.32	1	27.75	27.00	10	7,107	0.14%
2020/02/11	2	27.60	6	27.94	27.65	-4	6,913	-0.06%
2020/02/10	7	28.50	12	28.58	28.25	-5	6,689	-0.07%
2020/02/07	5	26.85	4.1	27.22	27.50	0.9	6,020	0.01%
2020/02/06	5.1	26.90	2	27.00	26.40	3.1	5,593	0.06%
2020/02/05	10	25.80	2	25.48	25.70	8	5,307	0.15%
2020/02/04	9	26.23	8	25.56	25.30	1	5,166	0.02%
2020/02/03	14	26.49	1	26.70	26.10	13	4,977	0.26%
2020/01/31	4	26.28	22	26.53	25.45	-18	4,580	-0.39%
2020/01/30	46	27.63	1	27.20	27.65	45	4,079	1.10%
2020/01/20	0	0.00	2	25.00	25.15	-2	3,066	-0.07%
2020/01/16	0	0.00	1	24.55	24.40	-1	2,981	-0.03%
2020/01/14	1	24.50	0	0.00	24.45	1	2,969	0.03%
2020/01/13	1	24.65	1	24.95	24.65	0	2,955	0.00%
2020/01/10	1	24.50	1	24.65	24.60	0	2,942	0.00%
2020/01/07	1	24.95	20	24.74	24.60	-19	2,896	-0.66%
2019/12/31	1	25.70	1	25.25	25.30	0	2,727	0.00%
2019/12/20	0	0.00	5	24.35	24.30	-5	2,481	-0.20%
2019/12/17	0	0.00	5	24.45	24.25	-5	2,509	-0.20%
2019/12/11	0	0.00	10	25.15	24.90	-10	2,462	-0.41%
2019/12/04	1	25.30	3	25.25	25.25	-2	2,489	-0.08%
2019/12/03	1	25.35	0	0.00	25.25	1	2,487	0.04%
2019/12/02	7	25.24	1	26.35	25.40	6	2,470	0.24%
2019/11/29	31	26.22	0	0.00	26.20	31	2,363	1.31%
2019/11/28	0	0.00	1	26.20	26.20	-1	2,382	-0.04%
2019/11/18	2	24.75	0	0.00	24.75	2	2,121	0.09%
2019/11/04	2	26.10	0	0.00	26.15	2	2,004	0.10%
2019/08/22	0	0.00	3	23.45	23.40	-3	2,305	-0.13%
2019/08/07	2	23.00	0	0.00	22.95	2	2,477	0.08%
2019/07/25	0	0.00	10	23.15	23.10	-10	2,377	-0.42%
2019/07/24	6	23.68	0	0.00	23.45	6	2,347	0.26%
2019/07/23	0	0.00	30	23.45	23.75	-30	2,354	-1.27%
2019/07/17	0	0.00	4	24.30	24.00	-4	2,235	-0.18%
2019/07/12	2	23.55	0	0.00	23.70	2	2,186	0.09%
2019/07/11	1	23.70	0	0.00	23.60	1	2,188	0.05%
2019/07/10	0	0.00	5	23.80	24.10	-5	2,135	-0.23%
2019/07/09	26	24.45	5	24.35	24.60	21	2,072	1.01%
2019/07/08	25	23.79	5.7	23.64	23.70	19.3	1,988	0.97%
2019/07/03	0	0.00	10	23.05	23.05	-10	2,068	-0.48%
2019/07/02	5	22.75	0	0.00	22.25	5	1,959	0.26%
2019/06/28	5	20.85	0	0.00	21.55	5	1,836	0.27%
2019/06/27	0	0.00	1	20.85	20.85	-1	1,787	-0.06%
2019/06/19	0	0.00	1	19.90	20.10	-1	1,750	-0.06%
2019/06/18	1	20.05	0.8	20.05	20.05	0.2	1,735	0.01%
2019/06/06	0	0.00	2	19.60	19.60	-2	1,668	-0.12%
2019/06/04	0	0.00	6	19.55	19.55	-6	1,647	-0.36%
2019/05/31	0	0.00	1	19.50	19.50	-1	1,614	-0.06%
2019/05/30	0	0.00	4	19.49	19.50	-4	1,608	-0.25%
2019/05/27	0	0.00	4	19.25	19.25	-4	1,577	-0.25%
2019/05/23	5	19.33	5	19.32	19.55	0	1,535	0.00%
2019/05/13	0	0.00	1	19.30	19.25	-1	1,359	-0.07%
2019/04/23	0	0.00	1	20.50	20.40	-1	1,217	-0.08%
2019/04/16	1	21.55	2	21.50	21.45	-1	1,151	-0.09%
2019/04/09	0	0.00	1	21.35	22.20	-1	845	-0.12%
2019/03/29	0	21.95	0	0.00	21.10	0	716	0.00%
2019/03/28	3	20.45	0	0.00	20.45	3	695	0.43%
2019/03/27	1	20.65	0	0.00	20.95	1	678	0.15%
2019/02/22	0	0.00	1	20.00	19.90	-1	966	-0.10%
2019/02/21	1	19.95	2	20.08	19.95	-1	968	-0.10%
2019/02/20	2	20.08	2	20.20	20.10	0	974	0.00%
2019/02/19	2	20.25	1	20.45	20.20	1	977	0.10%
2019/02/18	1	20.30	0	0.00	20.40	1	987	0.10%
2019/02/14	0	0.00	1	20.10	20.30	-1	1,016	-0.10%
2019/02/13	1	19.85	1	20.00	19.90	0	1,050	0.00%
2019/02/11	1	19.95	1	20.10	19.90	0	1,142	0.00%
2019/01/30	1	19.95	1	19.95	19.95	0	1,147	0.00%
2019/01/28	1	20.05	0	0.00	20.00	1	1,174	0.09%
2019/01/24	0	0.00	1	20.05	20.25	-1	1,241	-0.08%
2019/01/23	1	19.90	0	0.00	19.90	1	1,264	0.08%
2019/01/21	0	0.00	1	20.05	20.05	-1	1,401	-0.07%
2019/01/18	1	20.00	0	0.00	20.00	1	1,467	0.07%
2019/01/09	0	0.00	21	20.45	20.40	-21	1,954	-1.07%
2019/01/04	0	0.00	1	20.00	19.85	-1	2,260	-0.04%
2019/01/03	1	20.05	0	0.00	20.10	1	2,438	0.04%
2018/12/17	0	0.00	3	21.30	22.20	-3	3,710	-0.08%
2018/12/11	0	0.00	1	21.40	21.40	-1	3,800	-0.03%
2018/12/05	4	22.50	0	0.00	22.50	4	3,958	0.10%
2018/12/03	0	0.00	2	23.08	22.80	-2	3,917	-0.05%
2018/11/30	1	23.70	10	22.95	23.10	-9	3,877	-0.23%
2018/11/29	0	0.00	2	20.60	22.00	-2	3,771	-0.05%
2018/11/28	10	21.10	0	0.00	21.00	10	3,720	0.27%
2018/11/22	0	0.00	1	20.90	20.70	-1	3,670	-0.03%
2018/11/21	1	21.05	1	21.35	21.00	0	3,655	0.00%
2018/11/20	1	21.45	0	0.00	21.45	1	3,638	0.03%
2018/11/19	0	0.00	1	21.60	21.60	-1	3,628	-0.03%
2018/11/16	1	21.50	2	21.48	21.50	-1	3,615	-0.03%
2018/11/15	2	21.55	1	22.10	21.35	1	3,603	0.03%
2018/11/14	1	21.85	0	0.00	21.85	1	3,591	0.03%
2018/11/13	2	22.05	1	21.50	22.10	1	3,566	0.03%
2018/11/12	1	21.80	1	21.75	21.60	0	3,530	0.00%
2018/11/09	1	21.50	10	21.58	22.35	-9	3,482	-0.26%
2018/11/08	1	20.35	2	20.70	20.35	-1	3,397	-0.03%
2018/11/07	2	20.53	3	20.57	20.45	-1	3,393	-0.03%
2018/11/06	3	20.70	1	21.30	20.30	2	3,394	0.06%
2018/11/05	1	21.10	6	21.33	21.05	-5	3,381	-0.15%
2018/11/02	1	21.40	1	21.45	21.00	0	3,371	0.00%
2018/11/01	1	20.10	3	20.58	21.40	-2	3,342	-0.06%
2018/10/31	2	20.50	1	20.45	20.30	1	3,308	0.03%
2018/10/30	9	19.86	2	19.70	20.30	7	3,291	0.21%
2018/10/29	2	21.90	2	22.50	21.60	0	3,230	0.00%
2018/10/26	2	21.98	2	21.93	22.40	0	3,191	0.00%
2018/10/25	12	21.83	3	21.92	21.30	9	3,136	0.29%
2018/10/24	4	23.65	3	24.07	23.00	1	3,087	0.03%
2018/10/23	4	24.30	1	24.70	24.05	3	3,036	0.10%
2018/10/22	8	24.76	2	24.65	24.55	6	3,010	0.20%
2018/10/19	4	24.85	1	24.70	24.70	3	3,017	0.10%
2018/10/18	9	26.03	6	25.63	25.75	3	3,013	0.10%
2018/10/17	2	24.25	4	24.55	24.95	-2	2,981	-0.07%
2018/10/16	3	24.35	1	24.75	24.05	2	2,990	0.07%
2018/10/15	3	24.83	0	0.00	24.55	3	2,910	0.10%
2018/10/12	2	25.80	0	0.00	25.30	2	2,825	0.07%
2018/10/09	1	25.15	1	25.95	26.15	0	2,468	0.00%
2018/10/08	0	0.00	1	25.50	26.30	-1	2,274	-0.04%
2018/10/05	1	22.50	2	22.80	24.35	-1	2,097	-0.05%
2018/10/04	1	23.90	0	0.00	24.00	1	1,978	0.05%
2018/10/03	1	24.50	1	25.40	24.90	0	1,894	0.00%
2018/10/02	2	24.10	0	0.00	24.50	2	1,635	0.12%
2018/10/01	1	21.55	0	0.00	22.95	1	1,382	0.07%
2018/09/26	0	0.00	1	19.75	19.65	-1	1,153	-0.09%
2018/09/18	1	20.50	0	0.00	20.60	1	1,089	0.09%
2018/09/14	0	0.00	1	19.95	19.65	-1	993	-0.10%
2018/09/13	1	22.00	0	0.00	20.50	1	961	0.10%
2018/09/07	0	0.00	1	18.15	18.15	-1	777	-0.13%
2018/09/06	1	18.10	0	0.00	18.15	1	775	0.13%
2018/09/04	0	0.00	1	18.40	18.25	-1	786	-0.13%
2018/09/03	1	18.20	1	18.45	18.20	0	792	0.00%
2018/08/31	1	18.20	0	0.00	18.30	1	796	0.13%
2018/08/29	0	0.00	1	18.40	18.40	-1	801	-0.12%
2018/08/28	1	18.25	1	18.40	18.30	0	806	0.00%
2018/08/27	1	18.35	0	0.00	18.30	1	809	0.12%
2018/08/24	0	0.00	1	18.35	18.30	-1	808	-0.12%
2018/08/23	1	18.40	0	0.00	18.40	1	811	0.12%
2018/08/16	0	0.00	11	18.15	18.20	-11	834	-1.32%
2018/08/13	4	18.94	0	0.00	18.80	4	833	0.48%
2018/08/09	8	19.40	0	0.00	19.25	8	814	0.98%
2018/08/07	0	0.00	10	19.80	19.75	-10	806	-1.24%
2018/07/26	5	19.70	0	0.00	19.55	5	702	0.71%
2018/07/25	5	20.15	4	20.70	20.35	1	660	0.15%
2018/07/24	4	19.80	0	0.00	20.00	4	587	0.68%
2018/07/18	0	0.00	1	17.85	17.85	-1	402	-0.25%
2018/07/16	1	18.05	1	18.00	18.00	0	418	0.00%
2018/07/13	1	17.65	1	17.80	18.00	0	420	0.00%
2018/07/12	1	17.60	0	0.00	17.65	1	425	0.24%
2018/07/11	0	0.00	1	17.40	17.50	-1	430	-0.23%
2018/07/10	1	17.20	0	0.00	17.20	1	434	0.23%
2018/07/03	0	0.00	1	17.80	17.70	-1	555	-0.18%
2018/07/02	1	17.85	0	0.00	17.80	1	625	0.16%
2018/06/15	0	0.00	1	19.35	19.20	-1	694	-0.14%
2018/06/14	1	19.30	0	0.00	19.30	1	694	0.14%
2018/05/21	0	0.00	1	18.25	18.25	-1	753	-0.13%
2018/05/18	1	18.15	0	0.00	18.15	1	759	0.13%
2018/05/16	0	0.00	1	18.15	18.35	-1	775	-0.13%
2018/05/15	1	18.05	1	18.20	18.15	0	778	0.00%
2018/05/14	1	18.20	3	18.30	18.15	-2	796	-0.25%
2018/05/11	3	18.25	3	18.50	18.25	0	798	0.00%
2018/05/10	3	18.72	2	18.95	18.70	1	785	0.13%
2018/05/09	2	18.85	1	19.10	18.85	1	782	0.13%
2018/05/08	1	19.00	2	19.05	18.95	-1	781	-0.13%
2018/05/07	2	19.05	1	19.30	18.95	1	784	0.13%
2018/05/04	1	19.10	1	19.25	19.10	0	786	0.00%
2018/05/03	1	19.15	1	19.30	19.10	0	787	0.00%
2018/05/02	1	19.50	1	19.35	19.45	0	785	0.00%
2018/04/30	1	19.05	2	19.13	19.25	-1	785	-0.13%
2018/04/27	4	19.03	3	19.22	19.00	1	792	0.13%
2018/04/26	3	19.20	2	19.55	18.95	1	797	0.13%
2018/04/25	2	19.50	1	19.75	19.50	1	795	0.13%
2018/04/24	1	19.75	2	19.75	19.75	-1	800	-0.12%
2018/04/23	0	0.00	2	19.25	19.60	-2	807	-0.25%
2018/04/20	2	19.10	2	19.13	19.00	0	889	0.00%
2018/04/19	2	19.13	1	19.10	19.10	1	905	0.11%
2018/04/18	1	18.90	1	19.15	18.90	0	907	0.00%
2018/04/17	1	18.85	1	19.35	19.10	0	912	0.00%
2018/04/16	1	19.05	1	19.30	19.05	0	917	0.00%
2018/04/13	1	19.20	2	19.40	19.15	-1	937	-0.11%
2018/04/12	2	19.53	1	19.80	19.35	1	932	0.11%
2018/04/11	2	19.80	1	20.15	19.75	1	923	0.11%
2018/04/10	1	20.25	1	20.25	20.00	0	918	0.00%
2018/04/09	1	20.45	1	20.00	21.00	0	899	0.00%
2018/04/03	1	20.00	2	19.65	19.75	-1	829	-0.12%
2018/04/02	2	19.23	2	19.33	19.20	0	760	0.00%
2018/03/31	2	19.20	1	19.40	19.10	1	756	0.13%
2018/03/30	1	19.40	0	0.00	19.40	1	754	0.13%
2018/03/29	0	0.00	2	19.40	19.80	-2	759	-0.26%
2018/03/28	2	19.15	1	19.40	19.15	1	737	0.14%
2018/03/27	1	19.55	1	19.85	19.50	0	736	0.00%
2018/03/26	1	19.20	1	19.10	19.20	0	747	0.00%
2018/03/23	1	19.00	1	19.20	19.00	0	743	0.00%
2018/03/22	1	19.75	7	19.64	19.50	-6	740	-0.81%
2018/03/21	1	19.75	1	19.90	19.75	0	742	0.00%
2018/03/20	1	19.80	0	0.00	19.75	1	743	0.13%
2018/03/19	0	0.00	1	19.80	19.75	-1	745	-0.13%
2018/03/16	1	19.65	1	19.90	19.75	0	756	0.00%
2018/03/15	1	20.25	1	20.00	19.95	0	754	0.00%
2018/03/14	1	19.65	2	19.63	19.75	-1	739	-0.14%
2018/03/13	2	19.68	1	19.85	19.65	1	742	0.13%
2018/03/12	2	19.43	0	0.00	19.90	2	744	0.27%
2018/03/09	0	0.00	1	19.75	19.55	-1	716	-0.14%
2018/03/08	2	19.75	1	20.00	19.70	1	714	0.14%
2018/03/07	1	19.80	1	20.10	19.90	0	709	0.00%
2018/03/06	1	20.00	2	19.70	19.95	-1	703	-0.14%
2018/03/05	1	18.65	0	0.00	18.60	1	685	0.15%
2018/03/02	0	0.00	1	18.65	18.85	-1	691	-0.14%
2018/03/01	1	18.60	0	0.00	18.65	1	699	0.14%
2018/02/27	0	0.00	1	18.75	18.70	-1	736	-0.14%
2018/02/26	1	18.65	0	0.00	18.75	1	737	0.14%
2018/02/09	0	0.00	1	17.90	17.90	-1	745	-0.13%
2018/02/08	1	18.40	2	18.50	18.50	-1	740	-0.14%
2018/02/07	2	18.63	2	18.58	18.45	0	741	0.00%
2018/02/06	2	18.50	1	19.15	18.30	1	741	0.13%
2018/02/05	1	19.50	1	19.70	19.65	0	735	0.00%
2018/02/02	1	20.10	1	20.15	20.10	0	732	0.00%
2018/02/01	1	20.15	1	20.25	20.20	0	738	0.00%
2018/01/31	1	20.20	1	20.40	20.20	0	739	0.00%
2018/01/30	1	20.20	2	20.28	20.15	-1	745	-0.13%
2018/01/29	1	20.30	1	20.45	20.30	0	746	0.00%
2018/01/26	1	20.30	0	0.00	20.20	1	749	0.13%
2018/01/25	0	0.00	1	20.25	20.20	-1	753	-0.13%
2018/01/24	1	20.20	1	20.20	20.20	0	756	0.00%
2018/01/23	1	20.15	1	20.40	20.15	0	761	0.00%
2018/01/22	1	20.30	1	20.60	20.30	0	762	0.00%
2018/01/19	1	20.65	0	0.00	20.60	1	758	0.13%
2018/01/18	0	0.00	2	20.75	20.65	-2	760	-0.26%
2018/01/17	2	20.68	2	20.95	20.65	0	833	0.00%
2018/01/16	2	21.25	1	21.00	21.10	1	905	0.11%
2018/01/15	1	20.45	1	20.25	20.55	0	875	0.00%
2018/01/12	1	20.05	1	20.15	20.05	0	882	0.00%
2018/01/11	1	20.00	0	0.00	20.00	1	909	0.11%
2018/01/05	0	0.00	1	20.35	20.20	-1	926	-0.11%
2018/01/04	1	20.30	0	0.00	20.25	1	940	0.11%
2018/01/03	0	0.00	2	20.50	20.45	-2	965	-0.21%
2018/01/02	2	20.08	1	20.15	20.05	1	1,049	0.10%