國光生 (4142)-元大-文心券商分點個股進出

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
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474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: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

國光生 (4142)籌碼相關－元大-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心券商分點個股進出
元大-文心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
2024/11/21	13	22.39	0	0.00	22.35	13	647	2.01%
2024/11/06	1	24.10	1	24.20	24.15	0	601	0.00%
2024/10/24	1	25.05	0	0.00	25.10	1	656	0.15%
2024/10/22	1	25.60	0	0.00	25.55	1	709	0.14%
2024/10/18	0	0.00	1	25.65	25.65	-1	820	-0.12%
2024/10/17	1	25.60	0	0.00	25.65	1	853	0.12%
2024/10/14	1	25.45	0	0.00	25.55	1	865	0.12%
2024/10/04	1	27.05	0	0.00	27.10	1	921	0.11%
2024/09/27	0	0.00	1	27.25	27.20	-1	990	-0.10%
2024/08/28	0	0.00	1	29.25	29.15	-1	1,255	-0.08%
2024/08/22	0.3	29.00	0	0.00	28.90	0.3	1,236	0.02%
2024/08/21	0	0.00	1	28.95	28.95	-1	1,237	-0.08%
2024/08/01	0	0.00	0	28.60	28.40	0	1,167	0.00%
2024/07/29	1	28.10	0	0.00	27.85	1	1,179	0.08%
2024/07/26	0	0.00	1	28.55	28.20	-1	1,166	-0.09%
2024/07/22	0	0.00	3	29.10	29.05	-3	1,121	-0.27%
2024/07/19	4	29.79	1	29.35	28.85	3	1,099	0.27%
2024/07/17	0	0.00	3	28.75	28.70	-3	989	-0.30%
2024/07/12	1	28.55	0	0.00	28.55	1	1,138	0.09%
2024/07/11	1	28.50	0	0.00	28.40	1	1,167	0.09%
2024/07/10	1	28.85	2	28.75	28.60	-1	1,175	-0.09%
2024/07/09	2	29.05	0	0.00	28.20	2	1,166	0.17%
2024/07/08	1	29.10	0	0.00	29.05	1	1,149	0.09%
2024/07/05	0	0.00	6	28.40	28.45	-6	1,122	-0.53%
2024/07/04	0	0.00	2	28.45	28.50	-2	1,117	-0.18%
2024/07/03	5	29.45	0	0.00	28.65	5	1,107	0.45%
2024/07/01	2	28.85	0	0.00	28.65	2	1,048	0.19%
2024/06/28	1	28.80	0	0.00	28.55	1	1,040	0.10%
2024/06/27	1	28.60	0	0.00	28.45	1	1,026	0.10%
2024/06/26	1	28.70	0	0.00	28.70	1	1,021	0.10%
2024/06/21	0	0.00	4	28.38	28.45	-4	998	-0.40%
2024/06/19	1	28.85	1	28.95	28.90	0	966	0.00%
2024/06/18	7	29.13	2	28.88	28.55	5	921	0.54%
2024/06/17	1	27.35	0	0.00	27.35	1	844	0.12%
2024/06/12	0	0.00	2	26.88	27.05	-2	839	-0.24%
2024/06/06	1	27.70	0	0.00	27.70	1	861	0.12%
2024/06/05	1	27.65	4	27.63	27.80	-3	859	-0.35%
2024/05/30	0	0.00	2	27.40	27.30	-2	888	-0.23%
2024/05/27	1	27.40	0	0.00	27.40	1	934	0.11%
2024/05/22	0	0.00	0.1	28.30	28.20	-0.1	938	-0.01%
2024/05/14	20	27.80	0	0.00	27.80	20	1,112	1.80%
2024/05/09	1	28.15	0	0.00	28.25	1	1,121	0.09%
2024/05/03	1	27.60	0	0.00	27.60	1	1,100	0.09%
2024/05/02	0	0.00	4	27.55	27.60	-4	1,099	-0.36%
2024/04/26	1	27.05	0	0.00	27.05	1	1,091	0.09%
2024/04/24	5	27.26	0	0.00	27.20	5	1,096	0.46%
2024/04/22	1	27.30	0	0.00	26.90	1	1,110	0.09%
2024/04/19	0.4	27.15	0	0.00	27.35	0.4	1,100	0.03%
2024/04/18	1	28.65	1	29.75	28.50	0	1,073	0.00%
2024/04/17	1	26.85	1	27.80	27.80	0	963	0.00%
2024/04/15	2	26.33	2	26.00	26.00	0	920	0.00%
2024/04/11	1	26.60	0	0.00	26.60	1	911	0.11%
2024/04/10	2	26.50	0	0.00	26.55	2	915	0.22%
2024/04/08	1	26.30	0	0.00	26.30	1	942	0.11%
2024/03/28	0	26.80	0	0.00	26.50	0	974	0.00%
2024/03/25	0	0.00	0.1	26.65	26.75	-0.1	991	-0.01%
2024/03/19	0	0.00	0.1	26.75	26.70	-0.1	1,024	-0.01%
2024/03/18	0	26.80	0	0.00	26.60	0	1,027	0.00%
2024/03/14	2	27.05	2.9	27.00	26.90	-0.9	1,045	-0.08%
2024/03/12	0.1	28.55	0	0.00	28.55	0.1	1,020	0.01%
2024/03/06	1	28.70	0	0.00	28.70	1	1,074	0.09%
2024/02/26	0	0.00	20	29.94	29.95	-20	1,221	-1.64%
2024/02/22	0.4	30.20	0.5	30.00	30.45	-0.2	1,220	-0.01%
2024/02/21	6	30.13	0	30.00	30.00	6	1,213	0.49%
2024/02/19	1	30.30	0	0.00	30.70	1	1,214	0.08%
2024/02/16	0.3	30.40	2	29.60	30.30	-1.7	1,211	-0.14%
2024/02/02	0.1	30.40	0	0.00	30.05	0.1	1,049	0.01%
2024/01/29	0	31.50	0	0.00	31.10	0	1,041	0.00%
2024/01/26	1	31.15	0	0.00	31.10	1	1,038	0.10%
2024/01/17	0	0.00	1	31.15	31.10	-1	1,036	-0.10%
2024/01/16	2	31.70	0	0.00	31.60	2	1,022	0.20%
2024/01/15	0	0.00	0	32.26	32.00	0	1,017	0.00%
2023/12/28	0	0.00	1	33.10	33.10	-1	1,001	-0.10%
2023/12/21	0	0.00	5	32.71	32.80	-5	982	-0.51%
2023/12/20	0	0.00	0.1	33.05	32.90	-0.1	973	-0.01%
2023/12/19	0	0.00	1	32.90	32.85	-1	972	-0.10%
2023/12/15	2	32.60	0	0.00	32.50	2	1,000	0.20%
2023/12/01	5	35.85	0.1	36.20	35.80	5	920	0.54%
2023/11/27	1	36.00	2.4	36.20	36.00	-1.4	845	-0.17%
2023/11/20	0	0.00	0.1	33.00	33.00	-0.1	745	-0.01%
2023/11/16	0.5	32.89	0	0.00	32.95	0.5	749	0.07%
2023/11/10	1.1	32.45	0	0.00	32.30	1.1	748	0.15%
2023/10/16	2	32.55	0	0.00	32.35	2	860	0.23%
2023/09/21	0	0.00	1	34.15	34.50	-1	895	-0.11%
2023/09/19	3	34.00	0	0.00	33.70	3	868	0.35%
2023/09/14	1	33.40	0	0.00	33.50	1	847	0.12%
2023/09/11	0	0.00	1	33.45	33.35	-1	855	-0.12%
2023/08/17	1	32.00	5	32.60	32.70	-4	872	-0.46%
2023/08/15	0	0.00	1	33.25	33.05	-1	871	-0.11%
2023/08/11	1	33.90	0	0.00	33.85	1	870	0.11%
2023/07/21	1	35.70	0	0.00	35.60	1	951	0.11%
2023/07/19	0	0.00	1	37.40	36.80	-1	979	-0.10%
2023/07/18	0	0.00	1	35.45	35.20	-1	960	-0.10%
2023/07/13	0	0.00	1	36.00	35.50	-1	1,009	-0.10%
2023/07/12	1	36.10	0	0.00	36.10	1	1,010	0.10%
2023/06/29	1	37.40	0	0.00	37.45	1	1,071	0.09%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/06/05	1	38.45	0	0.00	38.35	1	2,134	0.05%
2023/06/02	9	38.46	1	38.45	38.50	8	2,139	0.37%
2023/05/31	3	38.20	4	38.29	38.75	-1	2,163	-0.05%
2023/05/30	1	37.85	0	0.00	37.90	1	2,212	0.05%
2023/05/29	0	0.00	0.1	37.95	37.80	-0.1	2,224	-0.01%
2023/05/26	1	38.05	0	0.00	37.75	1	2,237	0.04%
2023/05/25	2	38.40	0	0.00	38.25	2	2,239	0.09%
2023/05/18	1	37.60	0	0.00	37.50	1	2,289	0.04%
2023/05/17	0	37.50	0	0.00	37.45	0	2,303	0.00%
2023/05/16	0	0.00	3	37.20	37.30	-3	2,298	-0.13%
2023/05/15	0.1	36.90	0	0.00	37.00	0.1	2,313	0.00%
2023/05/02	1	40.30	1	40.60	40.55	0	2,923	0.00%
2023/04/27	0	0.00	1	38.95	39.10	-1	2,953	-0.03%
2023/04/21	1	39.75	1.1	40.64	40.10	-0.1	2,908	0.00%
2023/04/18	0	0.00	1	41.00	40.75	-1	2,844	-0.04%
2023/04/06	0	39.25	0	0.00	39.50	0	2,780	0.00%
2023/03/16	0	0.00	1	38.05	38.45	-1	2,978	-0.03%
2023/03/13	2	39.30	0.2	39.20	39.45	1.8	2,956	0.06%
2023/03/10	29	43.70	16	41.97	40.45	13	2,901	0.45%
2023/03/09	4	43.63	15.1	43.38	44.85	-11.1	2,395	-0.46%
2023/03/03	5	41.60	0	0.00	41.10	5	2,003	0.25%
2023/03/02	5	41.30	1	41.65	41.30	4	1,990	0.20%
2023/02/23	0	0.00	10	40.70	40.50	-10	1,954	-0.51%
2023/02/22	0	0.00	2	40.35	40.15	-2	1,988	-0.10%
2023/02/21	0	0.00	1	41.20	41.00	-1	2,014	-0.05%
2023/02/20	0	0.00	5.1	41.00	41.10	-5.1	2,025	-0.25%
2023/02/16	1	39.70	0	0.00	39.90	1	2,078	0.05%
2023/02/15	0	0.00	2	39.83	39.75	-2	2,104	-0.10%
2023/02/14	0	0.00	11	40.29	40.25	-11	2,111	-0.52%
2023/02/13	0	0.00	5	40.37	40.50	-5	2,109	-0.24%
2023/02/10	15	40.68	11	40.37	40.20	4	2,093	0.19%
2023/02/09	0	0.00	11	41.27	41.15	-11	2,065	-0.53%
2023/02/08	0.1	41.30	0	0.00	41.55	0.1	2,031	0.00%
2023/02/07	0	0.00	8	41.68	41.60	-8	1,984	-0.40%
2023/02/06	0	0.00	1	40.75	40.25	-1	1,850	-0.05%
2023/02/03	1	40.95	3	40.60	40.75	-2	1,814	-0.11%
2023/02/02	0	0.00	1	39.85	39.90	-1	1,743	-0.06%
2023/02/01	1	39.65	2	39.65	39.65	-1	1,701	-0.06%
2023/01/31	7	39.23	4	39.39	39.65	3	1,664	0.18%
2023/01/30	0	0.00	1.1	38.75	38.75	-1.1	1,471	-0.07%
2023/01/13	0.1	35.25	0	0.00	35.15	0.1	1,428	0.00%
2023/01/12	0	35.25	2	35.35	35.25	-2	1,441	-0.14%
2023/01/10	0	0.00	1	35.50	35.30	-1	1,455	-0.07%
2023/01/05	0	0.00	1	35.30	35.05	-1	1,510	-0.07%
2023/01/04	0	0.00	2	35.25	35.10	-2	1,518	-0.13%
2023/01/03	0	0.00	2	35.20	35.10	-2	1,543	-0.13%
2022/12/27	3	36.90	0	0.00	36.45	3	1,625	0.18%
2022/12/26	1	37.05	1	37.30	37.00	0	1,631	0.00%
2022/12/23	0	0.00	0.1	36.30	36.45	-0.1	1,627	0.00%
2022/12/22	0	0.00	1	35.90	36.15	-1	1,633	-0.06%
2022/12/21	0	0.00	1	36.10	35.50	-1	1,652	-0.06%
2022/12/20	1	36.70	3	36.38	35.75	-2	1,659	-0.12%
2022/12/19	6	37.91	2	37.83	37.85	4	1,646	0.24%
2022/12/16	10	35.98	0	0.00	35.60	10	1,560	0.64%
2022/12/15	0	0.00	1	36.55	36.30	-1	1,579	-0.06%
2022/12/14	10	36.68	0	0.00	36.45	10	1,595	0.63%
2022/12/13	18	36.93	6	36.97	37.10	12	1,581	0.76%
2022/12/06	0	0.00	5	36.70	36.60	-5	1,617	-0.31%
2022/12/02	0	0.00	1	38.00	37.95	-1	1,657	-0.06%
2022/12/01	0	0.00	1	38.05	38.25	-1	1,674	-0.06%
2022/11/18	0	0.00	2	37.48	37.55	-2	2,120	-0.09%
2022/11/14	2	35.90	3	35.50	35.30	-1	2,068	-0.05%
2022/11/10	0.5	34.50	0	0.00	34.00	0.5	2,029	0.02%
2022/10/28	0	0.00	2	32.85	32.25	-2	2,156	-0.09%
2022/10/18	2.5	33.29	3	33.15	33.50	-0.5	2,441	-0.02%
2022/10/17	2	31.98	0	0.00	32.70	2	2,477	0.08%
2022/10/14	0	0.00	0.1	33.20	33.05	-0.1	2,501	0.00%
2022/10/07	3	35.38	1	35.70	35.10	2	2,562	0.08%
2022/10/06	4	35.18	5	35.45	35.25	-1	2,555	-0.04%
2022/10/05	0	0.00	0	34.80	34.65	0	2,569	0.00%
2022/09/29	0	0.00	11	33.61	33.40	-11	2,982	-0.37%
2022/09/28	2	32.93	2	33.15	32.65	0	3,196	0.00%
2022/09/27	0	0.00	10	33.77	34.30	-10	3,232	-0.31%
2022/09/26	0	33.80	17.4	33.79	33.45	-17.4	3,244	-0.54%
2022/09/23	1.1	35.32	0	0.00	35.30	1.1	3,286	0.03%
2022/09/22	0	35.70	1	36.50	35.85	-1	3,401	-0.03%
2022/09/21	0	36.40	0	0.00	36.15	0	3,478	0.00%
2022/09/20	1.1	36.20	0	0.00	36.10	1.1	3,627	0.03%
2022/09/19	0.1	36.00	0	0.00	36.05	0.1	3,689	0.00%
2022/09/16	1	36.56	0	0.00	36.55	1	3,710	0.03%
2022/09/15	1	36.90	0	0.00	37.15	1	3,721	0.03%
2022/09/14	0	37.15	1	36.75	36.90	-1	3,739	-0.03%
2022/09/12	1	36.81	0	0.00	37.25	1	3,839	0.03%
2022/09/08	0	38.20	0	0.00	38.55	0	3,851	0.00%
2022/09/07	1	38.88	1	38.25	37.90	0	3,883	0.00%
2022/09/06	0.1	39.14	0	0.00	38.65	0.1	3,876	0.00%
2022/09/05	1	40.95	0	0.00	40.10	1	3,850	0.03%
2022/09/02	0	0.00	1	41.45	41.30	-1	3,842	-0.03%
2022/09/01	0.1	40.60	2	40.45	40.80	-1.9	3,806	-0.05%
2022/08/31	4	40.99	1.2	40.91	40.70	2.8	3,741	0.07%
2022/08/30	1	40.35	0	0.00	40.00	1	3,615	0.03%
2022/08/29	0	0.00	2	39.28	39.55	-2	3,599	-0.06%
2022/08/26	1	39.80	0	0.00	39.50	1	3,555	0.03%
2022/08/25	0	0.00	1	39.70	39.70	-1	3,505	-0.03%
2022/08/22	0	0.00	1	39.40	38.75	-1	3,408	-0.03%
2022/08/18	0	0.00	1	38.70	38.50	-1	3,367	-0.03%
2022/08/17	1	38.25	1	38.15	38.35	0	3,355	0.00%
2022/08/12	0	37.30	0	0.00	37.35	0	3,327	0.00%
2022/08/11	1	37.20	0	0.00	37.35	1	3,341	0.03%
2022/08/10	0	37.15	0	37.00	36.90	0	3,343	0.00%
2022/08/08	1	36.50	0	0.00	37.10	1	3,336	0.03%
2022/08/05	0	36.20	0	0.00	36.80	0	3,344	0.00%
2022/08/04	1	35.52	0	0.00	35.80	1	3,381	0.03%
2022/08/03	3	37.13	0	0.00	37.05	3	3,335	0.09%
2022/08/02	0	0.00	0.1	38.40	38.15	-0.1	3,319	0.00%
2022/08/01	1	39.35	0	0.00	39.30	1	3,307	0.03%
2022/07/27	1	40.10	0	0.00	39.90	1	3,310	0.03%
2022/07/26	0	0.00	2	40.55	40.90	-2	3,274	-0.06%
2022/07/25	3	40.78	3	41.03	40.65	0	3,253	0.00%
2022/07/22	1	40.15	0	0.00	39.95	1	3,253	0.03%
2022/07/21	0	0.00	1	39.80	40.10	-1	3,234	-0.03%
2022/07/20	0	0.00	1	38.50	39.10	-1	3,221	-0.03%
2022/07/19	4	38.39	2	38.13	38.00	2	3,234	0.06%
2022/07/18	0.2	38.28	2	37.95	38.00	-1.8	3,263	-0.06%
2022/07/15	2	38.28	0	0.00	38.25	2	3,276	0.06%
2022/07/14	2	39.20	0	0.00	39.15	2	3,279	0.06%
2022/07/13	3	40.10	3	40.22	39.50	0	3,320	0.00%
2022/07/12	1	40.00	0	0.00	39.25	1	3,378	0.03%
2022/07/08	2	40.75	1	41.70	40.70	1	3,687	0.03%
2022/07/07	8	40.29	11	40.11	41.50	-3	3,633	-0.08%
2022/07/06	2	40.98	3	41.35	40.35	-1	3,537	-0.03%
2022/07/05	0	0.00	1	36.95	38.05	-1	3,612	-0.03%
2022/07/04	1	35.70	0	0.00	36.00	1	3,623	0.03%
2022/07/01	0	0.00	5	37.80	36.40	-5	3,681	-0.14%
2022/06/30	4	40.56	2	40.10	39.10	2	3,626	0.06%
2022/06/29	2	40.95	3	41.12	40.85	-1	3,514	-0.03%
2022/06/28	5	40.04	9	40.18	40.50	-4	3,411	-0.12%
2022/06/27	3	38.65	0	0.00	39.35	3	3,247	0.09%
2022/06/24	0	0.00	1	38.70	38.65	-1	3,191	-0.03%
2022/06/20	2	37.45	1	39.50	36.90	1	3,119	0.03%
2022/06/16	0	0.00	1	37.80	37.20	-1	2,930	-0.04%
2022/06/14	10	35.70	0	0.00	35.65	10	2,893	0.35%
2022/06/07	0	0.00	1	36.20	36.00	-1	2,829	-0.04%
2022/05/31	0	0.00	0	35.25	35.30	0	2,932	0.00%
2022/05/30	0	0.00	1	35.20	35.20	-1	2,934	-0.03%
2022/05/19	2	35.10	0	0.00	35.45	2	2,971	0.07%
2022/05/17	0	0.00	0.3	35.75	35.75	-0.3	2,979	-0.01%
2022/05/16	0	0.00	1	35.60	35.85	-1	3,012	-0.03%
2022/05/13	1	34.30	1	35.30	35.25	0	3,194	0.00%
2022/05/12	1	35.70	60	34.98	34.30	-59	3,373	-1.75%
2022/05/11	1	37.05	0	0.00	37.00	1	3,311	0.03%
2022/05/10	4	37.80	4	37.40	37.95	0	3,279	0.00%
2022/05/09	9	38.26	0	0.00	38.15	9	3,257	0.28%
2022/05/06	13	39.16	3	39.23	39.05	10	3,234	0.31%
2022/05/04	1	40.05	0	0.00	40.10	1	3,222	0.03%
2022/05/03	2	41.18	0	0.00	40.80	2	3,233	0.06%
2022/04/29	1	40.60	0	0.00	40.60	1	3,228	0.03%
2022/04/28	0	0.00	1	42.35	41.10	-1	3,250	-0.03%
2022/04/27	0	40.30	2	40.05	40.50	-2	3,191	-0.06%
2022/04/26	1.5	41.18	8	41.87	41.00	-6.5	3,179	-0.20%
2022/04/25	7.3	42.52	21	43.12	41.65	-13.7	3,155	-0.43%
2022/04/22	5	43.58	2	42.65	42.90	3	3,107	0.10%
2022/04/20	2	43.20	4	42.40	43.05	-2	3,034	-0.07%
2022/04/19	2	42.95	22	43.03	43.00	-20	3,010	-0.66%
2022/04/18	2	44.73	0	0.00	44.05	2	2,969	0.07%
2022/04/15	24.1	44.44	10	44.93	44.00	14.1	2,970	0.47%
2022/04/14	8	44.61	6	44.44	44.30	2	2,879	0.07%
2022/04/13	3	41.57	0	0.00	42.50	3	2,685	0.11%
2022/04/12	2	42.43	11	42.70	42.35	-9	2,632	-0.34%
2022/04/11	7.1	44.49	9	44.36	44.60	-1.9	2,494	-0.08%
2022/04/08	1	41.40	7	41.50	41.25	-6	2,214	-0.27%
2022/04/07	17	42.09	19	41.93	41.90	-2	2,159	-0.09%
2022/04/06	0	0.00	10	40.70	40.65	-10	2,077	-0.48%
2022/03/31	0	0.00	2	40.15	40.00	-2	2,039	-0.10%
2022/03/29	0	0.00	0.3	39.40	39.65	-0.3	2,035	-0.01%
2022/03/28	1	40.95	1	41.25	39.70	0	2,035	0.00%
2022/03/24	8	40.36	0	0.00	40.40	8	2,039	0.39%
2022/03/11	0	0.00	1	39.00	39.35	-1	2,149	-0.05%
2022/03/09	0	0.00	4	39.00	39.40	-4	2,154	-0.19%
2022/03/08	7	38.80	8.1	39.14	38.80	-1.1	2,149	-0.05%
2022/03/07	12	38.51	6	38.10	38.00	6	2,108	0.28%
2022/03/04	1.1	39.61	0.5	39.68	39.75	0.5	2,124	0.02%
2022/03/02	0.3	39.96	1	40.05	40.15	-0.7	2,432	-0.03%
2022/03/01	1	39.90	0	0.00	40.10	1	2,438	0.04%
2022/02/25	7.2	39.80	0	0.00	40.00	7.2	2,448	0.29%
2022/02/24	1	40.50	0	40.70	39.60	1	2,559	0.04%
2022/02/23	0	0.00	1	41.40	41.50	-1	2,530	-0.04%
2022/02/17	0	42.10	0	0.00	41.75	0	2,523	0.00%
2022/02/16	2	42.58	0	0.00	42.35	2	2,554	0.08%
2022/02/15	27	43.82	20	43.80	42.75	7	2,522	0.28%
2022/02/14	6.1	42.61	16	43.11	43.30	-9.9	2,349	-0.42%
2022/02/11	3	40.88	0	0.00	40.50	3	2,154	0.14%
2022/02/07	4	39.80	2	39.83	40.05	2	2,170	0.09%
2022/01/26	9	39.68	2	39.40	39.60	7	2,170	0.32%
2022/01/25	0	0.00	2	40.80	40.05	-2	2,169	-0.09%
2022/01/24	0	0.00	1	41.85	41.80	-1	2,142	-0.05%
2022/01/21	5	43.85	5	43.05	42.80	0	2,136	0.00%
2022/01/20	1	42.95	0	0.00	42.95	1	2,122	0.05%
2022/01/19	0	0.00	1	43.20	43.20	-1	2,130	-0.05%
2022/01/18	2	43.15	0	0.00	43.05	2	2,116	0.09%
2022/01/14	1	43.35	0	0.00	43.10	1	2,109	0.05%
2022/01/13	1	43.75	0	0.00	43.40	1	2,105	0.05%
2022/01/11	1	43.70	0	0.00	43.60	1	2,097	0.05%
2022/01/10	3	45.23	3	44.90	44.40	0	2,084	0.00%
2022/01/07	1	45.25	1	45.10	45.20	0	1,990	0.00%
2022/01/06	9	44.38	0	0.00	44.00	9	1,929	0.47%
2022/01/04	4	44.21	0	0.00	44.05	4	2,026	0.20%
2021/12/30	1	44.70	1	44.70	44.65	0	2,053	0.00%
2021/12/28	0	0.00	1	44.05	44.00	-1	2,091	-0.05%
2021/12/23	1	44.40	12	44.45	44.40	-11	2,203	-0.50%
2021/12/22	0.3	44.80	0	0.00	44.40	0.3	2,235	0.01%
2021/12/20	0	0.00	2	44.40	44.60	-2	2,220	-0.09%
2021/12/17	2	43.50	0	0.00	44.65	2	2,227	0.09%
2021/12/16	0	0.00	5	43.20	43.15	-5	2,233	-0.22%
2021/12/15	0	0.00	7	43.05	43.10	-7	2,264	-0.31%
2021/12/14	1	43.50	0	0.00	43.00	1	2,275	0.04%
2021/12/13	0	0.00	0.1	44.20	43.90	-0.1	2,287	0.00%
2021/12/09	2	44.45	0	0.00	44.05	2	2,521	0.08%
2021/12/01	10	45.30	0	0.00	45.05	10	3,165	0.32%
2021/11/30	1	45.55	2	45.45	45.00	-1	3,173	-0.03%
2021/11/29	1	47.55	2	47.03	46.90	-1	3,152	-0.03%
2021/11/26	26.2	47.20	32	45.90	45.80	-5.8	3,015	-0.19%
2021/11/25	2	45.15	0	0.00	44.70	2	2,896	0.07%
2021/11/23	3	45.85	3	45.05	44.80	0	2,919	0.00%
2021/11/22	3	44.00	2	43.90	44.05	1	2,925	0.03%
2021/11/15	27	43.90	0	0.00	44.25	27	3,596	0.75%
2021/11/11	0	0.00	0.1	43.75	43.50	-0.1	3,624	0.00%
2021/11/10	0	0.00	1.1	43.90	43.50	-1.1	3,632	-0.03%
2021/11/05	0	0.00	2.3	44.59	44.70	-2.3	3,655	-0.06%
2021/11/03	1	44.50	0	0.00	44.50	1	3,681	0.03%
2021/11/01	0	0.00	0.1	44.10	43.95	-0.1	3,678	0.00%
2021/10/25	0	0.00	3	43.73	44.00	-3	3,735	-0.08%
2021/10/15	5	44.00	0	0.00	43.95	5	4,175	0.12%
2021/10/14	2	43.20	0	0.00	43.50	2	4,349	0.05%
2021/10/13	5	42.40	5	42.90	42.35	0	4,335	0.00%
2021/10/12	0	0.00	1	45.80	45.35	-1	4,277	-0.02%
2021/10/08	0	0.00	2	47.20	46.85	-2	4,269	-0.05%
2021/10/07	2	46.95	0	0.00	47.10	2	4,297	0.05%
2021/10/06	1	48.00	0	0.00	47.15	1	4,370	0.02%
2021/10/05	3	47.85	2	47.35	48.00	1	4,389	0.02%
2021/10/04	4.1	48.91	10	48.42	48.40	-5.9	4,402	-0.13%
2021/10/01	1	51.00	0	0.00	50.90	1	4,368	0.02%
2021/09/30	0	0.00	2	51.80	51.80	-2	4,366	-0.05%
2021/09/29	0	0.00	0.7	51.10	51.20	-0.7	4,386	-0.01%
2021/09/28	2	52.10	0	0.00	51.70	2	4,403	0.05%
2021/09/27	1	51.60	1	51.70	52.00	0	4,426	0.00%
2021/09/24	1.1	51.54	0	0.00	51.60	1.1	4,528	0.03%
2021/09/23	1.1	51.93	1	52.40	52.00	0.1	4,637	0.00%
2021/09/22	0	0.00	9.2	51.34	51.70	-9.2	4,667	-0.20%
2021/09/17	0	52.60	14	52.29	52.50	-14	4,683	-0.30%
2021/09/16	8.1	52.60	0	0.00	52.40	8.1	4,701	0.17%
2021/09/15	3	53.27	8	53.75	53.50	-5	4,702	-0.11%
2021/09/14	11.4	54.40	10	54.95	53.20	1.4	4,690	0.03%
2021/09/13	15.3	55.35	28	54.96	54.80	-12.7	4,522	-0.28%
2021/09/10	3	51.37	3	51.80	51.20	0	4,343	0.00%
2021/09/09	4.1	51.48	0	0.00	51.10	4.1	4,379	0.09%
2021/09/08	37	52.47	48	52.33	51.20	-11	4,390	-0.25%
2021/09/07	7.1	52.96	21	53.68	53.60	-13.9	4,332	-0.32%
2021/09/06	46.1	52.68	15	52.80	52.20	31.1	4,341	0.72%
2021/09/03	0	0.00	4.4	51.74	51.50	-4.4	4,533	-0.10%
2021/09/02	10	51.43	0	0.00	51.00	10	4,856	0.21%
2021/09/01	13	51.86	7	52.14	51.80	6	4,987	0.12%
2021/08/31	2	52.00	2	51.95	52.50	0	5,219	0.00%
2021/08/30	3	51.90	0	0.00	51.80	3	5,315	0.06%
2021/08/27	7	51.76	3	52.03	51.60	4	5,356	0.07%
2021/08/26	12	52.15	15	52.17	51.60	-3	5,393	-0.06%
2021/08/25	3	51.27	6	51.57	51.30	-3	5,409	-0.06%
2021/08/24	4	50.43	2	50.60	50.70	2	5,522	0.04%
2021/08/23	8	50.91	3	51.03	51.40	5	5,707	0.09%
2021/08/20	0	0.00	8	49.49	49.95	-8	5,455	-0.15%
2021/08/18	17	46.49	9	46.52	47.10	8	5,779	0.14%
2021/08/17	2	48.50	1	48.51	48.35	1	5,997	0.02%
2021/08/16	2	48.60	5	48.62	48.45	-3	6,319	-0.05%
2021/08/13	1	48.70	2	48.83	48.40	-1	6,581	-0.02%
2021/08/12	2	48.75	1	48.70	48.55	1	7,061	0.01%
2021/08/11	2	48.70	1	48.70	48.00	1	7,630	0.01%
2021/08/06	2	49.15	2	49.33	49.00	0	11,062	0.00%
2021/08/05	4	49.68	2	49.50	49.35	2	12,817	0.02%
2021/08/04	2	49.65	1	49.65	49.50	1	13,638	0.01%
2021/08/03	4	50.10	1	50.20	49.80	3	13,866	0.02%
2021/08/02	5	50.48	3	50.40	50.40	2	13,895	0.01%
2021/07/30	3	49.50	2	49.50	49.50	1	13,898	0.01%
2021/07/28	4	48.18	2	48.30	48.10	2	13,936	0.01%
2021/07/27	2	48.90	1	48.90	48.55	1	14,061	0.01%
2021/07/26	2	49.35	2	49.33	49.10	0	14,319	0.00%
2021/07/22	7	48.90	2	48.90	48.70	5	14,333	0.03%
2021/07/21	9	50.69	0	0.00	48.70	9	14,430	0.06%
2021/07/20	1	52.20	11	53.11	53.90	-10	14,207	-0.07%
2021/07/19	0.3	48.90	0	0.00	49.00	0.3	14,074	0.00%
2021/07/16	16	49.78	6	49.95	49.30	10	14,166	0.07%
2021/07/15	3	49.95	0	0.00	50.00	3	14,182	0.02%
2021/07/14	6	48.50	4	48.69	48.75	2	14,186	0.01%
2021/07/13	3.1	49.16	10	49.92	49.05	-6.9	14,190	-0.05%
2021/07/12	1.3	50.97	1	51.10	50.70	0.3	14,150	0.00%
2021/07/08	0	0.00	2	51.00	51.20	-2	14,271	-0.01%
2021/07/07	0	0.00	0.4	51.40	51.30	-0.4	14,359	0.00%
2021/07/06	2	51.60	0	0.00	51.30	2	14,521	0.01%
2021/07/05	7	51.47	0	0.00	51.60	7	14,707	0.05%
2021/07/01	8	53.83	0	0.00	52.60	8	14,781	0.05%
2021/06/30	1	53.40	11	53.69	53.60	-10	14,775	-0.07%
2021/06/29	15	51.48	5	51.40	51.80	10	14,711	0.07%
2021/06/28	5	51.70	0	0.00	51.80	5	14,723	0.03%
2021/06/25	2	52.90	1	52.90	52.30	1	14,808	0.01%
2021/06/24	0	0.00	1	53.20	52.80	-1	15,083	-0.01%
2021/06/23	1	52.80	5	52.70	52.80	-4	15,220	-0.03%
2021/06/22	1.1	52.17	10	52.20	51.80	-8.9	15,973	-0.06%
2021/06/21	1	52.50	10	53.00	52.50	-9	17,074	-0.05%
2021/06/18	0	0.00	1	54.30	53.30	-1	17,199	-0.01%
2021/06/17	25	53.34	1	54.00	53.50	24	17,234	0.14%
2021/06/16	7	53.33	16.2	53.79	53.10	-9.2	17,283	-0.05%
2021/06/15	0	0.00	46	54.13	54.10	-46	17,312	-0.27%
2021/06/11	72	57.62	28	55.65	55.40	44	17,220	0.26%
2021/06/10	7	57.21	14	56.95	57.50	-7	16,943	-0.04%
2021/06/09	24	55.01	3	55.30	55.50	21	16,669	0.13%
2021/06/08	6	55.03	2	54.60	54.50	4	16,569	0.02%
2021/06/07	38	53.63	4	53.43	53.40	34	16,413	0.21%
2021/06/04	12	52.65	0	0.00	52.50	12	16,412	0.07%
2021/06/03	7	53.46	16	53.60	53.30	-9	16,428	-0.05%
2021/06/02	2	53.90	1	53.70	53.80	1	16,549	0.01%
2021/06/01	4	51.85	5	51.64	53.10	-1	16,795	-0.01%
2021/05/31	2	51.70	13	52.30	52.30	-11	16,694	-0.07%
2021/05/28	42	54.78	1	54.70	54.70	41	16,578	0.25%
2021/05/27	2	54.80	33	55.40	55.00	-31	16,590	-0.19%
2021/05/26	7	54.73	5	55.16	53.60	2	16,598	0.01%
2021/05/25	9.3	53.83	30	53.76	53.20	-20.7	17,008	-0.12%
2021/05/24	8.1	56.28	71	55.98	55.50	-62.9	17,555	-0.36%
2021/05/21	7.4	55.79	3	55.97	55.60	4.4	18,458	0.02%
2021/05/20	17.2	58.76	20	59.29	56.30	-2.8	18,598	-0.01%
2021/05/19	10	58.53	7	58.93	57.80	3	18,796	0.02%
2021/05/18	26.6	60.89	13	60.92	60.80	13.6	18,444	0.07%
2021/05/17	16	62.08	50.9	61.83	63.30	-34.9	17,355	-0.20%
2021/05/14	83.2	60.88	33.1	60.63	57.60	50.1	16,753	0.30%
2021/05/13	45.5	61.59	52.7	62.19	62.90	-7.3	15,631	-0.05%
2021/05/12	14	56.35	14.1	56.87	57.20	-0.1	13,967	0.00%
2021/05/11	2.2	50.31	16	49.52	52.00	-13.8	13,213	-0.10%
2021/05/10	1.1	50.71	1	50.60	50.20	0.1	13,140	0.00%
2021/05/06	1	51.20	1	50.90	50.10	0	13,240	0.00%
2021/05/05	3.1	50.77	0	0.00	50.50	3.1	13,231	0.02%
2021/05/04	4.1	52.33	2	50.90	51.00	2.1	13,284	0.02%
2021/05/03	6	56.53	3	55.73	54.40	3	13,343	0.02%
2021/04/29	0	0.00	1	53.40	53.40	-1	13,186	-0.01%
2021/04/28	3	53.40	0	0.00	53.30	3	13,271	0.02%
2021/04/27	3	55.50	8	55.06	54.40	-5	13,492	-0.04%
2021/04/23	5	52.62	0	0.00	52.50	5	13,590	0.04%
2021/04/22	8	54.15	2	53.55	53.10	6	13,713	0.04%
2021/04/21	0	0.00	2	55.45	55.20	-2	13,679	-0.01%
2021/04/20	1	55.30	0	0.00	55.40	1	13,737	0.01%
2021/04/19	1	55.50	5	55.50	55.30	-4	13,935	-0.03%
2021/04/16	1	55.60	0	0.00	55.90	1	13,950	0.01%
2021/04/14	5	55.78	0	0.00	55.70	5	13,976	0.04%
2021/04/13	2	57.50	1	57.20	57.00	1	14,060	0.01%
2021/04/12	12	59.13	5	58.82	58.50	7	14,027	0.05%
2021/04/09	2	57.95	5	58.40	57.60	-3	13,999	-0.02%
2021/04/07	2	56.50	2	57.20	56.40	0	14,028	0.00%
2021/04/06	2	56.35	1	56.40	56.30	1	14,093	0.01%
2021/04/01	2	57.35	1	57.00	57.50	1	14,046	0.01%
2021/03/31	3	57.43	8	58.16	57.10	-5	14,081	-0.04%
2021/03/30	6	57.58	1	58.30	57.40	5	14,077	0.04%
2021/03/29	8	58.34	8	58.55	58.10	0	14,217	0.00%
2021/03/26	14.4	56.71	11	56.05	56.60	3.4	14,167	0.02%
2021/03/25	36	58.16	52	58.75	56.60	-16	14,032	-0.11%
2021/03/24	17	60.46	21.5	59.90	61.40	-4.5	13,290	-0.03%
2021/03/23	3	56.00	7	56.23	55.90	-4	12,210	-0.03%
2021/03/22	2	54.50	0	0.00	53.90	2	12,342	0.02%
2021/03/19	3	55.30	1	55.60	54.70	2	12,395	0.02%
2021/03/18	4	55.90	2	56.60	55.80	2	12,360	0.02%
2021/03/17	3.2	55.61	15	55.62	55.50	-11.8	12,386	-0.10%
2021/03/16	1	56.30	1	56.10	56.10	0	12,419	0.00%
2021/03/15	10	56.64	12.3	56.51	56.10	-2.3	12,479	-0.02%
2021/03/12	3	56.37	0	0.00	56.20	3	12,505	0.02%
2021/03/11	2	56.95	2.2	57.32	56.90	-0.2	12,600	0.00%
2021/03/10	3.5	57.93	13.5	57.38	57.20	-10	12,573	-0.08%
2021/03/09	0	0.00	6	57.03	56.70	-6	12,510	-0.05%
2021/03/08	4	57.50	6	57.07	57.00	-2	12,498	-0.02%
2021/03/05	45	59.06	42.4	58.54	58.60	2.6	12,461	0.02%
2021/03/04	0.1	56.10	20	56.70	55.90	-19.9	12,274	-0.16%
2021/03/03	31.1	57.09	11	56.68	56.90	20.1	12,258	0.16%
2021/03/02	1	57.60	2	55.90	56.10	-1	12,212	-0.01%
2021/02/26	2.1	59.95	4	60.29	58.20	-2	12,355	-0.02%
2021/02/25	23	60.83	19	60.42	59.70	4	12,274	0.03%
2021/02/24	158	56.36	187	56.53	58.50	-29	11,843	-0.24%	大買/大賣/
2021/02/23	175.1	62.43	109.2	63.08	58.90	65.9	11,303	0.58%	大買/大賣/
2021/02/22	23.1	64.90	6	64.73	65.40	17.1	10,643	0.16%
2021/02/19	16.2	57.64	25	58.39	59.50	-8.8	10,286	-0.09%
2021/02/18	1	52.00	9	52.59	54.10	-8	9,837	-0.08%
2021/02/17	2	49.48	11	49.47	49.20	-9	9,673	-0.09%
2021/02/05	22	51.87	12	52.03	52.00	10	9,616	0.10%
2021/02/04	12	51.22	8	51.18	51.00	4	9,451	0.04%
2021/02/03	12	50.23	5	50.14	49.60	7	9,294	0.08%
2021/02/02	0.2	48.95	5	47.88	48.95	-4.9	9,418	-0.05%
2021/02/01	6	49.06	7	48.21	48.10	-1	9,419	-0.01%
2021/01/29	0	0.00	1	48.05	47.05	-1	9,320	-0.01%
2021/01/28	3	49.23	0	0.00	49.00	3	9,326	0.03%
2021/01/26	1	52.30	1	51.90	51.50	0	9,486	0.00%
2021/01/25	6	51.97	7	52.13	52.00	-1	9,855	-0.01%
2021/01/22	7	49.79	1	49.90	49.80	6	10,010	0.06%
2021/01/21	1	52.10	3.1	51.77	51.10	-2.1	10,268	-0.02%
2021/01/20	8	52.09	5	51.64	52.30	3	10,476	0.03%
2021/01/19	2.1	50.72	3	50.33	50.10	-0.9	10,317	-0.01%
2021/01/18	1	49.45	2	50.00	49.45	-1	10,328	-0.01%
2021/01/15	3	48.85	8	48.94	48.05	-5	10,179	-0.05%
2021/01/14	2	50.35	3	50.53	50.30	-1	10,054	-0.01%
2021/01/13	3	51.20	1	51.20	51.00	2	10,073	0.02%
2021/01/12	7.4	53.18	16	52.61	52.80	-8.6	10,335	-0.08%
2021/01/11	2	51.00	0	0.00	51.00	2	10,266	0.02%
2021/01/08	2.3	51.94	2	51.40	52.30	0.3	10,312	0.00%
2021/01/07	0	0.00	2	51.85	51.60	-2	10,374	-0.02%
2021/01/06	6	51.75	3	50.67	50.70	3	10,409	0.03%
2021/01/05	1	54.30	3	54.03	53.70	-2	10,469	-0.02%
2021/01/04	5	55.18	16	54.31	53.80	-11	10,460	-0.11%
2020/12/31	7	56.14	1	56.30	56.10	6	10,402	0.06%
2020/12/30	1	58.00	0	0.00	58.00	1	10,368	0.01%
2020/12/29	0	0.00	2	58.50	57.30	-2	10,352	-0.02%
2020/12/28	0	57.00	0	0.00	56.60	0	10,495	0.00%
2020/12/25	4	56.70	18	56.91	56.50	-14	10,607	-0.13%
2020/12/24	2	58.20	1	58.50	58.10	1	10,701	0.01%
2020/12/23	6	59.18	17	58.84	58.00	-11	10,789	-0.10%
2020/12/22	18	61.06	6	60.45	60.30	12	10,837	0.11%
2020/12/21	2	56.80	0	0.00	56.50	2	10,753	0.02%
2020/12/17	4	56.40	2	56.30	56.40	2	10,833	0.02%
2020/12/16	16	54.19	15	57.15	56.40	1	10,937	0.01%
2020/12/15	1	57.60	4.1	55.34	55.10	-3.1	10,912	-0.03%
2020/12/14	0	0.00	3	58.80	58.50	-3	10,904	-0.03%
2020/12/11	4	58.63	0	0.00	58.70	4	10,949	0.04%
2020/12/10	3	59.63	3	60.30	59.50	0	10,973	0.00%
2020/12/09	8	59.48	4	59.50	59.00	4	11,045	0.04%
2020/12/08	1	59.40	4	60.63	60.00	-3	11,213	-0.03%
2020/12/07	8.1	59.55	29	59.72	59.30	-20.9	11,425	-0.18%
2020/12/04	11	61.29	1	61.20	61.20	10	12,474	0.08%
2020/12/03	2	62.60	0	0.00	61.90	2	13,704	0.01%
2020/12/02	7	62.97	0	0.00	62.80	7	13,808	0.05%
2020/12/01	15	64.78	3	64.83	63.30	12	14,038	0.09%
2020/11/30	2	63.60	6	62.72	64.20	-4	14,053	-0.03%
2020/11/27	6	62.58	2	62.70	62.60	4	13,964	0.03%
2020/11/26	5	62.32	4	62.40	62.30	1	14,034	0.01%
2020/11/25	12	63.50	29.4	63.70	62.60	-17.4	14,219	-0.12%
2020/11/24	18	62.04	12	61.67	61.40	6	14,554	0.04%
2020/11/23	5	63.10	1	63.00	62.40	4	14,631	0.03%
2020/11/20	9	64.44	6	65.47	64.00	3	14,639	0.02%
2020/11/19	35	64.77	44	64.68	66.50	-9	14,643	-0.06%
2020/11/18	0	0.00	5	61.34	61.60	-5	14,383	-0.03%
2020/11/17	23	61.20	26.2	61.40	61.30	-3.2	14,970	-0.02%
2020/11/16	3	60.83	0	0.00	60.60	3	15,462	0.02%
2020/11/13	3	61.63	3	61.20	61.40	0	16,622	0.00%
2020/11/12	0	0.00	4	61.55	61.30	-4	16,661	-0.02%
2020/11/11	10	60.90	4	61.65	61.00	6	16,728	0.04%
2020/11/10	5.2	61.26	8	62.10	60.90	-2.9	16,951	-0.02%
2020/11/09	1	60.50	3	60.80	60.70	-2	17,133	-0.01%
2020/11/06	4	60.60	6	60.12	60.30	-2	17,425	-0.01%
2020/11/05	8	61.08	3	61.60	60.60	5	17,928	0.03%
2020/11/04	3	60.63	1	60.90	60.90	2	18,228	0.01%
2020/11/03	5	61.30	3	61.33	60.90	2	18,632	0.01%
2020/11/02	14	60.12	16	60.30	61.10	-2	18,872	-0.01%
2020/10/30	7	59.76	0	0.00	58.30	7	18,805	0.04%
2020/10/29	11	62.65	7	62.80	62.10	4	19,411	0.02%
2020/10/28	20	63.21	6	64.77	61.80	14	20,250	0.07%
2020/10/27	6	66.32	14	66.31	65.70	-8	20,220	-0.04%
2020/10/26	3	66.77	0	0.00	66.70	3	20,616	0.01%
2020/10/23	2	68.35	2	68.35	68.20	0	21,175	0.00%
2020/10/22	2	67.80	0	0.00	68.20	2	22,172	0.01%
2020/10/21	6	68.92	2	68.95	68.50	4	22,935	0.02%
2020/10/20	23	71.20	22	70.58	69.50	1	23,393	0.00%
2020/10/19	4	68.25	5	68.84	68.70	-1	23,722	0.00%
2020/10/16	5	67.52	4	67.08	67.00	1	24,341	0.00%
2020/10/15	5	67.04	13	67.39	66.80	-8	25,019	-0.03%
2020/10/14	1	68.00	0	0.00	68.00	1	26,407	0.00%
2020/10/13	3	67.73	2	68.65	68.80	1	27,222	0.00%
2020/10/12	1	71.20	0	0.00	70.60	1	27,255	0.00%
2020/10/08	1	71.80	1	72.80	71.60	0	27,637	0.00%
2020/10/07	4	71.80	1	72.00	72.20	3	28,021	0.01%
2020/10/06	3	71.37	4	71.38	71.80	-1	28,393	0.00%
2020/10/05	8	70.45	17	70.93	71.40	-9	29,310	-0.03%
2020/09/29	6	67.77	2	67.30	67.50	4	30,213	0.01%
2020/09/28	4	68.90	5	69.20	69.00	-1	30,594	0.00%
2020/09/25	13	69.58	22	68.43	68.60	-9	31,035	-0.03%
2020/09/24	2	72.60	4	71.83	72.00	-2	31,661	-0.01%
2020/09/23	3	73.10	0	0.00	71.90	3	32,661	0.01%
2020/09/22	1	72.10	4	72.38	72.30	-3	33,202	-0.01%
2020/09/21	12	73.14	14	73.31	72.70	-2	34,115	-0.01%
2020/09/18	4	72.73	4	73.43	72.70	0	35,452	0.00%
2020/09/17	3	72.30	3	71.77	72.00	0	36,197	0.00%
2020/09/16	3	71.67	0	0.00	71.70	3	37,698	0.01%
2020/09/15	4	72.28	5	72.20	71.90	-1	38,515	0.00%
2020/09/14	8	71.64	6	71.95	71.30	2	39,408	0.01%
2020/09/11	6	70.80	6	70.62	70.60	0	40,780	0.00%
2020/09/10	11	72.17	0	0.00	71.70	11	42,588	0.03%
2020/09/09	79	74.83	50	73.43	72.20	29	43,975	0.07%
2020/09/08	12	75.43	57	76.54	77.90	-45	44,595	-0.10%
2020/09/07	2	71.90	3	72.47	70.90	-1	44,562	0.00%
2020/09/04	4	71.80	14	71.23	72.00	-10	46,177	-0.02%
2020/09/02	0	0.00	29	73.21	72.30	-29	46,790	-0.06%
2020/09/01	1	71.70	1	71.70	72.60	0	46,775	0.00%
2020/08/31	28	72.85	28	72.18	71.80	0	46,739	0.00%
2020/08/28	55	74.06	30	73.56	72.30	25	46,560	0.05%
2020/08/27	1	71.80	6	72.20	72.00	-5	46,086	-0.01%
2020/08/26	26	72.00	32	71.77	71.90	-6	46,218	-0.01%
2020/08/25	4	71.33	33	71.52	70.70	-29	46,118	-0.06%
2020/08/24	10	73.73	5	73.90	72.60	5	46,051	0.01%
2020/08/21	60	74.11	14	73.57	73.50	46	46,090	0.10%
2020/08/20	17	70.34	54	71.53	71.60	-37	45,532	-0.08%
2020/08/19	31	75.02	65	74.21	72.90	-34	45,423	-0.07%
2020/08/18	0	0.00	8	70.60	70.60	-8	44,712	-0.02%
2020/08/17	2	64.55	8	64.19	64.20	-6	45,084	-0.01%
2020/08/14	20	64.53	18	63.64	64.80	2	45,376	0.00%
2020/08/13	15	65.14	6	66.38	64.00	9	47,329	0.02%
2020/08/12	8	67.64	14	67.61	67.30	-6	49,207	-0.01%
2020/08/11	23	67.61	22	66.71	66.70	1	49,774	0.00%
2020/08/10	20	71.10	6	71.38	70.00	14	50,071	0.03%
2020/08/07	34	72.71	80	72.38	72.50	-46	51,287	-0.09%
2020/08/06	10	71.39	75	71.71	71.20	-65	51,734	-0.13%
2020/08/05	33	71.64	7	72.26	70.60	26	52,673	0.05%
2020/08/04	95	73.01	69	73.34	71.60	26	54,201	0.05%
2020/08/03	67	71.83	38	71.17	74.60	29	56,663	0.05%
2020/07/31	34	68.58	23	68.52	67.90	11	55,535	0.02%
2020/07/30	49	68.33	40	68.40	68.70	9	55,320	0.02%
2020/07/29	31	67.38	23	68.35	66.50	8	54,948	0.01%
2020/07/28	69	64.93	71	65.48	66.40	-2	54,829	0.00%
2020/07/27	42	68.61	12	68.12	65.40	30	53,947	0.06%
2020/07/24	11	69.52	20	70.24	71.70	-9	53,291	-0.02%
2020/07/23	20	70.09	71	69.95	70.30	-51	53,032	-0.10%
2020/07/22	25	70.18	44	69.54	69.50	-19	52,788	-0.04%
2020/07/21	65	67.52	52	67.46	67.90	13	52,715	0.02%
2020/07/20	78	64.20	49	64.16	66.00	29	52,116	0.06%
2020/07/17	28	68.78	5	71.40	67.20	23	50,751	0.05%
2020/07/16	7	75.49	5	75.92	74.60	2	49,968	0.00%
2020/07/15	19	75.22	12	76.10	75.60	7	50,012	0.01%
2020/07/14	54	75.24	40	75.60	75.90	14	49,709	0.03%
2020/07/13	11	76.76	4	77.10	76.10	7	49,359	0.01%
2020/07/10	34	77.34	35	77.24	77.50	-1	49,025	0.00%
2020/07/09	27	76.60	47	76.37	75.50	-20	48,100	-0.04%
2020/07/08	62	77.37	66	77.30	76.40	-4	47,628	-0.01%
2020/07/07	55	75.75	53	76.68	74.70	2	46,963	0.00%
2020/07/06	55.1	77.72	56	78.43	77.60	-0.9	46,790	0.00%
2020/07/03	82	77.81	124	77.81	77.40	-42	46,322	-0.09%	大賣/
2020/07/02	66	77.72	34	78.70	77.20	32	45,562	0.07%
2020/07/01	39	74.58	27	74.61	75.40	12	44,753	0.03%
2020/06/30	68	75.28	32	75.05	74.10	36	44,196	0.08%
2020/06/29	45.4	74.81	56	74.96	76.00	-10.7	43,286	-0.02%
2020/06/24	228	69.56	230	69.86	70.10	-2	41,972	0.00%	大買/大賣/
2020/06/23	65	74.61	86	74.75	72.50	-21	41,110	-0.05%
2020/06/22	9	68.00	40	68.50	71.00	-31	39,672	-0.08%
2020/06/19	44	67.57	46	67.17	66.70	-2	38,954	-0.01%
2020/06/18	80	70.49	65	70.04	69.10	15	38,099	0.04%
2020/06/17	79	69.33	173	69.28	68.60	-94	36,753	-0.26%	大賣/
2020/06/16	176	67.24	82	66.23	66.00	94	34,965	0.27%	大買/
2020/06/15	218	66.13	257	65.63	66.70	-39	33,780	-0.12%	大買/大賣/
2020/06/12	89	59.44	71	59.48	62.20	18	32,336	0.06%
2020/06/11	169	61.55	181	59.26	56.60	-12	31,525	-0.04%	大買/大賣/
2020/06/10	66	60.78	59	61.34	61.60	7	30,290	0.02%
2020/06/09	0	0.00	7	53.49	56.00	-7	29,837	-0.02%
2020/06/08	4	52.23	3	51.33	51.00	1	30,333	0.00%
2020/06/05	5	52.34	3	52.60	52.30	2	30,802	0.01%
2020/06/04	6	51.23	25	51.79	52.00	-19	31,429	-0.06%
2020/06/03	9.2	49.34	12	49.47	50.00	-2.8	32,765	-0.01%
2020/06/02	8	48.80	126	48.13	47.45	-118	33,573	-0.35%	大賣/鉅額交易
2020/06/01	12	55.41	38	54.02	51.90	-26	33,549	-0.08%
2020/05/29	15	55.53	2	55.80	56.00	13	34,078	0.04%
2020/05/28	25	56.66	18	55.31	55.10	7	35,038	0.02%
2020/05/27	5	61.96	1	61.20	61.20	4	35,315	0.01%
2020/05/26	86	67.64	61	67.59	67.90	25	35,334	0.07%
2020/05/25	44	63.16	87	62.31	63.80	-43	34,844	-0.12%
2020/05/22	38	56.59	27	56.06	58.00	11	34,765	0.03%
2020/05/21	31	53.90	84.1	54.15	54.00	-53.1	34,841	-0.15%
2020/05/20	241	54.82	196	55.00	55.00	45	34,929	0.13%	大買/大賣/
2020/05/19	150	50.79	134	51.31	52.40	16	32,716	0.05%	大買/大賣/
2020/05/18	152	45.30	200	45.95	47.65	-48	30,507	-0.16%	大買/大賣/
2020/05/15	93	43.25	160	42.94	43.35	-67	29,730	-0.23%	大賣/
2020/05/14	106	43.02	345	43.20	42.05	-239	29,179	-0.82%	大買/大賣/鉅額交易
2020/05/13	88	41.69	76	41.83	41.70	12	27,723	0.04%
2020/05/12	151.1	41.00	178	40.91	41.70	-26.9	26,962	-0.10%	大買/大賣/
2020/05/11	134	39.29	125	39.53	40.75	9	25,819	0.03%	大買/大賣/
2020/05/08	197	42.51	186	41.42	37.75	11	24,130	0.05%	大買/大賣/
2020/05/07	0	0.00	48	39.95	39.95	-48	21,382	-0.22%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	19	33.05	33.05	-19	22,025	-0.09%
2020/05/04	22	30.47	5	29.98	30.05	17	22,058	0.08%
2020/04/30	2	29.55	0	0.00	29.00	2	21,751	0.01%
2020/04/29	3	28.85	0	0.00	28.95	3	22,027	0.01%
2020/04/28	17	29.67	6	30.37	29.25	11	22,382	0.05%
2020/04/27	35	30.59	33	30.59	30.60	2	23,107	0.01%
2020/04/24	41	29.62	33	29.68	29.75	8	22,760	0.04%
2020/04/23	25	28.41	23	28.56	28.45	2	22,058	0.01%
2020/04/22	4	27.90	1	28.20	28.05	3	21,865	0.01%
2020/04/21	0	0.00	7	27.92	27.70	-7	21,728	-0.03%
2020/04/20	8	28.24	7	28.56	28.65	1	21,586	0.00%
2020/04/17	21	27.20	67.2	27.72	27.20	-46.2	21,270	-0.22%
2020/04/16	2	28.13	1	28.45	28.00	1	21,151	0.00%
2020/04/15	21	28.10	2	28.60	28.10	19	21,038	0.09%
2020/04/14	31	28.78	0	0.00	28.60	31	20,929	0.15%
2020/04/10	11	28.25	42	28.65	28.25	-31	20,815	-0.15%
2020/04/09	78	28.52	17	28.58	28.10	61	20,723	0.29%
2020/04/08	20	27.80	3	27.65	27.75	17	20,385	0.08%
2020/04/07	50	27.76	3	27.68	27.70	47	20,488	0.23%
2020/04/06	32	27.35	18	27.83	27.95	14	20,299	0.07%
2020/04/01	2	26.15	15	26.05	26.15	-13	19,940	-0.07%
2020/03/31	1	26.20	0	0.00	26.20	1	19,880	0.01%
2020/03/30	5	26.05	2	26.30	26.00	3	19,789	0.02%
2020/03/27	5	25.95	1	26.40	25.40	4	19,598	0.02%
2020/03/26	5	25.90	5	26.11	26.20	0	19,397	0.00%
2020/03/25	17	25.69	0	25.80	25.45	17	19,198	0.09%
2020/03/23	4	25.15	13	25.07	24.55	-9	18,825	-0.05%
2020/03/20	12	27.00	13	27.05	26.50	-1	18,632	-0.01%
2020/03/19	25	26.77	31	27.04	25.95	-6	18,373	-0.03%
2020/03/18	5	29.80	8	29.59	28.80	-3	17,878	-0.02%
2020/03/17	13	29.36	35	30.57	28.85	-22	17,517	-0.13%
2020/03/16	71	30.06	24	29.91	30.20	47	17,092	0.27%
2020/03/13	21	28.24	2.3	28.39	28.35	18.8	16,566	0.11%
2020/03/12	14	30.93	2	31.43	31.00	12	16,122	0.07%
2020/03/11	23	31.85	26	32.10	32.60	-3	15,509	-0.02%
2020/03/10	24	30.65	25	30.12	30.40	-1	14,978	-0.01%
2020/03/09	84	35.59	132	34.90	32.20	-48	14,276	-0.34%	大賣/
2020/03/06	29	33.31	344	32.75	34.20	-315	12,865	-2.45%	大賣/鉅額交易
2020/03/05	11	31.97	104	32.11	31.95	-93	12,046	-0.77%	大賣/
2020/03/04	16	32.28	252	32.57	31.90	-236	11,831	-1.99%	大賣/鉅額交易
2020/03/03	52	31.41	39	31.53	32.00	13	11,445	0.11%
2020/03/02	1	27.65	20	29.00	29.85	-19	10,274	-0.18%
2020/02/27	8	27.55	0	0.00	27.15	8	9,648	0.08%
2020/02/26	11	27.77	5	27.75	27.55	6	9,575	0.06%
2020/02/25	4	27.70	18	28.35	27.50	-14	9,514	-0.15%
2020/02/24	8	28.87	142	28.79	28.65	-134	9,086	-1.47%	大賣/鉅額交易
2020/02/21	15	27.95	30	27.80	28.00	-15	8,534	-0.18%
2020/02/18	0	0.00	1	27.20	27.00	-1	7,856	-0.01%
2020/02/17	10	27.20	1	27.45	27.20	9	7,718	0.12%
2020/02/14	1	27.45	0	0.00	26.70	1	7,428	0.01%
2020/02/13	5	26.84	6	26.40	27.00	-1	7,294	-0.01%
2020/02/12	2	27.30	1	27.55	27.00	1	7,107	0.01%
2020/02/11	8	27.71	1	27.65	27.65	7	6,913	0.10%
2020/02/10	9	28.40	280	28.75	28.25	-271	6,689	-4.05%	大賣/鉅額交易
2020/02/07	6	26.99	39	27.03	27.50	-33	6,020	-0.55%
2020/02/06	8	26.70	11	26.68	26.40	-3	5,593	-0.05%
2020/02/05	0	0.00	1	25.45	25.70	-1	5,307	-0.02%
2020/02/04	40	25.37	8	25.75	25.30	32	5,166	0.62%
2020/02/03	8	26.56	11	26.68	26.10	-3	4,977	-0.06%
2020/01/31	34	25.93	11	25.81	25.45	23	4,580	0.50%
2020/01/30	42	27.63	8	27.63	27.65	34	4,079	0.83%
2020/01/20	2	25.00	1	25.00	25.15	1	3,066	0.03%
2020/01/16	5	24.40	0	0.00	24.40	5	2,981	0.17%
2020/01/13	2	24.70	0	0.00	24.65	2	2,955	0.07%
2020/01/10	2	24.78	2	24.65	24.60	0	2,942	0.00%
2020/01/09	1	24.40	0	0.00	24.35	1	2,922	0.03%
2020/01/08	0	0.00	3	24.20	24.15	-3	2,935	-0.10%
2020/01/07	3	24.95	3	24.75	24.60	0	2,896	0.00%
2020/01/06	2	24.85	0	0.00	24.70	2	2,847	0.07%
2020/01/03	2	24.50	2	24.55	24.50	0	2,801	0.00%
2020/01/02	1	25.05	0	0.00	24.95	1	2,786	0.04%
2019/12/31	4	25.45	3	25.30	25.30	1	2,727	0.04%
2019/12/24	0	0.00	2	24.80	24.60	-2	2,498	-0.08%
2019/12/19	2	24.15	0	0.00	24.20	2	2,490	0.08%
2019/12/12	3	24.73	0	0.00	24.60	3	2,478	0.12%
2019/12/06	2	24.80	0	0.00	24.80	2	2,422	0.08%
2019/12/05	0	0.00	4	25.00	24.95	-4	2,484	-0.16%
2019/12/03	2	25.30	0	0.00	25.25	2	2,487	0.08%
2019/12/02	2	25.10	0	0.00	25.40	2	2,470	0.08%
2019/11/29	0	0.00	2	26.25	26.20	-2	2,363	-0.08%
2019/11/28	7	26.82	12	26.33	26.20	-5	2,382	-0.21%
2019/11/26	1	25.20	0	0.00	25.20	1	2,146	0.05%
2019/11/22	40	25.70	41	25.40	25.30	-1	2,217	-0.05%
2019/11/21	1	24.55	0	0.00	24.80	1	2,144	0.05%
2019/11/20	1	24.50	0	0.00	24.65	1	2,139	0.05%
2019/11/19	1	24.70	0	0.00	24.65	1	2,129	0.05%
2019/11/18	0	0.00	1	24.95	24.75	-1	2,121	-0.05%
2019/11/13	2	24.50	0	0.00	24.50	2	2,100	0.10%
2019/11/12	2	24.30	0	0.00	24.20	2	2,084	0.10%
2019/11/06	1	25.50	0	0.00	25.50	1	2,030	0.05%
2019/11/05	0	0.00	1	25.95	25.80	-1	2,019	-0.05%
2019/11/04	6	26.17	1	26.10	26.15	5	2,004	0.25%
2019/10/30	2	24.90	0	0.00	25.55	2	1,872	0.11%
2019/10/29	2	24.65	0	0.00	24.65	2	1,882	0.11%
2019/10/25	0	0.00	1	24.95	25.10	-1	1,896	-0.05%
2019/10/24	0	0.00	3	25.15	25.05	-3	1,892	-0.16%
2019/09/20	0	0.00	1	24.95	25.20	-1	2,744	-0.04%
2019/09/18	2	25.35	0	0.00	25.15	2	2,750	0.07%
2019/09/17	0	0.00	10	25.30	25.25	-10	2,753	-0.36%
2019/09/11	10	25.20	0	0.00	25.10	10	2,782	0.36%
2019/09/09	1	25.90	0	0.00	25.40	1	2,780	0.04%
2019/09/05	0.2	26.00	0	0.00	26.10	0.2	2,655	0.01%
2019/09/02	1	26.40	4	25.70	25.70	-3	2,603	-0.12%
2019/08/27	0	0.00	1	24.00	24.20	-1	2,322	-0.04%
2019/07/25	0	0.00	1	23.10	23.10	-1	2,377	-0.04%
2019/07/17	1	24.00	0.4	23.90	24.00	0.6	2,235	0.03%
2019/07/16	0	0.00	13	24.00	24.00	-13	2,207	-0.59%
2019/07/11	0	0.00	1	23.65	23.60	-1	2,188	-0.05%
2019/07/08	2	23.00	0	0.00	23.70	2	1,988	0.10%
2019/07/05	0	0.00	20	23.10	23.10	-20	2,024	-0.99%
2019/07/03	0	0.00	10	23.00	23.05	-10	2,068	-0.48%
2019/07/01	0	0.00	1	22.00	22.10	-1	1,904	-0.05%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/12	0	0.00	1	19.70	19.75	-1	1,682	-0.06%
2019/05/27	1	19.25	0	0.00	19.25	1	1,577	0.06%
2019/05/23	0	0.00	3	19.48	19.55	-3	1,535	-0.20%
2019/05/03	2	19.40	0	0.00	19.30	2	1,329	0.15%
2019/04/29	0	0.00	5	20.00	19.90	-5	1,244	-0.40%
2019/04/26	0	0.00	2	20.35	20.35	-2	1,221	-0.16%
2019/04/19	0	0.00	1	20.95	21.00	-1	1,205	-0.08%
2019/04/18	2	21.40	0	0.00	21.00	2	1,194	0.17%
2019/04/12	5	21.80	0	0.00	21.65	5	1,115	0.45%
2019/04/11	0	0.00	11	22.49	22.50	-11	1,048	-1.05%
2019/04/10	4	21.80	0	0.00	21.95	4	944	0.42%
2019/04/09	0	0.00	20	22.20	22.20	-20	845	-2.37%
2019/04/01	43	20.86	0	0.00	20.70	43	746	5.76%
2019/03/29	0	0.00	2	21.10	21.10	-2	716	-0.28%
2019/03/07	5	20.02	0	0.00	19.95	5	877	0.57%
2019/03/05	2	19.95	0	0.00	20.00	2	928	0.22%
2019/02/27	6	20.20	0	0.00	20.15	6	948	0.63%
2019/02/22	2	19.95	0	0.00	19.90	2	966	0.21%
2019/02/21	2	20.00	0	0.00	19.95	2	968	0.21%
2019/02/20	6	20.20	0	0.00	20.10	6	974	0.62%
2019/02/13	3	20.00	0	0.00	19.90	3	1,050	0.29%
2019/01/25	2	20.15	0	0.00	20.10	2	1,205	0.17%
2019/01/24	2	20.25	0	0.00	20.25	2	1,241	0.16%
2018/12/19	0	0.00	3	21.45	21.20	-3	3,712	-0.08%
2018/12/17	0	0.00	4	21.50	22.20	-4	3,710	-0.11%
2018/12/13	1	21.55	0	0.00	21.55	1	3,717	0.03%
2018/12/07	0	0.00	1	21.70	21.75	-1	3,912	-0.03%
2018/12/06	1	22.50	0	0.00	21.80	1	3,976	0.03%
2018/11/30	0	0.00	2	23.18	23.10	-2	3,877	-0.05%
2018/11/28	0	0.00	1	21.10	21.00	-1	3,720	-0.03%
2018/11/27	4	20.89	0	0.00	20.90	4	3,710	0.11%
2018/11/26	1	20.50	0	0.00	20.45	1	3,690	0.03%
2018/11/21	0	0.00	10	20.95	21.00	-10	3,655	-0.27%
2018/11/13	10	22.10	5	22.10	22.10	5	3,566	0.14%
2018/11/12	5	21.90	0	0.00	21.60	5	3,530	0.14%
2018/11/08	0	0.00	11	20.42	20.35	-11	3,397	-0.32%
2018/11/06	1	20.90	0	0.00	20.30	1	3,394	0.03%
2018/11/05	5	21.30	0	0.00	21.05	5	3,381	0.15%
2018/11/02	1	21.25	20	21.33	21.00	-19	3,371	-0.56%
2018/11/01	0	0.00	7	21.36	21.40	-7	3,342	-0.21%
2018/10/31	5	20.50	3	20.63	20.30	2	3,308	0.06%
2018/10/30	10	19.90	3	20.05	20.30	7	3,291	0.21%
2018/10/29	0	0.00	10	22.20	21.60	-10	3,230	-0.31%
2018/10/26	10	21.60	2	21.85	22.40	8	3,191	0.25%
2018/10/25	0	0.00	8	21.51	21.30	-8	3,136	-0.26%
2018/10/24	1	23.50	4	23.50	23.00	-3	3,087	-0.10%
2018/10/23	0	0.00	4	24.63	24.05	-4	3,036	-0.13%
2018/10/19	2	24.90	0	0.00	24.70	2	3,017	0.07%
2018/10/18	11	25.96	8	26.70	25.75	3	3,013	0.10%
2018/10/17	1	24.35	0	0.00	24.95	1	2,981	0.03%
2018/10/16	1	24.30	0	0.00	24.05	1	2,990	0.03%
2018/10/15	0	0.00	9	24.88	24.55	-9	2,910	-0.31%
2018/10/12	9	25.76	19	25.31	25.30	-10	2,825	-0.35%
2018/10/11	26	23.76	5	24.50	25.00	21	2,652	0.79%
2018/10/09	7	25.57	2	26.55	26.15	5	2,468	0.20%
2018/10/08	5	24.92	5	25.40	26.30	0	2,274	0.00%
2018/10/05	1	22.30	5	23.55	24.35	-4	2,097	-0.19%
2018/10/04	1	23.70	2	24.13	24.00	-1	1,978	-0.05%
2018/10/03	3	24.35	10	25.04	24.90	-7	1,894	-0.37%
2018/10/02	3	22.95	12	23.57	24.50	-9	1,635	-0.55%
2018/10/01	25	22.47	0	0.00	22.95	25	1,382	1.81%
2018/09/18	2	20.68	0	0.00	20.60	2	1,089	0.18%
2018/08/02	0	0.00	5	19.50	19.60	-5	763	-0.65%
2018/07/25	0	0.00	3	20.50	20.35	-3	660	-0.45%
2018/07/24	5	20.60	0	0.00	20.00	5	587	0.85%
2018/05/30	0	0.00	1	19.00	18.95	-1	787	-0.13%
2018/05/11	0	0.00	10	18.20	18.25	-10	798	-1.25%
2018/05/10	2	18.88	0	0.00	18.70	2	785	0.25%
2018/04/26	1	18.95	0	0.00	18.95	1	797	0.13%
2018/04/25	0	0.00	1	19.55	19.50	-1	795	-0.13%
2018/04/16	1	19.10	0	0.00	19.05	1	917	0.11%
2018/04/13	1	19.15	0	0.00	19.15	1	937	0.11%
2018/04/12	1	19.55	0	0.00	19.35	1	932	0.11%
2018/04/11	3	19.90	0	0.00	19.75	3	923	0.32%
2018/04/10	4	20.23	0	0.00	20.00	4	918	0.44%
2018/04/09	1	20.40	1	20.65	21.00	0	899	0.00%
2018/04/03	11	19.93	3	19.85	19.75	8	829	0.96%
2018/04/02	3	19.10	0	0.00	19.20	3	760	0.39%
2018/03/31	9	19.22	0	0.00	19.10	9	756	1.19%
2018/03/30	4	19.48	0	0.00	19.40	4	754	0.53%
2018/03/29	0	0.00	1	20.00	19.80	-1	759	-0.13%
2018/03/28	1	19.15	0	0.00	19.15	1	737	0.14%
2018/03/23	1	19.00	0	0.00	19.00	1	743	0.13%
2018/03/19	0	0.00	2	19.78	19.75	-2	745	-0.27%
2018/03/16	1	19.60	0	0.00	19.75	1	756	0.13%
2018/03/13	1	19.75	0	0.00	19.65	1	742	0.13%
2018/03/05	1	18.60	0	0.00	18.60	1	685	0.15%
2018/01/31	0	0.00	1	20.25	20.20	-1	739	-0.14%
2018/01/25	0	0.00	1	20.20	20.20	-1	753	-0.13%
2018/01/16	3	21.10	0	0.00	21.10	3	905	0.33%
2018/01/05	0	0.00	1	20.20	20.20	-1	926	-0.11%