國光生 (4142)-元大-西門券商分點個股進出

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
27.05
漲跌
▼0.15
漲幅
-0.55%
成交量
458張
產業
上市生技醫療類股▼0.54%
633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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/04/18	1	29.55	20	29.90	28.50	-19	1,073	-1.77%
2024/04/17	20	26.60	0	0.00	27.80	20	963	2.08%
2024/04/16	1	25.15	0	0.00	25.30	1	935	0.11%
2024/04/10	1	26.55	0	0.00	26.55	1	915	0.11%
2024/04/03	0	0.00	1	26.45	26.45	-1	943	-0.11%
2024/03/25	0.1	26.80	2	26.85	26.75	-1.9	991	-0.19%
2024/03/22	2	26.40	0	0.00	26.35	2	990	0.20%
2024/03/08	0	0.00	10	28.25	28.15	-10	1,040	-0.96%
2024/03/07	3	28.20	6	28.18	28.40	-3	1,071	-0.28%
2024/03/06	0	0.00	3	28.75	28.70	-3	1,074	-0.28%
2024/03/05	0	0.00	6	28.90	28.90	-6	1,084	-0.55%
2024/03/04	1	28.70	0.5	28.75	28.70	0.5	1,094	0.05%
2024/03/01	6	29.15	6	29.35	29.20	0	1,115	0.00%
2024/02/29	2	29.40	0	0.00	29.40	2	1,226	0.16%
2024/02/27	3	29.70	0	0.00	29.65	3	1,221	0.25%
2024/02/26	3	29.95	0	0.00	29.95	3	1,221	0.25%
2024/02/21	1	30.15	0	0.00	30.00	1	1,213	0.08%
2024/02/20	2	30.20	0	0.00	30.20	2	1,212	0.16%
2024/02/16	5	29.65	5	30.31	30.30	0	1,211	0.00%
2024/02/15	3	29.38	3	29.78	29.65	0	1,140	0.00%
2024/02/05	0	0.00	4	30.28	30.10	-4	1,052	-0.38%
2024/02/02	5	30.17	0	0.00	30.05	5	1,049	0.48%
2024/02/01	0	0.00	0.5	30.40	30.30	-0.5	1,039	-0.05%
2024/01/31	3	30.60	0	0.00	30.55	3	1,030	0.29%
2024/01/25	0	0.00	4	31.15	31.10	-4	1,035	-0.39%
2024/01/22	4	31.10	0	0.00	31.00	4	1,035	0.39%
2024/01/17	1	31.10	0	0.00	31.10	1	1,036	0.10%
2024/01/16	1	31.75	0	0.00	31.60	1	1,022	0.10%
2024/01/15	1	32.00	0	0.00	32.00	1	1,017	0.10%
2024/01/11	2	32.23	0.3	32.41	32.10	1.7	1,018	0.17%
2024/01/10	1	32.75	0	0.00	32.70	1	1,012	0.10%
2024/01/02	1	33.15	0	0.00	33.10	1	997	0.10%
2023/12/15	3	32.60	0	0.00	32.50	3	1,000	0.30%
2023/12/05	0.3	35.75	0	0.00	35.80	0.3	967	0.03%
2023/12/04	0.1	36.25	0.1	36.10	36.05	0	953	0.00%
2023/11/28	0	35.25	0	0.00	35.65	0	880	0.00%
2023/11/27	0.4	35.35	3	36.09	36.00	-2.7	845	-0.32%
2023/11/22	0	0.00	0	33.15	33.40	0	729	-0.01%
2023/11/20	0	0.00	15	33.05	33.00	-15	745	-2.02%
2023/11/15	0	0.00	6	32.65	32.85	-6	747	-0.80%
2023/11/14	4	32.25	8	32.25	32.35	-4	739	-0.54%
2023/11/08	1	32.30	0	0.00	32.45	1	758	0.13%
2023/11/07	6	32.70	0	0.00	32.40	6	760	0.79%
2023/10/26	1	31.85	3	31.73	31.70	-2	773	-0.26%
2023/10/25	1	32.40	1	32.50	31.95	0	774	0.00%
2023/10/23	2	31.85	0	0.00	31.85	2	782	0.26%
2023/10/20	0	31.65	0	0.00	31.60	0	786	0.00%
2023/10/18	0	32.20	0	0.00	31.90	0	797	0.01%
2023/10/17	3	32.40	0	0.00	32.20	3	806	0.37%
2023/10/16	1	32.60	0	0.00	32.35	1	860	0.12%
2023/10/13	0	0.00	4	33.20	32.85	-4	862	-0.46%
2023/10/12	11	33.27	6	33.55	33.25	5	867	0.58%
2023/10/11	3	33.85	0	0.00	33.85	3	862	0.35%
2023/10/05	0	0.00	2	34.25	34.35	-2	876	-0.23%
2023/10/04	2	33.75	0	0.00	33.75	2	877	0.23%
2023/10/03	0	0.00	5	34.32	34.00	-5	874	-0.57%
2023/10/02	5	33.85	0	0.00	33.75	5	881	0.57%
2023/09/26	0	0.00	0	34.65	34.50	0	901	0.00%
2023/09/20	0	0.00	0.1	34.65	34.60	-0.1	880	-0.01%
2023/09/18	0	0.00	5	34.19	34.40	-5	862	-0.58%
2023/09/14	5	33.60	5	33.65	33.50	0	847	0.00%
2023/09/12	5	33.00	0	0.00	33.00	5	861	0.58%
2023/09/11	10	33.07	15	33.24	33.35	-5	855	-0.58%
2023/09/06	1	32.50	0	0.00	32.30	1	871	0.11%
2023/09/05	4	32.85	2	32.70	32.65	2	866	0.23%
2023/09/01	0	0.00	2	33.15	33.20	-2	875	-0.23%
2023/08/30	0	0.00	5	33.32	33.20	-5	874	-0.57%
2023/08/29	5	32.50	0	0.00	32.50	5	854	0.59%
2023/08/23	0.1	32.60	0	0.00	32.20	0.1	853	0.01%
2023/08/22	2	33.15	10	32.98	32.80	-8	858	-0.93%
2023/08/16	4	32.30	4	32.45	32.30	0	878	0.00%
2023/08/14	10.3	33.22	7	33.65	33.20	3.3	871	0.38%
2023/08/08	7	34.19	0	0.00	34.00	7	879	0.80%
2023/08/04	0	34.50	0	0.00	34.25	0	917	0.00%
2023/08/01	1	35.10	0	0.00	35.00	1	919	0.11%
2023/07/26	0	35.35	0	0.00	35.05	0	957	0.00%
2023/07/19	0	0.00	10	36.80	36.80	-10	979	-1.02%
2023/07/14	1	35.30	0	0.00	35.40	1	984	0.10%
2023/07/13	6	35.55	0	0.00	35.50	6	1,009	0.59%
2023/07/12	0	0.00	7	36.21	36.10	-7	1,010	-0.69%
2023/07/11	7	36.10	0	0.00	36.05	7	1,030	0.68%
2023/07/07	2	36.35	0	0.00	36.35	2	1,059	0.19%
2023/07/06	1	36.75	0	0.00	36.75	1	1,055	0.09%
2023/07/04	0	0.00	19	37.15	37.15	-19	1,067	-1.78%
2023/06/21	0	0.00	1	37.25	37.30	-1	1,089	-0.09%
2023/06/15	0	0.00	9	37.18	37.20	-9	1,092	-0.82%
2023/06/08	5	38.25	0	0.00	38.15	5	1,204	0.42%
2023/05/31	0	0.00	5	38.65	38.75	-5	2,163	-0.23%
2023/05/29	5	38.00	0	0.00	37.80	5	2,224	0.22%
2023/05/24	0	0.00	5	38.70	38.70	-5	2,247	-0.22%
2023/05/23	0	0.00	5	38.63	38.55	-5	2,269	-0.22%
2023/05/22	5	37.95	5	38.35	38.05	0	2,291	0.00%
2023/05/11	10.3	37.61	10	37.58	37.55	0.3	2,370	0.01%
2023/05/10	5	38.65	0	0.00	38.60	5	2,397	0.21%
2023/05/09	5	39.34	0	0.00	39.00	5	2,558	0.20%
2023/05/08	0	40.45	6	40.65	39.95	-6	2,587	-0.23%
2023/05/04	5	40.40	1	40.40	40.40	4	2,691	0.15%
2023/05/02	0.1	40.50	1	40.30	40.55	-1	2,923	-0.03%
2023/04/28	3	39.25	4	39.73	39.80	-1	2,958	-0.03%
2023/04/27	2	39.10	0	0.00	39.10	2	2,953	0.07%
2023/04/21	0	0.00	10	40.42	40.10	-10	2,908	-0.34%
2023/04/18	4	40.70	5	41.17	40.75	-1	2,844	-0.04%
2023/04/17	0	40.45	0	0.00	40.30	0	2,816	0.00%
2023/03/31	0	39.20	0	0.00	39.45	0	2,779	0.00%
2023/03/30	0	0.00	1	39.55	39.45	-1	2,782	-0.04%
2023/03/27	0	0.00	0.1	39.58	39.60	-0.1	2,936	0.00%
2023/03/24	0	39.20	0	0.00	39.50	0	2,941	0.00%
2023/03/21	0	0.00	5	39.15	39.20	-5	2,977	-0.17%
2023/03/20	5	38.45	0	0.00	38.90	5	2,976	0.17%
2023/03/16	0.1	38.86	0	0.00	38.45	0.1	2,978	0.00%
2023/03/15	2.1	39.30	1	39.45	39.10	1.1	2,964	0.04%
2023/03/14	1	39.20	3	39.75	39.50	-2	2,970	-0.07%
2023/03/13	0	39.50	10	39.52	39.45	-10	2,956	-0.34%
2023/03/10	102	40.78	98	43.87	40.45	4	2,901	0.14%	大買/
2023/03/09	47	44.55	32	43.27	44.85	15	2,395	0.63%
2023/03/08	5	40.85	0	0.00	40.80	5	2,017	0.25%
2023/03/03	10	41.50	10	41.00	41.10	0	2,003	0.00%
2023/03/02	5	41.23	10.2	41.15	41.30	-5.2	1,990	-0.26%
2023/03/01	5	39.95	0	0.00	39.90	5	1,937	0.26%
2023/02/23	0	40.60	5	40.60	40.50	-5	1,954	-0.26%
2023/02/22	5.2	40.15	5	40.61	40.15	0.2	1,988	0.01%
2023/02/21	5	41.01	5	41.15	41.00	0	2,014	0.00%
2023/02/13	0	0.00	1	40.45	40.50	-1	2,109	-0.05%
2023/02/08	0	0.00	3	41.32	41.55	-3	2,031	-0.15%
2023/02/07	13	41.94	18.1	41.81	41.60	-5.1	1,984	-0.26%
2023/02/06	0	0.00	2	40.25	40.25	-2	1,850	-0.11%
2023/02/02	25	39.91	25	39.65	39.90	0	1,743	0.00%
2023/01/31	19	39.53	58	39.12	39.65	-39	1,664	-2.34%
2023/01/30	46	38.73	4	38.75	38.75	42	1,471	2.85%
2023/01/12	0	0.00	6	35.25	35.25	-6	1,441	-0.42%
2023/01/10	0	0.00	4	35.40	35.30	-4	1,455	-0.27%
2023/01/05	2	35.15	0	0.00	35.05	2	1,510	0.13%
2023/01/03	2	35.15	0	0.00	35.10	2	1,543	0.13%
2022/12/29	1	35.25	1	35.50	35.70	0	1,614	0.00%
2022/12/27	10	36.58	1	36.30	36.45	9	1,625	0.55%
2022/12/26	0	0.00	8	37.14	37.00	-8	1,631	-0.49%
2022/12/23	3	35.85	0	0.00	36.45	3	1,627	0.18%
2022/12/22	2	36.00	0	0.00	36.15	2	1,633	0.12%
2022/12/21	1	35.60	0	0.00	35.50	1	1,652	0.06%
2022/12/20	8	36.81	0	0.00	35.75	8	1,659	0.48%
2022/12/19	5	37.40	19	37.24	37.85	-14	1,646	-0.85%
2022/12/16	1	36.00	13	35.81	35.60	-12	1,560	-0.77%
2022/12/15	0	36.55	3	36.75	36.30	-3	1,579	-0.19%
2022/12/14	3	36.52	1	36.50	36.45	2	1,595	0.13%
2022/12/13	8	36.80	18	36.88	37.10	-10	1,581	-0.63%
2022/12/12	5	35.60	5	35.90	35.70	0	1,569	0.00%
2022/12/09	0	0.00	5	36.60	36.50	-5	1,585	-0.32%
2022/12/08	5	36.35	0	0.00	36.10	5	1,602	0.31%
2022/12/06	0	0.00	10	36.83	36.60	-10	1,617	-0.62%
2022/12/05	0	0.00	5	38.15	38.05	-5	1,656	-0.30%
2022/12/02	5	37.90	0	0.00	37.95	5	1,657	0.30%
2022/12/01	5	38.41	20	38.54	38.25	-15	1,674	-0.90%
2022/11/30	0	0.00	14	37.29	37.30	-14	1,673	-0.84%
2022/11/29	0	0.00	1	36.50	36.90	-1	1,705	-0.06%
2022/11/25	10	36.88	0	0.00	36.60	10	1,858	0.54%
2022/11/23	30	36.89	0	0.00	36.90	30	2,022	1.48%
2022/11/22	0	0.00	4	36.59	36.60	-4	2,061	-0.19%
2022/11/21	5	37.28	5	37.75	37.15	0	2,082	0.00%
2022/11/18	0	0.00	5	37.50	37.55	-5	2,120	-0.24%
2022/11/17	18	36.70	13	36.67	36.85	5	2,118	0.24%
2022/11/16	5	36.00	6	36.03	36.00	-1	2,094	-0.05%
2022/11/15	5	35.60	5	36.10	35.60	0	2,094	0.00%
2022/11/14	12	35.35	12	35.10	35.30	0	2,068	0.00%
2022/11/11	2	34.30	6	34.55	34.85	-4	2,035	-0.20%
2022/11/10	4	34.13	0	0.00	34.00	4	2,029	0.20%
2022/11/08	0	0.00	7	34.69	34.35	-7	2,040	-0.34%
2022/11/07	3	34.40	0	0.00	34.40	3	2,043	0.15%
2022/11/03	11	34.47	0	0.00	34.40	11	2,056	0.53%
2022/11/02	0	0.00	11	34.41	34.85	-11	2,059	-0.53%
2022/11/01	3	33.20	0	0.00	33.50	3	2,046	0.15%
2022/10/19	1	33.05	0	0.00	32.75	1	2,380	0.04%
2022/10/14	7	33.15	0	0.00	33.05	7	2,501	0.28%
2022/10/13	2	33.00	0	0.00	32.30	2	2,532	0.08%
2022/10/12	3	34.05	0	0.00	33.95	3	2,534	0.12%
2022/10/11	1	33.95	0	0.00	33.95	1	2,549	0.04%
2022/10/07	0	0.00	3	35.55	35.10	-3	2,562	-0.12%
2022/10/05	2	34.78	1	35.05	34.65	1	2,569	0.04%
2022/10/04	16	34.51	2	34.50	34.40	14	2,607	0.54%
2022/10/03	0	0.00	11	34.01	33.90	-11	2,657	-0.41%
2022/09/30	26	33.81	26	32.89	34.30	0	2,761	0.00%
2022/09/29	10	33.35	0	0.00	33.40	10	2,982	0.34%
2022/09/26	0	0.00	9	33.87	33.45	-9	3,244	-0.28%
2022/09/23	4	35.30	0	0.00	35.30	4	3,286	0.12%
2022/09/22	11	35.81	5	35.90	35.85	6	3,401	0.18%
2022/09/21	0	0.00	15	36.26	36.15	-15	3,478	-0.43%
2022/09/19	0	0.00	2	35.95	36.05	-2	3,689	-0.05%
2022/09/16	0	37.05	11	36.63	36.55	-11	3,710	-0.30%
2022/09/15	1	37.10	0	0.00	37.15	1	3,721	0.03%
2022/09/14	6	36.90	0	0.00	36.90	6	3,739	0.16%
2022/09/13	0	0.00	1	37.30	37.15	-1	3,743	-0.03%
2022/09/12	10	37.03	0	0.00	37.25	10	3,839	0.26%
2022/09/08	4	38.10	0	0.00	38.55	4	3,851	0.10%
2022/09/07	1	38.25	0	0.00	37.90	1	3,883	0.03%
2022/09/06	5	39.59	0	0.00	38.65	5	3,876	0.13%
2022/09/05	10	40.75	0	0.00	40.10	10	3,850	0.26%
2022/09/02	0	0.00	2	41.60	41.30	-2	3,842	-0.05%
2022/09/01	0	0.00	15	40.43	40.80	-15	3,806	-0.39%
2022/08/31	23	40.89	6	41.08	40.70	17	3,741	0.45%
2022/08/29	4	38.94	4	39.60	39.55	0	3,599	0.00%
2022/08/26	0	0.00	2	40.00	39.50	-2	3,555	-0.06%
2022/08/25	2	39.30	8	39.70	39.70	-6	3,505	-0.17%
2022/08/22	4	38.75	0	0.00	38.75	4	3,408	0.12%
2022/08/16	0	0.00	6	37.97	38.30	-6	3,345	-0.18%
2022/08/12	2	37.30	0	0.00	37.35	2	3,327	0.06%
2022/08/08	0	37.10	0	0.00	37.10	0	3,336	0.00%
2022/08/05	0	0.00	4	36.35	36.80	-4	3,344	-0.12%
2022/08/04	4	35.85	0	0.00	35.80	4	3,381	0.12%
2022/08/03	4	37.33	0	0.00	37.05	4	3,335	0.12%
2022/08/02	3	38.32	1	38.80	38.15	2	3,319	0.06%
2022/08/01	3	39.40	2	39.48	39.30	1	3,307	0.03%
2022/07/29	16	40.21	16	40.27	40.20	0	3,314	0.00%
2022/07/28	0	0.00	3	40.35	40.20	-3	3,305	-0.09%
2022/07/27	3	39.65	0	0.00	39.90	3	3,310	0.09%
2022/07/26	0	40.70	0	0.00	40.90	0	3,274	0.00%
2022/07/25	2.1	40.64	1	40.80	40.65	1.1	3,253	0.03%
2022/07/20	0	0.00	5	38.98	39.10	-5	3,221	-0.16%
2022/07/19	1.1	37.96	0	0.00	38.00	1.1	3,234	0.03%
2022/07/18	1	38.00	0	0.00	38.00	1	3,263	0.03%
2022/07/15	2	38.55	2	39.50	38.25	0	3,276	0.00%
2022/07/14	3	38.90	1	39.10	39.15	2	3,279	0.06%
2022/07/13	3	40.23	4	39.58	39.50	-1	3,320	-0.03%
2022/07/12	4	39.57	3	38.90	39.25	1	3,378	0.03%
2022/07/11	4	40.03	2	39.98	40.35	2	3,518	0.06%
2022/07/08	5	41.63	5	41.89	40.70	0	3,687	0.00%
2022/07/07	4	40.82	2.3	41.22	41.50	1.7	3,633	0.05%
2022/07/06	4.1	40.56	6	41.01	40.35	-1.9	3,537	-0.05%
2022/07/05	2	37.68	2	37.50	38.05	0	3,612	0.00%
2022/07/04	1	36.79	12	36.04	36.00	-11	3,623	-0.30%
2022/07/01	12	38.28	5	36.60	36.40	7	3,681	0.19%
2022/06/30	7	40.26	7	39.62	39.10	0	3,626	0.00%
2022/06/29	1	41.45	3	40.80	40.85	-2	3,514	-0.06%
2022/06/28	8	40.19	5	40.25	40.50	3	3,411	0.09%
2022/06/27	2.1	38.06	1	39.05	39.35	1.1	3,247	0.03%
2022/06/22	2	37.05	12	37.45	36.85	-10	3,167	-0.32%
2022/06/20	19	38.35	3	39.20	36.90	16	3,119	0.51%
2022/06/17	0	0.00	14	38.50	38.50	-14	3,009	-0.47%
2022/06/16	0	0.00	2	37.15	37.20	-2	2,930	-0.07%
2022/06/15	0	37.00	2	36.10	37.00	-2	2,893	-0.07%
2022/06/14	2	35.25	0	0.00	35.65	2	2,893	0.07%
2022/06/13	0	0.00	1	36.50	35.75	-1	2,886	-0.03%
2022/06/10	2	36.50	0	0.00	37.00	2	2,877	0.07%
2022/06/07	2	36.08	2	36.03	36.00	0	2,829	0.00%
2022/06/01	0	0.00	1	35.15	35.15	-1	2,922	-0.03%
2022/05/26	1	35.50	1	34.95	34.90	0	2,929	0.00%
2022/05/19	2	35.30	0	0.00	35.45	2	2,971	0.07%
2022/05/18	0	0.00	2	36.15	36.15	-2	2,965	-0.07%
2022/05/17	2	35.55	0	0.00	35.75	2	2,979	0.07%
2022/05/13	0	0.00	4	35.45	35.25	-4	3,194	-0.13%
2022/05/12	4	34.90	0	0.00	34.30	4	3,373	0.12%
2022/05/03	17	41.50	0	0.00	40.80	17	3,233	0.53%
2022/04/28	1	42.75	1	42.00	41.10	0	3,250	0.00%
2022/04/26	0	0.00	2	41.05	41.00	-2	3,179	-0.06%
2022/04/21	1	43.05	0	0.00	42.75	1	3,064	0.03%
2022/04/18	0	0.00	4	44.89	44.05	-4	2,969	-0.13%
2022/04/15	1	45.13	0.1	44.15	44.00	1	2,970	0.03%
2022/04/13	2	41.65	0	0.00	42.50	2	2,685	0.07%
2022/04/12	1	42.60	0	0.00	42.35	1	2,632	0.04%
2022/04/11	0	44.95	1	44.50	44.60	-1	2,494	-0.04%
2022/04/08	3.1	41.34	0	0.00	41.25	3.1	2,214	0.14%
2022/04/07	1	41.81	0	0.00	41.90	1	2,159	0.05%
2022/04/01	2	40.80	0	0.00	40.00	2	2,059	0.10%
2022/03/15	0	0.00	2	39.30	39.30	-2	2,140	-0.09%
2022/03/09	1	39.00	0	0.00	39.40	1	2,154	0.05%
2022/03/07	0	0.00	3	38.25	38.00	-3	2,108	-0.14%
2022/03/01	0	0.00	5	40.15	40.10	-5	2,438	-0.21%
2022/02/24	1	40.15	0	0.00	39.60	1	2,559	0.04%
2022/02/18	0	0.00	0.1	41.50	41.35	-0.1	2,529	0.00%
2022/02/16	2	42.55	0	0.00	42.35	2	2,554	0.08%
2022/02/15	1	44.25	1	42.75	42.75	0	2,522	0.00%
2022/02/14	0	0.00	2	43.00	43.30	-2	2,349	-0.09%
2022/02/10	0	0.00	0	41.10	40.65	0	2,162	0.00%
2022/02/09	0	0.00	0	40.92	41.00	0	2,173	0.00%
2022/02/08	0	0.00	5	40.40	40.35	-5	2,170	-0.23%
2022/01/26	0	0.00	5	39.65	39.60	-5	2,170	-0.23%
2022/01/25	7	40.23	3	40.93	40.05	4	2,169	0.18%
2022/01/24	1	41.70	4	42.42	41.80	-3	2,142	-0.14%
2022/01/21	0	0.00	0.1	43.21	42.80	-0.1	2,136	0.00%
2022/01/20	0	0.00	3.1	43.05	42.95	-3.1	2,122	-0.14%
2022/01/19	3	43.27	0.1	43.30	43.20	2.9	2,130	0.14%
2022/01/18	0	0.00	0	43.50	43.05	0	2,116	0.00%
2022/01/14	0	0.00	0.1	43.43	43.10	-0.1	2,109	0.00%
2022/01/12	0	0.00	0.1	43.58	43.75	-0.1	2,107	0.00%
2022/01/11	0	0.00	3	43.90	43.60	-3	2,097	-0.14%
2022/01/10	7	45.50	0	46.00	44.40	7	2,084	0.34%
2022/01/07	1	44.40	0	44.70	45.20	1	1,990	0.05%
2022/01/06	0	0.00	0	44.30	44.00	0	1,929	0.00%
2022/01/03	0	0.00	12	43.98	44.00	-12	2,043	-0.59%
2021/12/30	1	44.40	0	0.00	44.65	1	2,053	0.05%
2021/12/29	0	0.00	5	44.40	44.35	-5	2,057	-0.24%
2021/12/23	0	0.00	2	44.35	44.40	-2	2,203	-0.09%
2021/12/20	14	44.85	5	44.55	44.60	9	2,220	0.41%
2021/12/17	0	0.00	19	44.65	44.65	-19	2,227	-0.85%
2021/12/15	6	43.10	0	0.00	43.10	6	2,264	0.26%
2021/12/10	5	44.30	5	44.90	44.45	0	2,332	0.00%
2021/12/09	5	44.40	0	0.00	44.05	5	2,521	0.20%
2021/12/07	1	44.30	0	0.00	44.40	1	2,782	0.04%
2021/12/06	1	45.00	0	0.00	44.75	1	2,790	0.04%
2021/12/02	0	0.00	1	45.25	45.25	-1	3,058	-0.03%
2021/11/30	15	45.48	0	0.00	45.00	15	3,173	0.47%
2021/11/29	1.2	47.02	5	47.35	46.90	-3.8	3,152	-0.12%
2021/11/26	6	46.53	10	47.55	45.80	-4	3,015	-0.13%
2021/11/23	10	45.40	15	46.73	44.80	-5	2,919	-0.17%
2021/11/22	0	0.00	16	43.82	44.05	-16	2,925	-0.55%
2021/11/18	10	43.45	0	0.00	44.00	10	3,061	0.33%
2021/11/17	5	43.50	0	0.00	43.35	5	3,437	0.15%
2021/11/12	0	0.00	10	43.30	43.30	-10	3,599	-0.28%
2021/11/03	4	44.55	0	0.00	44.50	4	3,681	0.11%
2021/11/02	0	0.00	5	44.29	44.50	-5	3,697	-0.14%
2021/11/01	0.1	44.00	0	0.00	43.95	0.1	3,678	0.00%
2021/10/19	5	44.25	2	44.05	44.20	3	3,870	0.08%
2021/10/14	2	43.00	1	42.65	43.50	1	4,349	0.02%
2021/10/13	1	42.41	4	44.38	42.35	-3	4,335	-0.07%
2021/10/12	4	45.48	0	46.00	45.35	4	4,277	0.09%
2021/10/07	2	47.35	1	47.25	47.10	1	4,297	0.02%
2021/10/06	0	48.70	0	0.00	47.15	0	4,370	0.00%
2021/10/05	1	46.85	0	0.00	48.00	1	4,389	0.02%
2021/10/04	0	49.80	2	48.70	48.40	-2	4,402	-0.04%
2021/09/29	1.1	51.01	0	0.00	51.20	1.1	4,386	0.02%
2021/09/27	1.1	51.69	0	0.00	52.00	1.1	4,426	0.02%
2021/09/24	0.1	51.90	1	52.00	51.60	-0.9	4,528	-0.02%
2021/09/23	1.1	52.04	1.1	52.00	52.00	0	4,637	0.00%
2021/09/22	0.1	51.75	0	0.00	51.70	0.1	4,667	0.00%
2021/09/17	0.1	52.48	0	0.00	52.50	0.1	4,683	0.00%
2021/09/16	0.2	52.86	0	0.00	52.40	0.2	4,701	0.00%
2021/09/15	0.1	53.54	0	0.00	53.50	0.1	4,702	0.00%
2021/09/14	2	54.88	1	55.00	53.20	1	4,690	0.02%
2021/09/13	11.1	54.91	19	55.15	54.80	-7.9	4,522	-0.17%
2021/09/07	0	0.00	6	53.70	53.60	-6	4,332	-0.14%
2021/09/03	0	0.00	4	51.90	51.50	-4	4,533	-0.09%
2021/09/02	0	0.00	1	51.80	51.00	-1	4,856	-0.02%
2021/08/26	2	52.10	16	52.39	51.60	-14	5,393	-0.26%
2021/08/25	3	51.60	0	0.00	51.30	3	5,409	0.06%
2021/08/23	1	50.50	15	53.05	51.40	-14	5,707	-0.25%
2021/08/20	13	49.95	8	49.19	49.95	5	5,455	0.09%
2021/08/19	1	45.50	108	46.21	45.45	-107	5,542	-1.93%	大賣/鉅額交易
2021/08/18	5	46.30	2	46.33	47.10	3	5,779	0.05%
2021/08/16	0	0.00	6	48.55	48.45	-6	6,319	-0.09%
2021/08/13	0	0.00	5	49.30	48.40	-5	6,581	-0.08%
2021/08/12	2	48.58	0	0.00	48.55	2	7,061	0.03%
2021/08/11	5	48.40	2	48.65	48.00	3	7,630	0.04%
2021/08/10	2	49.40	2	48.85	48.80	0	8,830	0.00%
2021/08/09	0	0.00	1	49.00	48.90	-1	9,684	-0.01%
2021/08/03	0	0.00	3	50.00	49.80	-3	13,866	-0.02%
2021/07/30	0	0.00	10	49.80	49.50	-10	13,898	-0.07%
2021/07/29	2	48.75	0	0.00	49.05	2	13,921	0.01%
2021/07/23	0	0.00	3	49.73	49.05	-3	14,345	-0.02%
2021/07/22	5	48.80	13	49.00	48.70	-8	14,333	-0.06%
2021/07/21	13	50.11	1	51.30	48.70	12	14,430	0.08%
2021/07/20	16	53.66	17	53.57	53.90	-1	14,207	-0.01%
2021/07/14	16	49.06	0	0.00	48.75	16	14,186	0.11%
2021/07/13	15	49.83	0	0.00	49.05	15	14,190	0.11%
2021/07/08	2	51.30	0	0.00	51.20	2	14,271	0.01%
2021/07/07	0	0.00	1	51.50	51.30	-1	14,359	-0.01%
2021/07/06	0	0.00	2	51.50	51.30	-2	14,521	-0.01%
2021/07/05	1	51.50	0	0.00	51.60	1	14,707	0.01%
2021/07/02	0	0.00	1	51.90	52.00	-1	14,728	-0.01%
2021/07/01	2	53.75	5	53.70	52.60	-3	14,781	-0.02%
2021/06/30	132	52.94	25	53.61	53.60	107	14,775	0.72%	大買/鉅額交易
2021/06/29	0	0.00	1	52.30	51.80	-1	14,711	-0.01%
2021/06/28	1	52.30	2	51.90	51.80	-1	14,723	-0.01%
2021/06/25	0	0.00	0.2	52.60	52.30	-0.2	14,808	0.00%
2021/06/24	3	53.33	0	0.00	52.80	3	15,083	0.02%
2021/06/23	0	0.00	2	52.50	52.80	-2	15,220	-0.01%
2021/06/22	0	0.00	2.2	51.81	51.80	-2.2	15,973	-0.01%
2021/06/21	2	53.00	1	53.10	52.50	1	17,074	0.01%
2021/06/18	3	53.33	0	0.00	53.30	3	17,199	0.02%
2021/06/17	1	53.80	1	53.60	53.50	0	17,234	0.00%
2021/06/16	0	0.00	1	53.30	53.10	-1	17,283	-0.01%
2021/06/15	2	54.25	3	53.80	54.10	-1	17,312	-0.01%
2021/06/11	2	57.05	6	56.82	55.40	-4	17,220	-0.02%
2021/06/10	7	57.07	13	57.45	57.50	-6	16,943	-0.04%
2021/06/09	1	55.10	13	55.26	55.50	-12	16,669	-0.07%
2021/06/08	18	54.88	26	54.88	54.50	-8	16,569	-0.05%
2021/06/07	10	53.47	2	53.65	53.40	8	16,413	0.05%
2021/06/04	2	52.95	1	53.40	52.50	1	16,412	0.01%
2021/06/03	4	53.53	1	53.50	53.30	3	16,428	0.02%
2021/06/02	1	54.20	0.2	53.77	53.80	0.8	16,549	0.00%
2021/06/01	0	0.00	2.8	51.56	53.10	-2.8	16,795	-0.02%
2021/05/31	8	53.14	11	52.20	52.30	-3	16,694	-0.02%
2021/05/28	6	54.88	5	55.00	54.70	1	16,578	0.01%
2021/05/27	1	55.10	2	54.55	55.00	-1	16,590	-0.01%
2021/05/26	18	54.53	9	54.00	53.60	9	16,598	0.05%
2021/05/25	5	53.78	3	55.03	53.20	2	17,008	0.01%
2021/05/24	4.2	56.29	10	56.08	55.50	-5.8	17,555	-0.03%
2021/05/21	3.1	55.66	6	56.22	55.60	-2.9	18,458	-0.02%
2021/05/20	12.1	59.12	11	59.35	56.30	1.1	18,598	0.01%
2021/05/19	18.1	58.52	43	57.91	57.80	-24.9	18,796	-0.13%
2021/05/18	73	61.18	73	60.69	60.80	0	18,444	0.00%
2021/05/17	24.2	62.79	135	62.42	63.30	-110.8	17,355	-0.64%	大賣/鉅額交易
2021/05/14	69.3	60.26	21.1	61.25	57.60	48.2	16,753	0.29%
2021/05/13	77	61.95	44.4	61.36	62.90	32.6	15,631	0.21%
2021/05/12	71	56.82	48.1	57.07	57.20	22.9	13,967	0.16%
2021/05/11	14	50.32	11	51.47	52.00	3	13,213	0.02%
2021/05/10	5	50.40	0	0.00	50.20	5	13,140	0.04%
2021/05/06	0	0.00	1	51.00	50.10	-1	13,240	-0.01%
2021/05/05	1	51.00	1	51.50	50.50	0	13,231	0.00%
2021/05/04	5	50.66	2	51.65	51.00	3	13,284	0.02%
2021/05/03	1	55.40	12	56.24	54.40	-11	13,343	-0.08%
2021/04/29	5	53.60	9	54.24	53.40	-4	13,186	-0.03%
2021/04/28	9	53.22	2	53.35	53.30	7	13,271	0.05%
2021/04/27	9	55.24	7.1	55.63	54.40	1.9	13,492	0.01%
2021/04/26	0.1	52.80	4	53.20	52.70	-3.9	13,442	-0.03%
2021/04/23	3	52.73	2	52.80	52.50	1	13,590	0.01%
2021/04/22	11	54.06	2	54.30	53.10	9	13,713	0.07%
2021/04/21	10	55.63	1	55.60	55.20	9	13,679	0.07%
2021/04/20	2	55.80	3	55.47	55.40	-1	13,737	-0.01%
2021/04/19	0	0.00	1	55.40	55.30	-1	13,935	-0.01%
2021/04/16	6	55.53	1	55.40	55.90	5	13,950	0.04%
2021/04/15	5	54.92	6	54.55	55.40	-1	13,968	-0.01%
2021/04/14	11	56.25	4	55.90	55.70	7	13,976	0.05%
2021/04/13	12	57.63	1	57.50	57.00	11	14,060	0.08%
2021/04/12	28	59.05	22	58.91	58.50	6	14,027	0.04%
2021/04/09	9	58.13	5	57.98	57.60	4	13,999	0.03%
2021/04/08	1	56.90	5	56.90	56.70	-4	13,929	-0.03%
2021/04/07	2	57.00	3	56.77	56.40	-1	14,028	-0.01%
2021/04/06	11	56.21	3	57.20	56.30	8	14,093	0.06%
2021/04/01	8	57.63	4	57.45	57.50	4	14,046	0.03%
2021/03/31	1	57.10	4	57.75	57.10	-3	14,081	-0.02%
2021/03/30	0	0.00	21	57.71	57.40	-21	14,077	-0.15%
2021/03/29	6	58.22	26	58.34	58.10	-20	14,217	-0.14%
2021/03/26	7	56.91	3	57.00	56.60	4	14,167	0.03%
2021/03/25	23	59.17	28	59.31	56.60	-5	14,032	-0.04%
2021/03/24	46	60.61	49	60.08	61.40	-3	13,290	-0.02%
2021/03/23	3	56.07	8	55.38	55.90	-5	12,210	-0.04%
2021/03/22	16	54.18	3	54.00	53.90	13	12,342	0.11%
2021/03/19	1	56.00	0	0.00	54.70	1	12,395	0.01%
2021/03/18	5	55.86	8	55.98	55.80	-3	12,360	-0.02%
2021/03/17	8	55.58	4	55.60	55.50	4	12,386	0.03%
2021/03/16	6	56.22	0	0.00	56.10	6	12,419	0.05%
2021/03/15	14	56.21	5	56.46	56.10	9	12,479	0.07%
2021/03/12	4	56.20	3	56.43	56.20	1	12,505	0.01%
2021/03/11	3	56.87	4	57.60	56.90	-1	12,600	-0.01%
2021/03/10	5	57.76	8	58.25	57.20	-3	12,573	-0.02%
2021/03/09	3	56.70	1	56.90	56.70	2	12,510	0.02%
2021/03/08	11	57.55	8	57.25	57.00	3	12,498	0.02%
2021/03/05	7	59.06	4	59.53	58.60	3	12,461	0.02%
2021/03/04	3	56.20	0	56.30	55.90	3	12,274	0.02%
2021/03/03	3	57.13	11	56.88	56.90	-8	12,258	-0.07%
2021/03/02	7	57.11	9	57.53	56.10	-2	12,212	-0.02%
2021/02/26	13	59.34	6	59.25	58.20	7	12,355	0.06%
2021/02/25	30	60.40	26	60.63	59.70	4	12,274	0.03%
2021/02/24	42	58.81	22	58.66	58.50	20	11,843	0.17%
2021/02/23	35	63.12	34.1	64.85	58.90	0.9	11,303	0.01%
2021/02/22	18	64.98	13	64.96	65.40	5	10,643	0.05%
2021/02/19	17	58.08	25	57.98	59.50	-8	10,286	-0.08%
2021/02/18	7	52.57	15	53.39	54.10	-8	9,837	-0.08%
2021/02/17	6	49.38	2	49.98	49.20	4	9,673	0.04%
2021/02/05	18	52.27	8	52.40	52.00	10	9,616	0.10%
2021/02/04	9	51.36	7	50.94	51.00	2	9,451	0.02%
2021/02/03	3	50.30	7	49.42	49.60	-4	9,294	-0.04%
2021/02/02	3	48.85	11	48.08	48.95	-8	9,418	-0.08%
2021/02/01	18	48.46	10	48.56	48.10	8	9,419	0.08%
2021/01/29	4	48.65	6	49.02	47.05	-2	9,320	-0.02%
2021/01/28	6	49.72	0	0.00	49.00	6	9,326	0.06%
2021/01/27	1	50.60	0	0.00	50.60	1	9,359	0.01%
2021/01/26	2	51.80	0	0.00	51.50	2	9,486	0.02%
2021/01/25	5	52.00	27	51.90	52.00	-22	9,855	-0.22%
2021/01/22	13	49.82	0	0.00	49.80	13	10,010	0.13%
2021/01/21	4	51.73	0	0.00	51.10	4	10,268	0.04%
2021/01/20	10	52.20	2.2	52.14	52.30	7.8	10,476	0.07%
2021/01/19	1	49.10	2	50.45	50.10	-1	10,317	-0.01%
2021/01/18	1	49.50	1	50.80	49.45	0	10,328	0.00%
2021/01/15	11	48.88	21	49.10	48.05	-10	10,179	-0.10%
2021/01/13	15	51.23	0	0.00	51.00	15	10,073	0.15%
2021/01/12	2	52.45	1	53.00	52.80	1	10,335	0.01%
2021/01/11	0	0.00	2	50.96	51.00	-2	10,266	-0.02%
2021/01/08	7	52.09	0	0.00	52.30	7	10,312	0.07%
2021/01/07	1	52.00	1	51.70	51.60	0	10,374	0.00%
2021/01/06	11	52.90	10	52.05	50.70	1	10,409	0.01%
2021/01/05	4	53.93	1	53.70	53.70	3	10,469	0.03%
2021/01/04	4	54.33	0	0.00	53.80	4	10,460	0.04%
2020/12/31	3	56.20	6	56.25	56.10	-3	10,402	-0.03%
2020/12/30	2	57.95	12	58.43	58.00	-10	10,368	-0.10%
2020/12/29	4	56.98	10	56.64	57.30	-6	10,352	-0.06%
2020/12/28	0	0.00	3	56.87	56.60	-3	10,495	-0.03%
2020/12/25	21	56.73	6.1	56.82	56.50	14.9	10,607	0.14%
2020/12/23	5.2	60.06	8	60.59	58.00	-2.8	10,789	-0.03%
2020/12/22	2	60.85	1	58.40	60.30	1	10,837	0.01%
2020/12/21	6	57.23	0	0.00	56.50	6	10,753	0.06%
2020/12/18	1	56.80	1.4	56.57	56.60	-0.4	10,799	0.00%
2020/12/16	18	54.56	10	56.13	56.40	8	10,937	0.07%
2020/12/15	1	55.20	0	0.00	55.10	1	10,912	0.01%
2020/12/14	1	59.00	0	0.00	58.50	1	10,904	0.01%
2020/12/11	1	57.60	3	58.53	58.70	-2	10,949	-0.02%
2020/12/10	8	59.96	4	59.45	59.50	4	10,973	0.04%
2020/12/09	4	59.45	6	59.60	59.00	-2	11,045	-0.02%
2020/12/08	5	60.82	1	59.30	60.00	4	11,213	0.04%
2020/12/07	3	59.57	0	0.00	59.30	3	11,425	0.03%
2020/12/04	10	61.50	0	0.00	61.20	10	12,474	0.08%
2020/12/03	0	0.00	3	62.50	61.90	-3	13,704	-0.02%
2020/12/01	2	64.40	0	0.00	63.30	2	14,038	0.01%
2020/11/30	0	0.00	6	64.12	64.20	-6	14,053	-0.04%
2020/11/26	5	62.20	14	62.24	62.30	-9	14,034	-0.06%
2020/11/25	18	63.21	12	63.53	62.60	6	14,219	0.04%
2020/11/24	3	61.97	6	61.63	61.40	-3	14,554	-0.02%
2020/11/23	5	62.92	1	63.20	62.40	4	14,631	0.03%
2020/11/20	26	65.42	13.1	64.28	64.00	12.9	14,639	0.09%
2020/11/19	4.1	63.99	28	63.97	66.50	-23.9	14,643	-0.16%
2020/11/18	2	61.55	0.3	61.60	61.60	1.7	14,383	0.01%
2020/11/17	5.3	60.53	7	59.66	61.30	-1.7	14,970	-0.01%
2020/11/16	12	60.80	0	0.00	60.60	12	15,462	0.08%
2020/11/13	2	61.55	0	0.00	61.40	2	16,622	0.01%
2020/11/12	0	0.00	3	61.03	61.30	-3	16,661	-0.02%
2020/11/11	3	61.43	3	60.93	61.00	0	16,728	0.00%
2020/11/10	7	61.16	6	61.88	60.90	1	16,951	0.01%
2020/11/09	11	60.71	3	60.77	60.70	8	17,133	0.05%
2020/11/06	7	60.34	0	0.00	60.30	7	17,425	0.04%
2020/11/05	2	61.40	2	60.50	60.60	0	17,928	0.00%
2020/11/04	3	60.27	2	60.80	60.90	1	18,228	0.01%
2020/11/03	0	0.00	1	61.00	60.90	-1	18,632	-0.01%
2020/11/02	9	59.88	8	60.74	61.10	1	18,872	0.01%
2020/10/30	8	59.73	7	60.50	58.30	1	18,805	0.01%
2020/10/29	8	64.38	0	0.00	62.10	8	19,411	0.04%
2020/10/28	5	64.48	2	62.35	61.80	3	20,250	0.01%
2020/10/27	5	66.10	3	65.90	65.70	2	20,220	0.01%
2020/10/26	3	66.90	5	66.70	66.70	-2	20,616	-0.01%
2020/10/22	1	67.60	9	67.77	68.20	-8	22,172	-0.04%
2020/10/20	4	69.93	2	70.40	69.50	2	23,393	0.01%
2020/10/19	2	68.95	1	68.90	68.70	1	23,722	0.00%
2020/10/16	3	67.57	3	66.87	67.00	0	24,341	0.00%
2020/10/15	6	67.55	1	67.60	66.80	5	25,019	0.02%
2020/10/14	3	68.33	3	68.30	68.00	0	26,407	0.00%
2020/10/13	3	68.73	3	68.03	68.80	0	27,222	0.00%
2020/10/08	1	71.90	6	72.02	71.60	-5	27,637	-0.02%
2020/10/07	0	0.00	3	71.30	72.20	-3	28,021	-0.01%
2020/10/06	3	71.50	11	71.36	71.80	-8	28,393	-0.03%
2020/10/05	13	72.22	4	70.33	71.40	9	29,310	0.03%
2020/09/30	3	67.60	4	67.30	68.60	-1	29,577	0.00%
2020/09/29	6	67.63	6	68.55	67.50	0	30,213	0.00%
2020/09/28	1	69.10	7	69.21	69.00	-6	30,594	-0.02%
2020/09/25	19	69.74	20	70.01	68.60	-1	31,035	0.00%
2020/09/24	8	72.05	3	71.70	72.00	5	31,661	0.02%
2020/09/23	1	72.60	1	73.40	71.90	0	32,661	0.00%
2020/09/22	1	72.00	1	72.80	72.30	0	33,202	0.00%
2020/09/21	2	73.35	7	73.53	72.70	-5	34,115	-0.01%
2020/09/18	8	72.83	10	73.06	72.70	-2	35,452	-0.01%
2020/09/17	0	0.00	1	71.80	72.00	-1	36,197	0.00%
2020/09/16	1	72.00	2	71.80	71.70	-1	37,698	0.00%
2020/09/15	5	72.30	4	72.30	71.90	1	38,515	0.00%
2020/09/14	18	71.91	20	71.42	71.30	-2	39,408	-0.01%
2020/09/11	12	70.73	13	70.59	70.60	-1	40,780	0.00%
2020/09/10	7	72.04	1	71.70	71.70	6	42,588	0.01%
2020/09/09	34	74.21	21	73.19	72.20	13	43,975	0.03%
2020/09/08	38	74.09	65	75.00	77.90	-27	44,595	-0.06%
2020/09/07	2	71.80	5	72.04	70.90	-3	44,562	-0.01%
2020/09/04	1	69.70	3	72.60	72.00	-2	46,177	0.00%
2020/09/03	3	71.23	0	0.00	71.30	3	46,814	0.01%
2020/09/02	5	72.66	1	72.40	72.30	4	46,790	0.01%
2020/09/01	3	71.70	3	72.20	72.60	0	46,775	0.00%
2020/08/31	42	72.76	44	72.01	71.80	-2	46,739	0.00%
2020/08/28	96	74.19	100	73.04	72.30	-4	46,560	-0.01%
2020/08/27	18	71.77	20	71.75	72.00	-2	46,086	0.00%
2020/08/26	8	71.00	5	71.80	71.90	3	46,218	0.01%
2020/08/25	4	71.45	9	71.57	70.70	-5	46,118	-0.01%
2020/08/24	8	73.34	5	73.48	72.60	3	46,051	0.01%
2020/08/21	100	73.55	101	73.89	73.50	-1	46,090	0.00%	大賣/
2020/08/20	7	70.66	19	71.37	71.60	-12	45,532	-0.03%
2020/08/19	19	74.94	26	75.17	72.90	-7	45,423	-0.02%
2020/08/18	2	70.60	6	70.60	70.60	-4	44,712	-0.01%
2020/08/17	2	65.00	4	64.12	64.20	-2	45,084	0.00%
2020/08/14	3	64.63	4	64.00	64.80	-1	45,376	0.00%
2020/08/13	9	66.10	10	65.87	64.00	-1	47,329	0.00%
2020/08/12	15	68.18	15	68.11	67.30	0	49,207	0.00%
2020/08/11	13	67.59	6	67.23	66.70	7	49,774	0.01%
2020/08/10	20	71.47	63	70.18	70.00	-43	50,071	-0.09%
2020/08/07	10	72.67	18	72.28	72.50	-8	51,287	-0.02%
2020/08/06	16	71.54	12	71.96	71.20	4	51,734	0.01%
2020/08/05	6	71.85	11	72.06	70.60	-5	52,673	-0.01%
2020/08/04	55	73.38	43	72.58	71.60	12	54,201	0.02%
2020/08/03	77	71.55	37.1	72.10	74.60	39.9	56,663	0.07%
2020/07/31	9	68.32	7	68.80	67.90	2	55,535	0.00%
2020/07/30	14	68.30	13	68.52	68.70	1	55,320	0.00%
2020/07/29	13	68.22	15	67.81	66.50	-2	54,948	0.00%
2020/07/28	20	65.51	41	64.48	66.40	-21	54,829	-0.04%
2020/07/27	24	69.11	9	68.22	65.40	15	53,947	0.03%
2020/07/24	17	69.33	23	69.97	71.70	-6	53,291	-0.01%
2020/07/23	22	70.29	8	70.55	70.30	14	53,032	0.03%
2020/07/22	44	70.01	39	70.33	69.50	5	52,788	0.01%
2020/07/21	22	67.79	26	67.92	67.90	-4	52,715	-0.01%
2020/07/20	48	65.62	57	64.30	66.00	-9	52,116	-0.02%
2020/07/17	16.1	68.01	29	68.24	67.20	-12.9	50,751	-0.03%
2020/07/16	3	75.60	8	74.84	74.60	-5	49,968	-0.01%
2020/07/15	7	75.31	8	75.79	75.60	-1	50,012	0.00%
2020/07/14	4	75.88	7	76.53	75.90	-3	49,709	-0.01%
2020/07/13	8	76.79	4	77.48	76.10	4	49,359	0.01%
2020/07/10	10	77.38	36	77.72	77.50	-26	49,025	-0.05%
2020/07/09	27	76.65	8	76.09	75.50	19	48,100	0.04%
2020/07/08	8	76.80	20	77.74	76.40	-12	47,628	-0.03%
2020/07/07	30	75.84	71	75.42	74.70	-41	46,963	-0.09%
2020/07/06	16	77.88	7	78.06	77.60	9	46,790	0.02%
2020/07/03	52	78.00	28	77.46	77.40	24	46,322	0.05%
2020/07/02	39	77.79	72	77.82	77.20	-33	45,562	-0.07%
2020/07/01	25	74.74	21	74.96	75.40	4	44,753	0.01%
2020/06/30	58	75.53	48.9	74.86	74.10	9.1	44,196	0.02%
2020/06/29	45	74.69	38	75.91	76.00	7	43,286	0.02%
2020/06/24	39	70.98	12	69.73	70.10	27	41,972	0.06%
2020/06/23	39	74.30	31	74.85	72.50	8	41,110	0.02%
2020/06/22	18	68.22	14	68.46	71.00	4	39,672	0.01%
2020/06/19	20	67.48	20	67.52	66.70	0	38,954	0.00%
2020/06/18	19	69.46	22	70.19	69.10	-3	38,099	-0.01%
2020/06/17	57	68.53	117	69.13	68.60	-60	36,753	-0.16%	大賣/
2020/06/16	58	66.56	40	66.61	66.00	18	34,965	0.05%
2020/06/15	35	66.29	51	66.31	66.70	-16	33,780	-0.05%
2020/06/12	78	60.09	75	59.50	62.20	3	32,336	0.01%
2020/06/11	77	61.69	174	60.94	56.60	-97	31,525	-0.31%	大賣/
2020/06/10	54	60.25	58	60.48	61.60	-4	30,290	-0.01%
2020/06/09	3	51.40	6	55.45	56.00	-3	29,837	-0.01%
2020/06/08	2	50.80	11	52.37	51.00	-9	30,333	-0.03%
2020/06/05	4	52.75	0	0.00	52.30	4	30,802	0.01%
2020/06/04	17	51.28	4	52.00	52.00	13	31,429	0.04%
2020/06/03	73	48.49	0	0.00	50.00	73	32,765	0.22%
2020/06/02	23	49.29	12	47.80	47.45	11	33,573	0.03%
2020/06/01	2	54.50	3	54.50	51.90	-1	33,549	0.00%
2020/05/29	29	55.43	5	55.48	56.00	24	34,078	0.07%
2020/05/28	19	55.45	1	55.20	55.10	18	35,038	0.05%
2020/05/27	0	0.00	2	65.70	61.20	-2	35,315	-0.01%
2020/05/26	13	65.97	25	67.26	67.90	-12	35,334	-0.03%
2020/05/25	61	61.31	34	60.66	63.80	27	34,844	0.08%
2020/05/22	8	56.70	20	56.05	58.00	-12	34,765	-0.03%
2020/05/21	38	53.75	27	54.68	54.00	11	34,841	0.03%
2020/05/20	71	54.43	59	55.71	55.00	12	34,929	0.03%
2020/05/19	93	51.04	90	51.05	52.40	3	32,716	0.01%
2020/05/18	51	46.35	53	46.73	47.65	-2	30,507	-0.01%
2020/05/15	36	42.73	33	43.13	43.35	3	29,730	0.01%
2020/05/14	28	42.83	24	43.70	42.05	4	29,179	0.01%
2020/05/13	46	41.57	62	41.86	41.70	-16	27,723	-0.06%
2020/05/12	94	41.41	82	41.02	41.70	12	26,962	0.04%
2020/05/11	36	40.32	13	39.48	40.75	23	25,819	0.09%
2020/05/08	76	41.32	66	41.44	37.75	10	24,130	0.04%
2020/05/07	10	39.95	3	39.95	39.95	7	21,382	0.03%
2020/05/05	1	33.05	3	33.05	33.05	-2	22,025	-0.01%
2020/05/04	6	30.14	24	30.24	30.05	-18	22,058	-0.08%
2020/04/30	0	0.00	1	29.20	29.00	-1	21,751	0.00%
2020/04/29	1	29.35	6	29.08	28.95	-5	22,027	-0.02%
2020/04/28	8	29.39	7	29.88	29.25	1	22,382	0.00%
2020/04/27	2	30.45	14	30.55	30.60	-12	23,107	-0.05%
2020/04/24	111	29.37	105	29.65	29.75	6	22,760	0.03%	大買/大賣/
2020/04/23	9	28.51	4	28.49	28.45	5	22,058	0.02%
2020/04/22	1	28.35	3	28.10	28.05	-2	21,865	-0.01%
2020/04/21	12	28.31	0	0.00	27.70	12	21,728	0.06%
2020/04/20	7	28.61	2	28.30	28.65	5	21,586	0.02%
2020/04/17	3	27.38	4	27.80	27.20	-1	21,270	0.00%
2020/04/16	1	28.25	4	28.25	28.00	-3	21,151	-0.01%
2020/04/15	7	28.88	13	28.12	28.10	-6	21,038	-0.03%
2020/04/13	0	0.00	5	28.30	28.50	-5	20,844	-0.02%
2020/04/10	1	28.75	1	28.25	28.25	0	20,815	0.00%
2020/04/09	2	29.40	16	28.90	28.10	-14	20,723	-0.07%
2020/04/08	1	27.75	1	27.55	27.75	0	20,385	0.00%
2020/04/07	2	27.70	0	0.00	27.70	2	20,488	0.01%
2020/04/06	4	27.83	13	26.76	27.95	-9	20,299	-0.04%
2020/03/31	11	26.04	0	0.00	26.20	11	19,880	0.06%
2020/03/30	0	0.00	9	26.27	26.00	-9	19,789	-0.05%
2020/03/27	5	25.75	6	25.83	25.40	-1	19,598	-0.01%
2020/03/26	2	26.30	2	26.23	26.20	0	19,397	0.00%
2020/03/25	11	25.86	0	0.00	25.45	11	19,198	0.06%
2020/03/24	2	25.45	3	25.25	25.40	-1	19,009	-0.01%
2020/03/23	7	25.04	0	0.00	24.55	7	18,825	0.04%
2020/03/20	8	26.76	4	26.59	26.50	4	18,632	0.02%
2020/03/19	3	26.00	22	26.86	25.95	-19	18,373	-0.10%
2020/03/18	3	29.95	3	30.00	28.80	0	17,878	0.00%
2020/03/17	5	29.92	0	0.00	28.85	5	17,517	0.03%
2020/03/16	16	30.22	28	30.45	30.20	-12	17,092	-0.07%
2020/03/13	7	28.02	1	28.50	28.35	6	16,566	0.04%
2020/03/12	0	0.00	2	31.48	31.00	-2	16,122	-0.01%
2020/03/11	0	0.00	6	31.91	32.60	-6	15,509	-0.04%
2020/03/10	9	29.94	0	0.00	30.40	9	14,978	0.06%
2020/03/09	17	34.56	6	34.99	32.20	11	14,276	0.08%
2020/03/06	7	33.18	25	33.76	34.20	-18	12,865	-0.14%
2020/03/05	5	31.85	10	32.15	31.95	-5	12,046	-0.04%
2020/03/04	2	31.95	12	31.80	31.90	-10	11,831	-0.08%
2020/03/03	16	31.63	57	31.51	32.00	-41	11,445	-0.36%
2020/03/02	33	28.90	13	28.76	29.85	20	10,274	0.19%
2020/02/27	0	0.00	129	27.60	27.15	-129	9,648	-1.34%	大賣/鉅額交易
2020/02/25	4	27.69	1	28.70	27.50	3	9,514	0.03%
2020/02/24	3	28.90	0	0.00	28.65	3	9,086	0.03%
2020/02/21	9	27.93	6	28.08	28.00	3	8,534	0.04%
2020/02/20	0	0.00	7	26.67	26.85	-7	7,991	-0.09%
2020/02/19	1	26.80	0	0.00	26.80	1	7,935	0.01%
2020/02/17	2	27.60	4	27.49	27.20	-2	7,718	-0.03%
2020/02/14	2	26.70	2	27.20	26.70	0	7,428	0.00%
2020/02/13	4	26.88	3	26.80	27.00	1	7,294	0.01%
2020/02/12	0	0.00	4	27.69	27.00	-4	7,107	-0.06%
2020/02/11	0	0.00	1	27.45	27.65	-1	6,913	-0.01%
2020/02/10	47	28.43	43	28.58	28.25	4	6,689	0.06%
2020/02/07	12	27.29	6	27.11	27.50	6	6,020	0.10%
2020/02/06	14	26.59	14	26.75	26.40	0	5,593	0.00%
2020/02/05	11	25.72	13	25.56	25.70	-2	5,307	-0.04%
2020/02/04	14	25.16	13	25.28	25.30	1	5,166	0.02%
2020/02/03	16	26.37	33	26.51	26.10	-17	4,977	-0.34%
2020/01/31	12	26.33	3	26.00	25.45	9	4,580	0.20%
2020/01/30	32	27.45	13	27.55	27.65	19	4,079	0.47%
2020/01/20	12	24.98	14	25.04	25.15	-2	3,066	-0.07%
2020/01/14	4	24.55	0	0.00	24.45	4	2,969	0.13%
2020/01/13	10	24.70	1	24.70	24.65	9	2,955	0.30%
2020/01/10	2	24.65	0	0.00	24.60	2	2,942	0.07%
2020/01/09	1	24.65	10	24.60	24.35	-9	2,922	-0.31%
2020/01/07	0	0.00	10	24.90	24.60	-10	2,896	-0.35%
2020/01/06	0	0.00	3	25.02	24.70	-3	2,847	-0.11%
2020/01/03	12	24.80	0	0.00	24.50	12	2,801	0.43%
2019/12/31	5	25.32	4	25.36	25.30	1	2,727	0.04%
2019/12/27	0	0.00	0.4	24.60	24.60	-0.4	2,507	-0.02%
2019/12/26	2	24.93	0	0.00	24.80	2	2,502	0.08%
2019/12/25	1	24.75	0	0.00	24.60	1	2,494	0.04%
2019/12/23	2	24.35	1	24.35	24.35	1	2,480	0.04%
2019/12/13	0	0.00	5	24.40	24.30	-5	2,498	-0.20%
2019/12/12	0	0.00	14	24.63	24.60	-14	2,478	-0.56%
2019/12/11	23	25.01	15	24.87	24.90	8	2,462	0.32%
2019/12/10	0	0.00	3	25.05	24.75	-3	2,427	-0.12%
2019/12/09	13	24.96	1	24.95	24.60	12	2,413	0.50%
2019/12/05	1	25.00	6	25.05	24.95	-5	2,484	-0.20%
2019/12/03	0	0.00	1	25.10	25.25	-1	2,487	-0.04%
2019/12/02	6	25.44	0	0.00	25.40	6	2,470	0.24%
2019/11/29	3	26.17	3	26.25	26.20	0	2,363	0.00%
2019/11/28	3	26.58	10	26.34	26.20	-7	2,382	-0.29%
2019/11/20	2	24.65	0	0.00	24.65	2	2,139	0.09%
2019/11/11	0	0.00	2	24.70	24.65	-2	2,047	-0.10%
2019/11/08	0	0.00	3	25.20	25.10	-3	2,027	-0.15%
2019/11/06	1	25.60	1	25.55	25.50	0	2,030	0.00%
2019/11/05	1	26.00	1	25.90	25.80	0	2,019	0.00%
2019/11/04	6	25.93	1	26.45	26.15	5	2,004	0.25%
2019/11/01	1	25.00	3	25.35	25.65	-2	1,927	-0.10%
2019/10/31	3	25.73	6	25.72	25.10	-3	1,906	-0.16%
2019/10/30	3	25.15	0	0.00	25.55	3	1,872	0.16%
2019/10/25	5	24.73	0	0.00	25.10	5	1,896	0.26%
2019/10/16	0	0.00	9	25.70	25.70	-9	1,979	-0.45%
2019/10/14	9	25.45	0	0.00	25.50	9	1,993	0.45%
2019/10/04	0	0.00	1	25.90	26.10	-1	2,101	-0.05%
2019/10/01	0	0.00	1	25.80	25.80	-1	2,352	-0.04%
2019/09/25	0	0.00	5	25.40	25.50	-5	2,589	-0.19%
2019/09/24	0	0.00	2	25.90	25.50	-2	2,662	-0.08%
2019/09/19	2	24.93	0	0.00	24.90	2	2,749	0.07%
2019/09/18	1	25.40	0	0.00	25.15	1	2,750	0.04%
2019/09/09	0	0.00	1	25.90	25.40	-1	2,780	-0.04%
2019/09/05	0	0.00	1	25.75	26.10	-1	2,655	-0.04%
2019/09/03	0	0.00	3	25.78	25.80	-3	2,621	-0.11%
2019/09/02	5	26.42	7	26.20	25.70	-2	2,603	-0.08%
2019/08/30	0	0.00	2	24.95	25.10	-2	2,479	-0.08%
2019/08/28	2	25.05	0	0.00	25.10	2	2,411	0.08%
2019/08/05	5	22.80	0	0.00	22.70	5	2,459	0.20%
2019/08/02	1	23.35	2	23.30	23.25	-1	2,432	-0.04%
2019/08/01	1	23.60	0	0.00	23.65	1	2,415	0.04%
2019/07/31	0	0.00	1	23.40	24.10	-1	2,404	-0.04%
2019/07/30	1	23.00	8	22.89	23.05	-7	2,366	-0.30%
2019/07/26	1	23.60	0	0.00	23.35	1	2,348	0.04%
2019/07/25	5	23.10	0	0.00	23.10	5	2,377	0.21%
2019/07/24	0	0.00	2	23.65	23.45	-2	2,347	-0.09%
2019/07/22	10	23.70	0	0.00	23.55	10	2,318	0.43%
2019/07/19	20	24.22	0	0.00	24.15	20	2,282	0.88%
2019/07/18	10	24.35	0	0.00	24.25	10	2,262	0.44%
2019/07/17	0	0.00	3	24.10	24.00	-3	2,235	-0.13%
2019/07/16	4	23.93	1	24.00	24.00	3	2,207	0.14%
2019/07/15	0	0.00	3	23.87	23.70	-3	2,176	-0.14%
2019/07/12	0	0.00	3	23.85	23.70	-3	2,186	-0.14%
2019/07/11	0	0.00	7	23.69	23.60	-7	2,188	-0.32%
2019/07/10	4	23.90	1	24.00	24.10	3	2,135	0.14%
2019/07/09	1	24.55	5	24.60	24.60	-4	2,072	-0.19%
2019/07/04	2	23.60	6	23.33	23.10	-4	2,074	-0.19%
2019/07/02	0	0.00	2	22.38	22.25	-2	1,959	-0.10%
2019/07/01	0	0.00	3	22.13	22.10	-3	1,904	-0.16%
2019/06/25	0	0.00	1	20.65	20.30	-1	1,773	-0.06%
2019/06/18	0	0.00	2	20.05	20.05	-2	1,735	-0.12%
2019/05/23	0	0.00	4	19.45	19.55	-4	1,535	-0.26%
2019/05/17	2	20.68	40	20.60	20.40	-38	1,398	-2.72%
2019/05/16	40	19.58	0	0.00	19.50	40	1,351	2.96%
2019/05/09	0	0.00	1	19.35	19.35	-1	1,356	-0.07%
2019/05/07	0	0.00	2	19.05	19.15	-2	1,338	-0.15%
2019/05/06	2	19.10	14	19.05	19.05	-12	1,330	-0.90%
2019/05/03	1	19.35	0	0.00	19.30	1	1,329	0.08%
2019/05/02	0	0.00	42	19.35	19.40	-42	1,308	-3.21%
2019/04/23	1	20.50	0	0.00	20.40	1	1,217	0.08%
2019/04/22	0	0.00	1	20.90	20.70	-1	1,210	-0.08%
2019/04/19	0	0.00	1	20.90	21.00	-1	1,205	-0.08%
2019/04/17	10	21.51	0	0.00	21.95	10	1,165	0.86%
2019/04/16	4	21.55	1	21.60	21.45	3	1,151	0.26%
2019/04/15	4	21.58	0	0.00	21.75	4	1,132	0.35%
2019/04/12	5	21.55	1	21.70	21.65	4	1,115	0.36%
2019/04/11	10	22.20	7	22.50	22.50	3	1,048	0.29%
2019/04/10	28	22.30	1	22.00	21.95	27	944	2.86%
2019/04/09	2	21.53	0	0.00	22.20	2	845	0.24%
2019/04/08	3	20.40	0	0.00	20.20	3	763	0.39%
2019/04/03	11	20.38	0	0.00	20.40	11	756	1.45%
2019/04/01	0	0.00	9	20.74	20.70	-9	746	-1.21%
2019/03/18	0	0.00	2	19.95	19.95	-2	678	-0.29%
2019/03/15	0	0.00	1	20.00	19.95	-1	683	-0.15%
2019/02/26	0	0.00	1	20.00	20.25	-1	950	-0.11%
2019/02/11	0	0.00	4	19.90	19.90	-4	1,142	-0.35%
2019/01/24	0	0.00	2	20.30	20.25	-2	1,241	-0.16%
2019/01/02	1	20.30	0	0.00	20.00	1	2,630	0.04%
2018/12/27	4	20.15	0	0.00	20.05	4	2,916	0.14%
2018/12/25	0	0.00	2	20.10	20.05	-2	3,247	-0.06%
2018/12/20	1	21.00	0	0.00	20.65	1	3,721	0.03%
2018/12/17	0	0.00	5	22.20	22.20	-5	3,710	-0.13%
2018/12/06	0	0.00	1	22.40	21.80	-1	3,976	-0.03%
2018/12/04	2	22.60	0	0.00	22.70	2	3,936	0.05%
2018/12/03	0	0.00	3	22.85	22.80	-3	3,917	-0.08%
2018/11/30	3	22.90	1	23.50	23.10	2	3,877	0.05%
2018/11/29	0	0.00	5	22.00	22.00	-5	3,771	-0.13%
2018/11/27	0	0.00	20	20.80	20.90	-20	3,710	-0.54%
2018/11/21	0	0.00	4	21.18	21.00	-4	3,655	-0.11%
2018/11/15	0	0.00	2	21.48	21.35	-2	3,603	-0.06%
2018/11/14	5	21.93	0	0.00	21.85	5	3,591	0.14%
2018/11/12	1	21.90	5	21.70	21.60	-4	3,530	-0.11%
2018/11/09	3	21.80	1	21.40	22.35	2	3,482	0.06%
2018/11/08	2	20.48	0	0.00	20.35	2	3,397	0.06%
2018/11/01	3	21.10	0	0.00	21.40	3	3,342	0.09%
2018/10/31	2	20.30	0	0.00	20.30	2	3,308	0.06%
2018/10/29	0	0.00	1	22.10	21.60	-1	3,230	-0.03%
2018/10/26	8	21.85	20	21.71	22.40	-12	3,191	-0.38%
2018/10/25	2	22.15	10	22.15	21.30	-8	3,136	-0.26%
2018/10/24	2	23.38	20	23.34	23.00	-18	3,087	-0.58%
2018/10/23	1	24.35	0	0.00	24.05	1	3,036	0.03%
2018/10/22	6	24.56	0	0.00	24.55	6	3,010	0.20%
2018/10/19	1	25.25	0	0.00	24.70	1	3,017	0.03%
2018/10/18	54	26.39	2	25.80	25.75	52	3,013	1.73%
2018/10/17	0	0.00	3	24.30	24.95	-3	2,981	-0.10%
2018/10/16	9	24.38	2	24.50	24.05	7	2,990	0.23%
2018/10/15	5	25.01	16	24.86	24.55	-11	2,910	-0.38%
2018/10/12	11	25.95	1	25.55	25.30	10	2,825	0.35%
2018/10/11	5	24.10	0	0.00	25.00	5	2,652	0.19%
2018/10/09	6	25.88	0	0.00	26.15	6	2,468	0.24%
2018/10/08	1	24.60	2	26.30	26.30	-1	2,274	-0.04%
2018/10/05	1	23.45	1	24.45	24.35	0	2,097	0.00%
2018/10/04	1	23.80	0	0.00	24.00	1	1,978	0.05%
2018/10/03	0	0.00	2	24.83	24.90	-2	1,894	-0.11%
2018/10/02	5	23.53	1	24.25	24.50	4	1,635	0.24%
2018/10/01	5	22.55	3	22.93	22.95	2	1,382	0.14%
2018/09/20	0	0.00	2	20.20	20.20	-2	1,129	-0.18%
2018/09/19	0	0.00	3	20.30	20.30	-3	1,116	-0.27%
2018/09/17	0.4	19.10	0	0.00	19.05	0.4	1,014	0.04%
2018/09/14	0.2	19.80	0	0.00	19.65	0.2	993	0.02%
2018/09/13	0	0.00	7	21.19	20.50	-7	961	-0.73%
2018/09/12	6	20.38	0	0.00	20.75	6	863	0.69%
2018/09/03	3	18.15	0	0.00	18.20	3	792	0.38%
2018/08/16	3	18.10	0	0.00	18.20	3	834	0.36%
2018/08/06	0.2	20.25	0	0.00	20.25	0.2	800	0.02%
2018/08/03	0	0.00	1	20.30	19.95	-1	792	-0.13%
2018/07/27	0	0.00	5	19.20	19.20	-5	721	-0.69%
2018/07/25	2	20.28	4	20.25	20.35	-2	660	-0.30%
2018/07/24	2	20.05	0	0.00	20.00	2	587	0.34%
2018/07/23	0	0.00	5	18.82	19.25	-5	463	-1.08%
2018/07/17	2	18.00	0	0.00	17.80	2	414	0.48%
2018/07/16	0	0.00	1	18.10	18.00	-1	418	-0.24%
2018/07/13	0	0.00	2	17.80	18.00	-2	420	-0.48%
2018/07/12	2	17.45	0	0.00	17.65	2	425	0.47%
2018/07/09	0	0.00	1	17.15	17.15	-1	442	-0.23%
2018/07/06	2	17.00	0	0.00	17.00	2	455	0.44%
2018/07/05	3	17.20	0	0.00	16.95	3	463	0.65%
2018/07/03	3	17.70	0	0.00	17.70	3	555	0.54%
2018/06/15	0.2	19.20	0	0.00	19.20	0.2	694	0.03%
2018/06/01	0	0.00	4	19.10	19.10	-4	741	-0.54%
2018/05/17	2	18.50	0	0.00	18.20	2	772	0.26%
2018/04/23	0	0.00	1	19.45	19.60	-1	807	-0.12%
2018/04/16	1	19.10	0	0.00	19.05	1	917	0.11%
2018/04/13	1	19.10	0	0.00	19.15	1	937	0.11%
2018/04/09	0	0.00	3	20.20	21.00	-3	899	-0.33%
2018/04/03	10	19.94	2	19.90	19.75	8	829	0.96%
2018/04/02	1	19.35	0	0.00	19.20	1	760	0.13%
2018/03/30	1	19.35	0	0.00	19.40	1	754	0.13%
2018/03/29	1	19.55	2	19.75	19.80	-1	759	-0.13%
2018/03/23	1	18.90	0	0.00	19.00	1	743	0.13%
2018/03/12	1	19.30	1	20.00	19.90	0	744	0.00%
2018/03/06	0	0.00	1	19.90	19.95	-1	703	-0.14%
2018/02/12	0	0.00	3	18.02	17.95	-3	747	-0.40%
2018/02/06	0	0.00	100	17.90	18.30	-100	741	-13.48%
2018/01/31	0	0.00	5	20.25	20.20	-5	739	-0.68%
2018/01/22	1	20.45	0	0.00	20.30	1	762	0.13%
2018/01/16	0	0.00	1	21.45	21.10	-1	905	-0.11%
2018/01/15	100	20.60	0	0.00	20.55	100	875	11.42%