國光生 (4142)-永豐金-內湖券商分點個股進出

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
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股▲0.49%
633人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/08	1	28.15	0	0.00	28.10	1	1,120	0.09%
2024/05/07	0	0.00	2	28.20	28.20	-2	1,119	-0.18%
2024/05/06	5	28.05	5	28.29	28.20	0	1,115	0.00%
2024/05/03	0	0.00	1	27.65	27.60	-1	1,100	-0.09%
2024/05/02	0	0.00	1	27.60	27.60	-1	1,099	-0.09%
2024/04/29	2	27.25	0	0.00	27.55	2	1,099	0.18%
2024/04/22	3	27.10	0	0.00	26.90	3	1,110	0.27%
2024/04/19	3	27.48	1	27.30	27.35	2	1,100	0.18%
2024/04/18	22	28.97	1	28.85	28.50	21	1,073	1.96%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.10%
2024/04/15	1	26.15	0	0.00	26.00	1	920	0.11%
2024/04/08	0	0.00	1	26.30	26.30	-1	942	-0.11%
2024/03/29	0	0.00	2	26.73	26.75	-2	973	-0.21%
2024/03/27	0	0.00	7	26.86	26.70	-7	976	-0.72%
2024/03/21	0	26.65	0	0.00	26.55	0	994	0.00%
2024/03/18	0	0.00	1	26.60	26.60	-1	1,027	-0.10%
2024/03/14	0	0.00	2	26.93	26.90	-2	1,045	-0.19%
2024/03/13	1	28.05	0	0.00	27.80	1	1,026	0.10%
2024/02/29	0	0.00	4	29.45	29.40	-4	1,226	-0.33%
2024/02/22	0	0.00	5	30.00	30.45	-5	1,220	-0.41%
2024/02/21	2	29.98	0	0.00	30.00	2	1,213	0.16%
2024/02/19	1	30.55	0	0.00	30.70	1	1,214	0.08%
2024/02/16	1	29.70	0	0.00	30.30	1	1,211	0.08%
2024/02/02	0	0.00	1	30.25	30.05	-1	1,049	-0.10%
2024/01/26	0	0.00	1	31.15	31.10	-1	1,038	-0.10%
2024/01/22	1	31.20	0	0.00	31.00	1	1,035	0.10%
2024/01/09	1	33.00	0	0.00	33.00	1	1,013	0.10%
2024/01/05	2	33.00	0	0.00	33.15	2	1,015	0.20%
2024/01/03	0	0.00	4	33.50	33.00	-4	1,022	-0.39%
2023/12/27	0	0.00	1	33.25	33.15	-1	1,002	-0.10%
2023/12/25	1	32.50	0	0.00	32.55	1	977	0.10%
2023/12/20	0	0.00	1	33.25	32.90	-1	973	-0.10%
2023/12/15	1	32.50	0	0.00	32.50	1	1,000	0.10%
2023/12/13	2	33.03	0	0.00	32.90	2	988	0.20%
2023/12/11	1	33.45	0	0.00	33.20	1	983	0.10%
2023/12/04	0	0.00	2	36.25	36.05	-2	953	-0.21%
2023/11/28	2	35.75	2	35.55	35.65	0	880	0.00%
2023/11/27	2	35.78	4	36.00	36.00	-2	845	-0.24%
2023/11/07	0	0.00	1	32.95	32.40	-1	760	-0.13%
2023/10/12	0	0.00	3	33.20	33.25	-3	867	-0.35%
2023/10/06	0	0.00	20	34.37	34.35	-20	875	-2.28%
2023/09/28	0	0.00	1	34.35	34.10	-1	887	-0.11%
2023/09/26	1	34.65	0	0.00	34.50	1	901	0.11%
2023/09/21	11	34.84	0	0.00	34.50	11	895	1.23%
2023/09/20	10	34.60	0	0.00	34.60	10	880	1.14%
2023/09/18	3	34.30	0	0.00	34.40	3	862	0.35%
2023/09/13	0	0.00	1	33.60	33.55	-1	851	-0.12%
2023/09/12	0	0.00	20	33.15	33.00	-20	861	-2.32%
2023/09/11	1	33.35	0	0.00	33.35	1	855	0.12%
2023/08/31	1	33.45	0	0.00	33.15	1	875	0.11%
2023/08/24	0	0.00	1	33.00	32.80	-1	866	-0.12%
2023/08/23	1	32.20	0	0.00	32.20	1	853	0.12%
2023/08/15	1	33.05	0	0.00	33.05	1	871	0.11%
2023/07/26	4	35.16	70	35.30	35.05	-66	957	-6.90%
2023/07/25	0	0.00	78	35.68	35.50	-78	955	-8.17%
2023/07/24	0	0.00	1	35.45	35.45	-1	949	-0.11%
2023/07/21	0	0.00	0.1	36.20	35.60	-0.1	951	-0.01%
2023/07/20	0	36.95	0	0.00	36.20	0	960	0.00%
2023/07/19	1	37.70	2	37.23	36.80	-1	979	-0.10%
2023/07/18	1	35.40	0	0.00	35.20	1	960	0.10%
2023/07/17	0	0.00	1	35.85	35.80	-1	970	-0.10%
2023/07/13	3	35.68	0	0.00	35.50	3	1,009	0.30%
2023/07/07	1	36.40	0	0.00	36.35	1	1,059	0.09%
2023/07/04	1	37.25	0	0.00	37.15	1	1,067	0.09%
2023/07/03	0	0.00	15	37.60	37.55	-15	1,069	-1.40%
2023/06/28	16	37.58	15	37.27	37.20	1	1,070	0.09%
2023/06/26	4	37.13	0	0.00	37.10	4	1,082	0.37%
2023/06/19	0	0.00	2	37.85	37.85	-2	1,102	-0.18%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/06/12	0.1	38.39	1	38.30	38.40	-0.9	1,112	-0.08%
2023/06/08	1	38.25	0	0.00	38.15	1	1,204	0.08%
2023/06/06	0	0.00	1	38.55	38.35	-1	2,132	-0.05%
2023/05/26	1	37.90	0	0.00	37.75	1	2,237	0.04%
2023/05/22	0	0.00	2	38.00	38.05	-2	2,291	-0.09%
2023/05/15	0	0.00	1	36.90	37.00	-1	2,313	-0.04%
2023/05/11	1	37.55	0	0.00	37.55	1	2,370	0.04%
2023/05/10	4	38.68	0	0.00	38.60	4	2,397	0.17%
2023/05/09	0	0.00	2	39.80	39.00	-2	2,558	-0.08%
2023/05/02	0	0.00	1	40.50	40.55	-1	2,923	-0.03%
2023/04/28	1	39.50	0	0.00	39.80	1	2,958	0.03%
2023/04/27	0	0.00	2	39.25	39.10	-2	2,953	-0.07%
2023/04/25	1	39.35	1	39.25	39.30	0	2,951	0.00%
2023/04/24	3	40.53	0	0.00	40.25	3	2,936	0.10%
2023/04/20	1	41.00	0	0.00	39.95	1	2,871	0.03%
2023/04/18	0	0.00	0.2	41.00	40.75	-0.2	2,844	-0.01%
2023/04/17	0.2	40.58	1	40.50	40.30	-0.8	2,816	-0.03%
2023/04/13	0	0.00	2	40.25	40.15	-2	2,785	-0.07%
2023/04/11	1	39.60	1	39.60	39.55	0	2,756	0.00%
2023/04/10	1	40.15	0	0.00	39.75	1	2,760	0.04%
2023/04/07	1	39.90	0	0.00	40.05	1	2,758	0.04%
2023/03/31	0	0.00	2	39.30	39.45	-2	2,779	-0.07%
2023/03/29	0	0.00	0.2	39.60	39.60	-0.2	2,791	-0.01%
2023/03/27	0	0.00	12	39.60	39.60	-12	2,936	-0.41%
2023/03/23	1.2	39.11	3	39.25	39.00	-1.8	2,934	-0.06%
2023/03/21	0	0.00	6	39.17	39.20	-6	2,977	-0.20%
2023/03/16	2	38.18	4	38.63	38.45	-2	2,978	-0.07%
2023/03/15	1	39.40	3	39.40	39.10	-2	2,964	-0.07%
2023/03/14	14	39.52	12	39.50	39.50	2	2,970	0.07%
2023/03/13	21	39.35	24	39.46	39.45	-3	2,956	-0.10%
2023/03/10	61	43.73	47	40.83	40.45	14	2,901	0.48%
2023/03/09	34	43.19	25	44.35	44.85	9	2,395	0.38%
2023/03/08	4	40.80	6	40.80	40.80	-2	2,017	-0.10%
2023/03/06	0	0.00	5	40.90	40.90	-5	2,006	-0.25%
2023/03/01	15	40.23	15	39.90	39.90	0	1,937	0.00%
2023/02/24	21	40.78	21	40.60	40.60	0	1,952	0.00%
2023/02/23	12	40.52	12	40.50	40.50	0	1,954	0.00%
2023/02/22	10	40.52	11	40.15	40.15	-1	1,988	-0.05%
2023/02/21	35	41.06	45	41.05	41.00	-10	2,014	-0.50%
2023/02/15	0	0.00	2	39.65	39.75	-2	2,104	-0.10%
2023/02/10	8	40.89	0	0.00	40.20	8	2,093	0.38%
2023/02/09	10	41.40	0	0.00	41.15	10	2,065	0.48%
2023/02/08	16	41.11	16	41.55	41.55	0	2,031	0.00%
2023/02/07	18	42.01	18	41.60	41.60	0	1,984	0.00%
2023/02/06	15	40.91	15	40.25	40.25	0	1,850	0.00%
2023/02/03	17	40.72	17	40.75	40.75	0	1,814	0.00%
2023/02/02	20	39.79	20	39.94	39.90	0	1,743	0.00%
2023/02/01	10	39.23	10	39.65	39.65	0	1,701	0.00%
2023/01/31	15	39.20	15	39.57	39.65	0	1,664	0.00%
2023/01/30	0	0.00	1	38.50	38.75	-1	1,471	-0.07%
2023/01/17	3	35.35	0	0.00	35.25	3	1,412	0.21%
2023/01/13	0	0.00	1	35.15	35.15	-1	1,428	-0.07%
2023/01/12	1	35.10	1	35.20	35.25	0	1,441	0.00%
2023/01/11	0	0.00	1	35.45	35.40	-1	1,446	-0.07%
2023/01/10	9	35.35	10	35.31	35.30	-1	1,455	-0.07%
2023/01/09	0	0.00	3	35.48	35.50	-3	1,480	-0.20%
2023/01/06	0	0.00	1	35.10	35.05	-1	1,488	-0.07%
2023/01/05	2	35.03	1	35.05	35.05	1	1,510	0.07%
2023/01/04	0	0.00	1	35.10	35.10	-1	1,518	-0.07%
2022/12/30	1	35.70	0	0.00	35.60	1	1,573	0.06%
2022/12/29	0	0.00	1	35.60	35.70	-1	1,614	-0.06%
2022/12/28	10	36.16	10	35.70	35.70	0	1,624	0.00%
2022/12/27	14	36.65	20	36.41	36.45	-6	1,625	-0.37%
2022/12/26	6	37.00	0	0.00	37.00	6	1,631	0.37%
2022/12/23	0	36.60	1	36.50	36.45	-1	1,627	-0.06%
2022/12/21	13	36.03	12	35.50	35.50	1	1,652	0.06%
2022/12/20	8	37.01	8	35.75	35.75	0	1,659	0.00%
2022/12/19	26	37.71	28	37.87	37.85	-2	1,646	-0.12%
2022/12/15	11	36.51	11	36.30	36.30	0	1,579	0.00%
2022/12/14	10	36.65	30	36.58	36.45	-20	1,595	-1.25%
2022/12/13	32	37.03	12.1	37.11	37.10	19.9	1,581	1.26%
2022/12/12	0.1	35.85	0	0.00	35.70	0.1	1,569	0.01%
2022/12/08	11	36.37	10.1	36.10	36.10	0.9	1,602	0.06%
2022/12/07	4	36.59	3.1	36.51	36.50	0.9	1,618	0.06%
2022/12/06	10	37.56	10.3	36.62	36.60	-0.3	1,617	-0.02%
2022/12/05	0.1	37.95	0	0.00	38.05	0.1	1,656	0.01%
2022/12/02	20	38.20	23	37.96	37.95	-3	1,657	-0.18%
2022/12/01	12	38.55	13	38.25	38.25	-1	1,674	-0.06%
2022/11/30	8	37.16	8	37.30	37.30	0	1,673	0.00%
2022/11/29	10	36.61	10	36.90	36.90	0	1,705	0.00%
2022/11/22	25	37.06	26	36.60	36.60	-1	2,061	-0.05%
2022/11/21	15.1	37.20	15	37.15	37.15	0.1	2,082	0.01%
2022/11/18	0	37.25	0	0.00	37.55	0	2,120	0.00%
2022/11/17	7.1	36.80	7	36.85	36.85	0.1	2,118	0.01%
2022/11/16	0.1	35.90	2	36.13	36.00	-1.9	2,094	-0.09%
2022/11/15	15	35.72	16	35.63	35.60	-1	2,094	-0.05%
2022/11/14	2.2	35.56	3	35.40	35.30	-0.8	2,068	-0.04%
2022/11/11	6	34.58	6	34.85	34.85	0	2,035	0.00%
2022/11/09	16	34.66	16	34.55	34.55	0	2,033	0.00%
2022/11/04	15	34.39	15	34.25	34.25	0	2,050	0.00%
2022/11/02	15	34.84	15	34.85	34.85	0	2,059	0.00%
2022/11/01	0.1	33.35	0	0.00	33.50	0.1	2,046	0.00%
2022/10/31	8	32.99	8	32.85	32.85	0	2,078	0.00%
2022/10/28	7	32.54	7	32.25	32.25	0	2,156	0.00%
2022/10/24	11	32.27	11	32.15	32.15	0	2,280	0.00%
2022/10/19	20	33.39	20	32.75	32.75	0	2,380	0.00%
2022/10/17	0	0.00	4	32.40	32.70	-4	2,477	-0.16%
2022/10/13	1	32.75	0	0.00	32.30	1	2,532	0.04%
2022/10/07	1	35.95	0	0.00	35.10	1	2,562	0.04%
2022/10/06	16.1	35.26	16	35.24	35.25	0.1	2,555	0.00%
2022/10/04	14	34.39	14	34.43	34.40	0	2,607	0.00%
2022/10/03	14	34.09	14	33.90	33.90	0	2,657	0.00%
2022/09/30	8	32.88	8	34.30	34.30	0	2,761	0.00%
2022/09/28	1	32.65	5	33.43	32.65	-4	3,196	-0.13%
2022/09/26	1	33.70	0	0.00	33.45	1	3,244	0.03%
2022/09/23	6	35.35	6	35.30	35.30	0	3,286	0.00%
2022/09/22	0	0.00	5	35.90	35.85	-5	3,401	-0.15%
2022/09/20	0	0.00	5	36.20	36.10	-5	3,627	-0.14%
2022/09/19	10	35.85	0	0.00	36.05	10	3,689	0.27%
2022/09/16	23	36.68	8	36.55	36.55	15	3,710	0.40%
2022/09/14	40	36.85	8	36.90	36.90	32	3,739	0.86%
2022/09/13	33	37.29	0	0.00	37.15	33	3,743	0.88%
2022/09/12	37	37.56	0	0.00	37.25	37	3,839	0.96%
2022/09/08	1	38.35	0	0.00	38.55	1	3,851	0.03%
2022/09/07	38	38.86	6	37.90	37.90	32	3,883	0.82%
2022/09/06	119	39.01	152	38.79	38.65	-33	3,876	-0.85%	大買/大賣/
2022/09/05	19.1	40.74	20	40.16	40.10	-0.9	3,850	-0.02%
2022/09/02	44	41.48	14	41.30	41.30	30	3,842	0.78%
2022/09/01	45.2	40.77	46	40.40	40.80	-0.8	3,806	-0.02%
2022/08/31	5.1	40.99	1	40.65	40.70	4.1	3,741	0.11%
2022/08/30	0.1	40.30	10	40.15	40.00	-9.9	3,615	-0.27%
2022/08/26	0.1	39.70	0.3	39.75	39.50	-0.2	3,555	-0.01%
2022/08/25	0.1	39.50	0	0.00	39.70	0.1	3,505	0.00%
2022/08/24	25	39.01	25	39.15	39.10	0	3,453	0.00%
2022/08/22	16	39.13	16	38.75	38.75	0	3,408	0.00%
2022/08/19	15	38.59	16	38.44	38.45	-1	3,375	-0.03%
2022/08/18	12	38.46	12	38.50	38.50	0	3,367	0.00%
2022/08/17	18	38.09	18	38.35	38.35	0	3,355	0.00%
2022/08/16	11	37.95	13	38.30	38.30	-2	3,345	-0.06%
2022/08/11	19	37.18	0	0.00	37.35	19	3,341	0.57%
2022/08/10	10	36.90	0	0.00	36.90	10	3,343	0.30%
2022/08/08	4	37.10	1	37.00	37.10	3	3,336	0.09%
2022/08/04	1	35.40	4	35.79	35.80	-3	3,381	-0.09%
2022/08/03	2.3	37.28	0	0.00	37.05	2.3	3,335	0.07%
2022/08/02	0	0.00	4	38.54	38.15	-4	3,319	-0.12%
2022/08/01	1	39.45	0	0.00	39.30	1	3,307	0.03%
2022/07/29	2	40.23	1	40.25	40.20	1	3,314	0.03%
2022/07/28	0	0.00	0.3	40.45	40.20	-0.3	3,305	-0.01%
2022/07/26	0.2	40.77	0	0.00	40.90	0.2	3,274	0.01%
2022/07/25	1	41.05	0	0.00	40.65	1	3,253	0.03%
2022/07/22	0.1	40.10	1	40.30	39.95	-0.9	3,253	-0.03%
2022/07/21	3	39.40	2	39.70	40.10	1	3,234	0.03%
2022/07/15	0	0.00	5	39.20	38.25	-5	3,276	-0.15%
2022/07/12	1	39.75	3	39.17	39.25	-2	3,378	-0.06%
2022/07/11	6	39.93	6	40.18	40.35	0	3,518	0.00%
2022/07/08	11	42.19	12	41.66	40.70	-1	3,687	-0.03%
2022/07/07	18	41.43	17	41.71	41.50	1	3,633	0.03%
2022/07/06	31	40.96	26	40.91	40.35	5	3,537	0.14%
2022/07/04	0	0.00	1	36.15	36.00	-1	3,623	-0.03%
2022/07/01	1	36.45	6	38.14	36.40	-5	3,681	-0.14%
2022/06/30	5	38.91	2	41.05	39.10	3	3,626	0.08%
2022/06/29	10	41.10	10	41.35	40.85	0	3,514	0.00%
2022/06/28	17	40.32	17.2	40.26	40.50	-0.2	3,411	-0.01%
2022/06/27	11.1	39.04	12	39.27	39.35	-0.9	3,247	-0.03%
2022/06/24	0.1	37.81	3	38.08	38.65	-2.9	3,191	-0.09%
2022/06/23	0	0.00	2	37.60	37.40	-2	3,192	-0.06%
2022/06/22	3	37.12	3.2	37.22	36.85	-0.2	3,167	-0.01%
2022/06/20	2.2	38.16	2	39.20	36.90	0.2	3,119	0.01%
2022/06/17	3	37.63	4	38.10	38.50	-1	3,009	-0.03%
2022/06/16	4	37.50	0	0.00	37.20	4	2,930	0.14%
2022/06/13	1	35.76	0	0.00	35.75	1	2,886	0.04%
2022/05/25	0	0.00	2	35.00	35.05	-2	2,937	-0.07%
2022/05/24	0	0.00	5	35.75	35.00	-5	2,968	-0.17%
2022/05/17	0.2	35.75	0	0.00	35.75	0.2	2,979	0.01%
2022/05/12	0	35.70	1	34.70	34.30	-1	3,373	-0.03%
2022/05/11	1	37.00	1	37.05	37.00	0	3,311	0.00%
2022/04/28	0	0.00	1.1	41.32	41.10	-1.1	3,250	-0.03%
2022/04/27	0	0.00	14	40.96	40.50	-14	3,191	-0.44%
2022/04/26	1	41.00	0	0.00	41.00	1	3,179	0.03%
2022/04/25	5	42.52	1	42.80	41.65	4	3,155	0.13%
2022/04/22	10	43.58	11	43.20	42.90	-1	3,107	-0.03%
2022/04/21	5	42.55	1	43.05	42.75	4	3,064	0.13%
2022/04/19	5.1	42.75	1	42.90	43.00	4.1	3,010	0.14%
2022/04/18	2	44.88	10	44.95	44.05	-8	2,969	-0.27%
2022/04/15	20	44.85	25	44.46	44.00	-5	2,970	-0.17%
2022/04/14	60	44.53	59	42.72	44.30	1	2,879	0.03%
2022/04/13	28	42.28	0	0.00	42.50	28	2,685	1.04%
2022/04/12	3	43.02	28.2	43.97	42.35	-25.2	2,632	-0.96%
2022/04/11	18	43.01	16	43.93	44.60	2	2,494	0.08%
2022/04/08	0.2	41.47	0	0.00	41.25	0.2	2,214	0.01%
2022/04/07	9	41.94	9	41.90	41.90	0	2,159	0.00%
2022/04/06	0	40.60	0	0.00	40.65	0	2,077	0.00%
2022/03/24	0	0.00	1	40.40	40.40	-1	2,039	-0.05%
2022/03/18	0	0.00	2	39.95	40.00	-2	2,089	-0.10%
2022/03/17	0	0.00	10	39.46	39.95	-10	2,101	-0.48%
2022/03/16	2	38.75	0	0.00	38.90	2	2,126	0.09%
2022/03/15	0	0.00	4	39.85	39.30	-4	2,140	-0.19%
2022/03/11	2	38.98	0	0.00	39.35	2	2,149	0.09%
2022/03/10	2	39.35	0	0.00	39.45	2	2,157	0.09%
2022/03/09	2	39.00	2	39.03	39.40	0	2,154	0.00%
2022/03/07	0	0.00	1	38.05	38.00	-1	2,108	-0.05%
2022/03/04	0	0.00	4	39.60	39.75	-4	2,124	-0.19%
2022/03/03	0	0.00	4	40.10	40.05	-4	2,283	-0.18%
2022/03/01	0	0.00	11	39.91	40.10	-11	2,438	-0.45%
2022/02/16	0	0.00	1	42.10	42.35	-1	2,554	-0.04%
2022/02/15	12	42.80	11	44.00	42.75	1	2,522	0.04%
2022/02/14	0	0.00	2	43.70	43.30	-2	2,349	-0.09%
2022/02/11	6	40.58	0	0.00	40.50	6	2,154	0.28%
2022/02/10	2	40.68	0	0.00	40.65	2	2,162	0.09%
2022/02/08	2	40.35	0	0.00	40.35	2	2,170	0.09%
2022/01/26	0	0.00	2	39.73	39.60	-2	2,170	-0.09%
2022/01/25	14	40.08	0	0.00	40.05	14	2,169	0.65%
2022/01/24	0	0.00	12	42.52	41.80	-12	2,142	-0.56%
2022/01/20	1	43.10	0	0.00	42.95	1	2,122	0.05%
2022/01/17	0	0.00	6	43.10	43.15	-6	2,107	-0.28%
2022/01/12	1	43.40	0	0.00	43.75	1	2,107	0.05%
2022/01/11	2	43.90	0	0.00	43.60	2	2,097	0.10%
2022/01/10	1	44.40	0	0.00	44.40	1	2,084	0.05%
2022/01/07	1	44.90	8	45.36	45.20	-7	1,990	-0.35%
2022/01/03	1	43.90	0	0.00	44.00	1	2,043	0.05%
2021/12/28	2	43.83	0	0.00	44.00	2	2,091	0.10%
2021/12/27	1	44.00	0	0.00	44.00	1	2,152	0.05%
2021/12/23	0	0.00	1	44.45	44.40	-1	2,203	-0.05%
2021/12/22	0	0.00	1	44.75	44.40	-1	2,235	-0.04%
2021/12/21	1	45.00	1	45.55	44.90	0	2,242	0.00%
2021/12/17	5	43.50	0	0.00	44.65	5	2,227	0.22%
2021/12/14	1	43.25	0	0.00	43.00	1	2,275	0.04%
2021/12/07	1	44.25	1	44.35	44.40	0	2,782	0.00%
2021/12/01	16	45.07	0	0.00	45.05	16	3,165	0.51%
2021/11/30	2	45.25	18	45.98	45.00	-16	3,173	-0.50%
2021/11/29	6	47.90	7	47.66	46.90	-1	3,152	-0.03%
2021/11/26	2	47.08	1	46.50	45.80	1	3,015	0.03%
2021/11/25	18	44.68	0	0.00	44.70	18	2,896	0.62%
2021/11/24	0	0.00	18	44.72	45.10	-18	2,903	-0.62%
2021/11/23	1	46.05	1	47.20	44.80	0	2,919	0.00%
2021/11/17	5	43.60	0	0.00	43.35	5	3,437	0.15%
2021/11/16	1	44.20	0	0.00	43.85	1	3,554	0.03%
2021/11/12	0	0.00	1	43.70	43.30	-1	3,599	-0.03%
2021/11/10	1	43.50	0	0.00	43.50	1	3,632	0.03%
2021/10/27	0	0.00	4	43.85	44.30	-4	3,693	-0.11%
2021/10/18	1	44.35	0	0.00	43.80	1	3,921	0.03%
2021/10/13	5	43.49	2	44.55	42.35	3	4,335	0.07%
2021/10/08	0	0.00	1.1	47.02	46.85	-1.1	4,269	-0.03%
2021/10/07	6	47.00	0	0.00	47.10	6	4,297	0.14%
2021/10/05	0	0.00	1	47.70	48.00	-1	4,389	-0.02%
2021/10/04	2.1	48.67	0	0.00	48.40	2.1	4,402	0.05%
2021/10/01	0	0.00	6	51.37	50.90	-6	4,368	-0.14%
2021/09/30	5	51.40	0	0.00	51.80	5	4,366	0.11%
2021/09/29	0	0.00	1	51.20	51.20	-1	4,386	-0.02%
2021/09/28	0	0.00	3	52.00	51.70	-3	4,403	-0.07%
2021/09/27	0	0.00	5	51.60	52.00	-5	4,426	-0.11%
2021/09/23	4	52.20	0	0.00	52.00	4	4,637	0.09%
2021/09/17	4	52.25	0	0.00	52.50	4	4,683	0.09%
2021/09/15	1	53.60	1	54.00	53.50	0	4,702	0.00%
2021/09/14	6	54.70	13	54.72	53.20	-7	4,690	-0.15%
2021/09/13	21	55.90	6.3	54.77	54.80	14.7	4,522	0.32%
2021/09/09	0	0.00	15	51.10	51.10	-15	4,379	-0.34%
2021/09/07	3.1	52.81	4	53.48	53.60	-0.9	4,332	-0.02%
2021/09/06	0.2	52.80	0.1	52.70	52.20	0.1	4,341	0.00%
2021/09/02	0	0.00	4	51.90	51.00	-4	4,856	-0.08%
2021/09/01	0	0.00	20.5	51.71	51.80	-20.5	4,987	-0.41%
2021/08/30	0.1	51.70	0	0.00	51.80	0.1	5,315	0.00%
2021/08/27	0.1	51.80	0	0.00	51.60	0.1	5,356	0.00%
2021/08/26	0.1	52.50	1.1	53.00	51.60	-1	5,393	-0.02%
2021/08/25	6.1	52.29	6	51.60	51.30	0.1	5,409	0.00%
2021/08/24	4	50.70	20	50.80	50.70	-16	5,522	-0.29%
2021/08/23	36.1	51.39	16	50.55	51.40	20.1	5,707	0.35%
2021/08/20	0	0.00	0	49.95	49.95	0	5,455	0.00%
2021/08/19	1	46.10	0	0.00	45.45	1	5,542	0.02%
2021/08/13	0	0.00	3	49.10	48.40	-3	6,581	-0.05%
2021/08/11	0	0.00	1	48.00	48.00	-1	7,630	-0.01%
2021/08/05	0	0.00	3	49.80	49.35	-3	12,817	-0.02%
2021/08/03	0.1	50.30	0	0.00	49.80	0.1	13,866	0.00%
2021/08/02	0	0.00	1	49.85	50.40	-1	13,895	-0.01%
2021/07/30	5	49.40	0	0.00	49.50	5	13,898	0.04%
2021/07/29	5	48.90	0	0.00	49.05	5	13,921	0.04%
2021/07/26	0	0.00	1	49.10	49.10	-1	14,319	-0.01%
2021/07/23	3	49.00	0	0.00	49.05	3	14,345	0.02%
2021/07/21	3	49.87	1	51.10	48.70	2	14,430	0.01%
2021/07/20	2	50.60	2	53.35	53.90	0	14,207	0.00%
2021/07/19	2	48.90	0	0.00	49.00	2	14,074	0.01%
2021/07/16	1	49.80	0	0.00	49.30	1	14,166	0.01%
2021/07/14	0	0.00	5	48.94	48.75	-5	14,186	-0.04%
2021/07/13	8	49.46	3	49.20	49.05	5	14,190	0.04%
2021/07/12	7	50.76	1	50.80	50.70	6	14,150	0.04%
2021/07/09	1	51.50	2	51.75	51.30	-1	14,206	-0.01%
2021/07/08	2	51.20	1	51.10	51.20	1	14,271	0.01%
2021/07/07	1	51.80	0.3	51.32	51.30	0.7	14,359	0.00%
2021/07/06	5	51.34	0	0.00	51.30	5	14,521	0.03%
2021/07/05	3	51.53	20	51.47	51.60	-17	14,707	-0.12%
2021/07/01	0.1	53.90	4	54.00	52.60	-3.9	14,781	-0.03%
2021/06/30	2	53.50	6	52.52	53.60	-4	14,775	-0.03%
2021/06/29	1	51.20	0	0.00	51.80	1	14,711	0.01%
2021/06/28	1	51.80	0	0.00	51.80	1	14,723	0.01%
2021/06/24	2	52.80	0	0.00	52.80	2	15,083	0.01%
2021/06/23	0	0.00	8	52.10	52.80	-8	15,220	-0.05%
2021/06/21	1	52.80	22	53.49	52.50	-21	17,074	-0.12%
2021/06/18	0	0.00	1	53.40	53.30	-1	17,199	-0.01%
2021/06/17	0.3	54.03	0	0.00	53.50	0.3	17,234	0.00%
2021/06/16	50	53.98	52	53.07	53.10	-2	17,283	-0.01%
2021/06/15	50	53.46	41	54.67	54.10	9	17,312	0.05%
2021/06/11	12	57.25	13	57.10	55.40	-1	17,220	-0.01%
2021/06/10	17	57.01	17	56.94	57.50	0	16,943	0.00%
2021/06/09	8	55.23	10	55.43	55.50	-2	16,669	-0.01%
2021/06/08	9	54.87	12	54.80	54.50	-3	16,569	-0.02%
2021/06/07	4	53.70	0	0.00	53.40	4	16,413	0.02%
2021/06/04	3	53.10	1	52.60	52.50	2	16,412	0.01%
2021/06/03	2	53.40	1	53.20	53.30	1	16,428	0.01%
2021/06/02	2	53.80	5	53.90	53.80	-3	16,549	-0.02%
2021/06/01	101	51.70	101	51.62	53.10	0	16,795	0.00%	大買/大賣/
2021/05/31	172	52.05	185	53.67	52.30	-13	16,694	-0.08%	大買/大賣/
2021/05/28	1	54.80	5	54.68	54.70	-4	16,578	-0.02%
2021/05/27	3	55.03	6	55.20	55.00	-3	16,590	-0.02%
2021/05/26	4.1	54.87	3	54.77	53.60	1.1	16,598	0.01%
2021/05/25	26	53.55	27	53.80	53.20	-1	17,008	-0.01%
2021/05/24	7	56.86	0	0.00	55.50	7	17,555	0.04%
2021/05/21	3	55.53	14	55.86	55.60	-11	18,458	-0.06%
2021/05/20	1	57.50	8	59.44	56.30	-7	18,598	-0.04%
2021/05/19	143	58.44	145	59.45	57.80	-2	18,796	-0.01%	大買/大賣/
2021/05/18	851	61.42	855	61.14	60.80	-4	18,444	-0.02%	大買/大賣/
2021/05/17	34	62.73	37	62.82	63.30	-3	17,355	-0.02%
2021/05/14	152	61.88	130	59.96	57.60	22	16,753	0.13%	大買/大賣/
2021/05/13	73	62.01	53	62.00	62.90	20	15,631	0.13%
2021/05/12	25	56.34	13	56.72	57.20	12	13,967	0.09%
2021/05/11	8	51.20	4	51.53	52.00	4	13,213	0.03%
2021/05/10	2	50.20	2	50.50	50.20	0	13,140	0.00%
2021/05/07	1	50.00	1	50.60	50.60	0	13,202	0.00%
2021/05/06	1	50.00	2.2	50.64	50.10	-1.2	13,240	-0.01%
2021/05/05	32	51.02	40	50.47	50.50	-8	13,231	-0.06%
2021/05/04	0	0.00	1	53.20	51.00	-1	13,284	-0.01%
2021/05/03	17.2	56.02	13	55.29	54.40	4.2	13,343	0.03%
2021/04/29	1	53.90	1	53.50	53.40	0	13,186	0.00%
2021/04/28	4	53.60	3	53.50	53.30	1	13,271	0.01%
2021/04/27	1	53.80	2	55.30	54.40	-1	13,492	-0.01%
2021/04/26	0	0.00	1	53.10	52.70	-1	13,442	-0.01%
2021/04/22	2	53.40	4	53.98	53.10	-2	13,713	-0.01%
2021/04/19	0	0.00	0.3	55.87	55.30	-0.3	13,935	0.00%
2021/04/16	0	0.00	3	55.63	55.90	-3	13,950	-0.02%
2021/04/15	80	55.76	80.1	54.30	55.40	-0.1	13,968	0.00%
2021/04/13	1	57.10	0	0.00	57.00	1	14,060	0.01%
2021/04/12	1	59.00	1	58.70	58.50	0	14,027	0.00%
2021/04/09	2	57.75	0	0.00	57.60	2	13,999	0.01%
2021/04/08	20	57.03	0	0.00	56.70	20	13,929	0.14%
2021/04/07	1	57.10	0	0.00	56.40	1	14,028	0.01%
2021/04/06	4	56.20	4	56.20	56.30	0	14,093	0.00%
2021/03/31	3	57.50	1	57.10	57.10	2	14,081	0.01%
2021/03/30	1	58.10	20	57.77	57.40	-19	14,077	-0.13%
2021/03/29	5	58.74	13.3	58.76	58.10	-8.3	14,217	-0.06%
2021/03/26	27	56.81	22	55.79	56.60	5	14,167	0.04%
2021/03/25	104.1	57.70	161	59.43	56.60	-56.9	14,032	-0.41%	大買/大賣/
2021/03/24	61	60.10	21	60.94	61.40	40	13,290	0.30%
2021/03/23	3	55.83	0	0.00	55.90	3	12,210	0.02%
2021/03/22	51	54.23	61.3	54.01	53.90	-10.3	12,342	-0.08%
2021/03/19	2	56.05	5	56.00	54.70	-3	12,395	-0.02%
2021/03/18	3	57.03	3.3	56.35	55.80	-0.3	12,360	0.00%
2021/03/17	1	55.80	1	55.50	55.50	0	12,386	0.00%
2021/03/16	1	56.10	2	56.25	56.10	-1	12,419	-0.01%
2021/03/15	3	56.63	0	0.00	56.10	3	12,479	0.02%
2021/03/12	1	56.60	1	56.30	56.20	0	12,505	0.00%
2021/03/11	1	57.30	0	0.00	56.90	1	12,600	0.01%
2021/03/10	0	0.00	7	57.33	57.20	-7	12,573	-0.06%
2021/03/09	0	0.00	1	57.50	56.70	-1	12,510	-0.01%
2021/03/08	92	57.06	88	57.87	57.00	4	12,498	0.03%
2021/03/05	51	58.80	27	58.99	58.60	24	12,461	0.19%
2021/03/04	2	56.50	1	56.20	55.90	1	12,274	0.01%
2021/03/03	2	57.00	6	57.55	56.90	-4	12,258	-0.03%
2021/03/02	11	58.14	8	57.75	56.10	3	12,212	0.02%
2021/02/26	3	59.40	25	59.51	58.20	-22	12,355	-0.18%
2021/02/25	42.2	60.56	23	60.19	59.70	19.2	12,274	0.16%
2021/02/24	120	57.05	129	57.40	58.50	-9	11,843	-0.08%	大買/大賣/
2021/02/23	327	60.57	313.2	61.03	58.90	13.8	11,303	0.12%	大買/大賣/
2021/02/22	19	65.13	29	64.47	65.40	-10	10,643	-0.09%
2021/02/19	35	57.89	8	58.60	59.50	27	10,286	0.26%
2021/02/18	0	51.00	3	50.60	54.10	-3	9,837	-0.03%
2021/02/17	95	49.31	90	50.57	49.20	5	9,673	0.05%
2021/02/05	22.1	52.20	25	51.85	52.00	-2.9	9,616	-0.03%
2021/02/04	8	51.24	8	51.10	51.00	0	9,451	0.00%
2021/02/03	5	50.30	2	49.50	49.60	3	9,294	0.03%
2021/02/02	0	51.80	0	0.00	48.95	0	9,418	0.00%
2021/02/01	4	48.60	4	48.34	48.10	0	9,419	0.00%
2021/01/29	33	48.03	23	48.60	47.05	10	9,320	0.11%
2021/01/28	40	49.36	50	49.23	49.00	-10	9,326	-0.11%
2021/01/27	4	51.00	4	50.60	50.60	0	9,359	0.00%
2021/01/26	11	52.08	9	51.57	51.50	2	9,486	0.02%
2021/01/22	18	50.45	17	49.83	49.80	1	10,010	0.01%
2021/01/21	2	51.60	2	51.40	51.10	0	10,268	0.00%
2021/01/20	5	52.14	4	51.50	52.30	1	10,476	0.01%
2021/01/19	44	50.11	43	49.89	50.10	1	10,317	0.01%
2021/01/18	19	49.65	15	49.72	49.45	4	10,328	0.04%
2021/01/15	3	49.15	1	48.15	48.05	2	10,179	0.02%
2021/01/14	4	50.30	4	50.60	50.30	0	10,054	0.00%
2021/01/13	35	51.40	34	51.94	51.00	1	10,073	0.01%
2021/01/12	9	52.88	6	52.62	52.80	3	10,335	0.03%
2021/01/08	0	0.00	2	51.85	52.30	-2	10,312	-0.02%
2021/01/07	0	0.00	2	51.80	51.60	-2	10,374	-0.02%
2021/01/06	5	51.06	10	51.87	50.70	-5	10,409	-0.05%
2021/01/05	21	54.16	25	53.53	53.70	-4	10,469	-0.04%
2021/01/04	2	55.55	2	53.80	53.80	0	10,460	0.00%
2020/12/31	70	56.35	66	56.00	56.10	4	10,402	0.04%
2020/12/30	1	58.90	5	58.50	58.00	-4	10,368	-0.04%
2020/12/29	1	58.20	1	57.10	57.30	0	10,352	0.00%
2020/12/28	5	57.10	0	0.00	56.60	5	10,495	0.05%
2020/12/25	100	56.86	100	56.30	56.50	0	10,607	0.00%
2020/12/24	5	58.26	0	0.00	58.10	5	10,701	0.05%
2020/12/23	33	58.30	41	60.58	58.00	-8	10,789	-0.07%
2020/12/22	3	58.23	27	57.43	60.30	-24	10,837	-0.22%
2020/12/21	2	56.80	10	57.00	56.50	-8	10,753	-0.07%
2020/12/17	35	56.35	35	56.35	56.40	0	10,833	0.00%
2020/12/16	104	55.50	101	54.03	56.40	3	10,937	0.03%	大買/大賣/
2020/12/15	29	56.76	22	57.77	55.10	7	10,912	0.06%
2020/12/14	1	58.60	0	0.00	58.50	1	10,904	0.01%
2020/12/11	4	58.65	0	0.00	58.70	4	10,949	0.04%
2020/12/10	0	0.00	2	59.50	59.50	-2	10,973	-0.02%
2020/12/08	1.1	60.78	2	60.85	60.00	-0.9	11,213	-0.01%
2020/12/07	6	59.62	0	0.00	59.30	6	11,425	0.05%
2020/12/04	2	61.70	2	61.60	61.20	0	12,474	0.00%
2020/12/03	1	62.00	0	0.00	61.90	1	13,704	0.01%
2020/12/02	0	0.00	3	62.80	62.80	-3	13,808	-0.02%
2020/12/01	2	63.60	0	0.00	63.30	2	14,038	0.01%
2020/11/30	0	0.00	1	63.60	64.20	-1	14,053	-0.01%
2020/11/27	12	62.30	3	62.60	62.60	9	13,964	0.06%
2020/11/26	1	62.20	0	0.00	62.30	1	14,034	0.01%
2020/11/25	10	63.85	4	63.03	62.60	6	14,219	0.04%
2020/11/24	2	61.80	0	0.00	61.40	2	14,554	0.01%
2020/11/23	10	63.60	8	62.93	62.40	2	14,631	0.01%
2020/11/20	4	64.90	6	64.38	64.00	-2	14,639	-0.01%
2020/11/19	7	64.27	11	65.16	66.50	-4	14,643	-0.03%
2020/11/18	0	0.00	4	61.60	61.60	-4	14,383	-0.03%
2020/11/17	4	60.65	0	0.00	61.30	4	14,970	0.03%
2020/11/13	21	61.88	20	60.80	61.40	1	16,622	0.01%
2020/11/12	2	61.20	0	0.00	61.30	2	16,661	0.01%
2020/11/11	1	61.30	0	0.00	61.00	1	16,728	0.01%
2020/11/10	4	61.80	1	61.30	60.90	3	16,951	0.02%
2020/11/09	2	60.90	0	0.00	60.70	2	17,133	0.01%
2020/11/06	1	60.20	0	0.00	60.30	1	17,425	0.01%
2020/11/05	0	0.00	1	61.20	60.60	-1	17,928	-0.01%
2020/11/04	1	60.70	2	60.60	60.90	-1	18,228	-0.01%
2020/11/02	7	60.97	9	60.97	61.10	-2	18,872	-0.01%
2020/10/30	44	60.44	36	61.21	58.30	8	18,805	0.04%
2020/10/29	143	63.10	135	63.24	62.10	8	19,411	0.04%	大買/大賣/
2020/10/28	45	63.11	49	64.41	61.80	-4	20,250	-0.02%
2020/10/27	12	66.78	0	0.00	65.70	12	20,220	0.06%
2020/10/26	39	66.83	34	67.20	66.70	5	20,616	0.02%
2020/10/23	1	68.00	0	0.00	68.20	1	21,175	0.00%
2020/10/22	0	0.00	1	67.70	68.20	-1	22,172	0.00%
2020/10/21	1	68.10	2	68.45	68.50	-1	22,935	0.00%
2020/10/20	51	69.58	51	69.97	69.50	0	23,393	0.00%
2020/10/19	4	68.00	8	68.14	68.70	-4	23,722	-0.02%
2020/10/16	2	67.20	1	66.90	67.00	1	24,341	0.00%
2020/10/15	38	67.57	0	0.00	66.80	38	25,019	0.15%
2020/10/14	33	68.38	33	68.80	68.00	0	26,407	0.00%
2020/10/13	123	67.90	154	68.45	68.80	-31	27,222	-0.11%	大買/大賣/
2020/10/12	10	70.80	2	70.60	70.60	8	27,255	0.03%
2020/10/08	5	72.58	3	71.97	71.60	2	27,637	0.01%
2020/10/07	1	72.10	0	0.00	72.20	1	28,021	0.00%
2020/10/06	12	71.13	2	71.20	71.80	10	28,393	0.04%
2020/10/05	2	71.25	3	71.47	71.40	-1	29,310	0.00%
2020/09/30	60	67.89	61	66.57	68.60	-1	29,577	0.00%
2020/09/29	12	67.18	5	67.64	67.50	7	30,213	0.02%
2020/09/28	41	69.23	53	68.86	69.00	-12	30,594	-0.04%
2020/09/25	38	70.23	42	71.21	68.60	-4	31,035	-0.01%
2020/09/24	6	71.78	2	72.20	72.00	4	31,661	0.01%
2020/09/23	0	0.00	1	72.60	71.90	-1	32,661	0.00%
2020/09/22	13	72.11	13	72.45	72.30	0	33,202	0.00%
2020/09/21	31	73.43	45	72.95	72.70	-14	34,115	-0.04%
2020/09/18	7	72.69	13	72.48	72.70	-6	35,452	-0.02%
2020/09/17	11	71.82	15	71.93	72.00	-4	36,197	-0.01%
2020/09/16	16	72.06	18	71.63	71.70	-2	37,698	-0.01%
2020/09/15	6	71.73	8	71.90	71.90	-2	38,515	-0.01%
2020/09/14	17	72.01	18	71.52	71.30	-1	39,408	0.00%
2020/09/11	39	70.72	41	70.72	70.60	-2	40,780	0.00%
2020/09/10	54	71.96	53	71.76	71.70	1	42,588	0.00%
2020/09/09	159	74.15	146	74.15	72.20	13	43,975	0.03%	大買/大賣/
2020/09/08	67	73.68	62	75.11	77.90	5	44,595	0.01%
2020/09/07	1	72.10	2	71.40	70.90	-1	44,562	0.00%
2020/09/04	51	72.23	56	71.78	72.00	-5	46,177	-0.01%
2020/09/03	54	71.26	65	71.64	71.30	-11	46,814	-0.02%
2020/09/02	3	72.67	6	72.50	72.30	-3	46,790	-0.01%
2020/09/01	39	72.01	45	71.53	72.60	-6	46,775	-0.01%
2020/08/31	32	73.21	26	71.94	71.80	6	46,739	0.01%
2020/08/28	26	73.87	29	73.50	72.30	-3	46,560	-0.01%
2020/08/27	4	71.78	29	72.14	72.00	-25	46,086	-0.05%
2020/08/26	82	71.81	65	70.20	71.90	17	46,218	0.04%
2020/08/25	145	70.98	149	71.54	70.70	-4	46,118	-0.01%	大買/大賣/
2020/08/24	105	72.81	110	73.23	72.60	-5	46,051	-0.01%	大買/大賣/
2020/08/21	84	73.88	79	73.48	73.50	5	46,090	0.01%
2020/08/20	27	71.04	26	69.78	71.60	1	45,532	0.00%
2020/08/19	64	74.58	54	74.78	72.90	10	45,423	0.02%
2020/08/18	5	70.60	1	70.60	70.60	4	44,712	0.01%
2020/08/17	11	64.16	5	64.20	64.20	6	45,084	0.01%
2020/08/14	64	63.83	63	62.47	64.80	1	45,376	0.00%
2020/08/13	124	64.98	126	65.89	64.00	-2	47,329	0.00%	大買/大賣/
2020/08/11	178	66.36	169	68.25	66.70	9	49,774	0.02%	大買/大賣/
2020/08/10	5	71.64	3	71.27	70.00	2	50,071	0.00%
2020/08/07	62	72.62	61	72.40	72.50	1	51,287	0.00%
2020/08/06	23	72.07	23	72.11	71.20	0	51,734	0.00%
2020/08/05	42	71.22	50	71.56	70.60	-8	52,673	-0.02%
2020/08/04	48	73.00	41	72.96	71.60	7	54,201	0.01%
2020/08/03	126	72.10	130	72.15	74.60	-4	56,663	-0.01%	大買/大賣/
2020/07/31	41	68.62	42	68.24	67.90	-1	55,535	0.00%
2020/07/30	31	68.44	48	68.13	68.70	-17	55,320	-0.03%
2020/07/29	65	67.70	40	68.12	66.50	25	54,948	0.05%
2020/07/28	95	64.00	118	63.15	66.40	-23	54,829	-0.04%	大賣/
2020/07/27	86	67.45	81	69.02	65.40	5	53,947	0.01%
2020/07/24	81	70.09	66	69.88	71.70	15	53,291	0.03%
2020/07/23	28	69.73	36	70.27	70.30	-8	53,032	-0.02%
2020/07/22	50	70.26	54	70.07	69.50	-4	52,788	-0.01%
2020/07/21	59	67.67	50	67.42	67.90	9	52,715	0.02%
2020/07/20	65	63.20	63	63.46	66.00	2	52,116	0.00%
2020/07/17	63	67.65	27	68.02	67.20	36	50,751	0.07%
2020/07/16	8	75.79	2	75.15	74.60	6	49,968	0.01%
2020/07/15	18	76.01	11	75.00	75.60	7	50,012	0.01%
2020/07/14	52	74.90	87	75.70	75.90	-35	49,709	-0.07%
2020/07/13	6	77.98	41	77.03	76.10	-35	49,359	-0.07%
2020/07/10	82	77.48	75	77.23	77.50	7	49,025	0.01%
2020/07/09	32	76.47	27	76.03	75.50	5	48,100	0.01%
2020/07/08	55	77.62	53	77.61	76.40	2	47,628	0.00%
2020/07/07	14	75.96	20	75.97	74.70	-6	46,963	-0.01%
2020/07/06	50	77.71	19	77.96	77.60	31	46,790	0.07%
2020/07/03	18	77.48	15	78.25	77.40	3	46,322	0.01%
2020/07/02	44	78.41	65	78.21	77.20	-21	45,562	-0.05%
2020/07/01	52	75.11	36	74.21	75.40	16	44,753	0.04%
2020/06/30	77	74.98	40	74.95	74.10	37	44,196	0.08%
2020/06/29	30	75.72	89	75.37	76.00	-59	43,286	-0.14%
2020/06/24	98	69.95	111	69.55	70.10	-13	41,972	-0.03%	大賣/
2020/06/23	80	74.52	108	74.56	72.50	-28	41,110	-0.07%	大賣/
2020/06/22	60	68.20	39	68.19	71.00	21	39,672	0.05%
2020/06/19	84	67.66	64	67.48	66.70	20	38,954	0.05%
2020/06/18	94	70.25	92	70.11	69.10	2	38,099	0.01%
2020/06/17	114	69.18	83	68.85	68.60	31	36,753	0.08%	大買/
2020/06/16	83	66.77	77	66.78	66.00	6	34,965	0.02%
2020/06/15	70	65.45	71	66.19	66.70	-1	33,780	0.00%
2020/06/12	148	59.21	134	59.04	62.20	14	32,336	0.04%	大買/大賣/
2020/06/11	142	59.62	129	59.98	56.60	13	31,525	0.04%	大買/大賣/
2020/06/10	44	60.75	59	60.71	61.60	-15	30,290	-0.05%
2020/06/09	17	55.14	2	51.80	56.00	15	29,837	0.05%
2020/06/08	0	0.00	1	52.30	51.00	-1	30,333	0.00%
2020/06/05	1	53.00	0	0.00	52.30	1	30,802	0.00%
2020/06/04	0	0.00	1	50.00	52.00	-1	31,429	0.00%
2020/06/03	6	47.60	2	47.40	50.00	4	32,765	0.01%
2020/06/02	3	50.60	1	47.60	47.45	2	33,573	0.01%
2020/06/01	4	54.20	0	0.00	51.90	4	33,549	0.01%
2020/05/29	2	54.00	22	54.10	56.00	-20	34,078	-0.06%
2020/05/28	3	56.47	3.2	55.10	55.10	-0.2	35,038	0.00%
2020/05/27	4	61.68	0	0.00	61.20	4	35,315	0.01%
2020/05/26	10	68.17	33	66.95	67.90	-23	35,334	-0.07%
2020/05/25	20	62.61	9	62.41	63.80	11	34,844	0.03%
2020/05/22	21	56.95	6	56.78	58.00	15	34,765	0.04%
2020/05/21	17	54.40	21	53.99	54.00	-4	34,841	-0.01%
2020/05/20	72.2	54.74	44	55.57	55.00	28.2	34,929	0.08%
2020/05/19	88	50.91	73	50.95	52.40	15	32,716	0.05%
2020/05/18	67	45.58	54	46.35	47.65	13	30,507	0.04%
2020/05/15	4	42.68	20	42.85	43.35	-16	29,730	-0.05%
2020/05/14	80	42.94	90	43.15	42.05	-10	29,179	-0.03%
2020/05/13	21	41.55	10	41.78	41.70	11	27,723	0.04%
2020/05/12	38	40.99	19	41.03	41.70	19	26,962	0.07%
2020/05/11	25	40.12	29	39.42	40.75	-4	25,819	-0.02%
2020/05/08	125	39.87	122	39.80	37.75	3	24,130	0.01%	大買/大賣/
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/05	0	0.00	1	33.05	33.05	-1	22,025	0.00%
2020/05/04	28	30.18	23	30.21	30.05	5	22,058	0.02%
2020/04/30	0	0.00	12	29.05	29.00	-12	21,751	-0.06%
2020/04/28	5	30.20	8	29.54	29.25	-3	22,382	-0.01%
2020/04/27	2	30.60	4	30.58	30.60	-2	23,107	-0.01%
2020/04/24	6	29.70	5	29.83	29.75	1	22,760	0.00%
2020/04/23	0	0.00	3	28.60	28.45	-3	22,058	-0.01%
2020/04/22	4	28.16	9	28.25	28.05	-5	21,865	-0.02%
2020/04/21	1	27.85	1	27.70	27.70	0	21,728	0.00%
2020/04/20	3	28.40	10	28.36	28.65	-7	21,586	-0.03%
2020/04/17	13	27.81	1	27.60	27.20	12	21,270	0.06%
2020/04/16	9	28.00	360	28.18	28.00	-351	21,151	-1.66%	大賣/鉅額交易
2020/04/15	6	28.89	1	28.05	28.10	5	21,038	0.02%
2020/04/14	10	28.80	15	28.68	28.60	-5	20,929	-0.02%
2020/04/13	0	0.00	10	28.35	28.50	-10	20,844	-0.05%
2020/04/10	0	0.00	16	28.44	28.25	-16	20,815	-0.08%
2020/04/09	32	28.34	36	28.60	28.10	-4	20,723	-0.02%
2020/04/08	4	27.81	1	27.75	27.75	3	20,385	0.01%
2020/04/07	62	27.69	8	27.65	27.70	54	20,488	0.26%
2020/04/06	311	27.73	5	27.60	27.95	306	20,299	1.51%	大買/鉅額交易
2020/03/31	2	26.03	2	26.05	26.20	0	19,880	0.00%
2020/03/30	4	26.06	3	25.85	26.00	1	19,789	0.01%
2020/03/27	0	0.00	2	25.68	25.40	-2	19,598	-0.01%
2020/03/26	5	26.00	65	25.83	26.20	-60	19,397	-0.31%
2020/03/25	24	25.85	12	26.21	25.45	12	19,198	0.06%
2020/03/24	56	25.46	26	25.32	25.40	30	19,009	0.16%
2020/03/23	43	24.85	190	25.05	24.55	-147	18,825	-0.78%	大賣/鉅額交易
2020/03/20	11	26.95	4	26.65	26.50	7	18,632	0.04%
2020/03/19	43	28.20	24	27.32	25.95	19	18,373	0.10%
2020/03/18	23	29.73	19	29.63	28.80	4	17,878	0.02%
2020/03/17	50	29.03	58	29.89	28.85	-8	17,517	-0.05%
2020/03/16	6	29.97	9	29.91	30.20	-3	17,092	-0.02%
2020/03/13	17	28.30	3	28.15	28.35	14	16,566	0.08%
2020/03/12	31	30.75	21	30.60	31.00	10	16,122	0.06%
2020/03/11	114	32.09	91	32.14	32.60	23	15,509	0.15%	大買/
2020/03/10	35	30.32	24	30.37	30.40	11	14,978	0.07%
2020/03/09	77	35.18	72	34.95	32.20	5	14,276	0.04%
2020/03/06	84	33.36	81	33.50	34.20	3	12,865	0.02%
2020/03/05	9	31.89	12	31.93	31.95	-3	12,046	-0.02%
2020/03/04	19	32.55	37	32.33	31.90	-18	11,831	-0.15%
2020/03/03	9	31.33	36	31.11	32.00	-27	11,445	-0.24%
2020/03/02	62	28.60	76	28.62	29.85	-14	10,274	-0.14%
2020/02/27	2	27.40	0	0.00	27.15	2	9,648	0.02%
2020/02/26	3	27.80	0	0.00	27.55	3	9,575	0.03%
2020/02/25	12	27.54	17	28.01	27.50	-5	9,514	-0.05%
2020/02/24	55	29.00	10	28.88	28.65	45	9,086	0.50%
2020/02/21	22	27.70	19	28.02	28.00	3	8,534	0.04%
2020/02/20	0	0.00	1	26.95	26.85	-1	7,991	-0.01%
2020/02/19	0	0.00	3	26.78	26.80	-3	7,935	-0.04%
2020/02/18	1	27.20	3	27.30	27.00	-2	7,856	-0.03%
2020/02/17	48	27.51	26	27.51	27.20	22	7,718	0.29%
2020/02/12	1	27.20	21	27.60	27.00	-20	7,107	-0.28%
2020/02/11	5	27.66	21	27.68	27.65	-16	6,913	-0.23%
2020/02/10	93	28.64	73	28.41	28.25	20	6,689	0.30%
2020/02/07	1	27.10	10	27.10	27.50	-9	6,020	-0.15%
2020/02/06	16	26.44	28	26.40	26.40	-12	5,593	-0.21%
2020/02/05	12	25.79	2	25.63	25.70	10	5,307	0.19%
2020/02/04	0	0.00	3	25.45	25.30	-3	5,166	-0.06%
2020/02/03	9	26.67	8	26.42	26.10	1	4,977	0.02%
2020/01/31	38	26.68	30	26.44	25.45	8	4,580	0.17%
2020/01/30	40	27.45	88	27.56	27.65	-48	4,079	-1.18%
2020/01/20	0	0.00	11	25.03	25.15	-11	3,066	-0.36%
2020/01/17	4	24.48	2	24.65	24.40	2	2,979	0.07%
2020/01/16	4	24.50	0	0.00	24.40	4	2,981	0.13%
2020/01/15	3	24.65	3	24.85	24.60	0	2,988	0.00%
2020/01/14	4	24.68	0	0.00	24.45	4	2,969	0.13%
2020/01/13	8	24.69	14	24.88	24.65	-6	2,955	-0.20%
2020/01/10	0	0.00	9	24.67	24.60	-9	2,942	-0.31%
2020/01/09	0	0.00	8	24.51	24.35	-8	2,922	-0.27%
2020/01/08	16	24.28	26	24.33	24.15	-10	2,935	-0.34%
2020/01/07	23	25.01	1	24.70	24.60	22	2,896	0.76%
2020/01/06	1	24.70	9	24.95	24.70	-8	2,847	-0.28%
2020/01/03	2	24.70	17	24.65	24.50	-15	2,801	-0.54%
2020/01/02	0	0.00	1	25.15	24.95	-1	2,786	-0.04%
2019/12/31	8	25.38	0	0.00	25.30	8	2,727	0.29%
2019/12/30	0	0.00	2	24.50	24.50	-2	2,506	-0.08%
2019/12/27	11	24.70	0	0.00	24.60	11	2,507	0.44%
2019/12/26	2	24.85	0	0.00	24.80	2	2,502	0.08%
2019/12/25	1	24.60	0	0.00	24.60	1	2,494	0.04%
2019/12/23	2	24.35	0	0.00	24.35	2	2,480	0.08%
2019/12/17	4	24.38	0	0.00	24.25	4	2,509	0.16%
2019/12/16	2	24.35	0	0.00	24.35	2	2,518	0.08%
2019/12/02	0	0.00	25	25.50	25.40	-25	2,470	-1.01%
2019/11/28	4	26.55	0	0.00	26.20	4	2,382	0.17%
2019/11/26	10	25.40	0	0.00	25.20	10	2,146	0.47%
2019/11/25	1	25.60	0	0.00	25.65	1	2,229	0.04%
2019/11/22	5	25.30	40	24.93	25.30	-35	2,217	-1.58%
2019/11/21	30	24.65	5	24.80	24.80	25	2,144	1.17%
2019/11/20	5	24.85	0	0.00	24.65	5	2,139	0.23%
2019/11/18	0	0.00	15	24.88	24.75	-15	2,121	-0.71%
2019/11/15	25	24.76	0	0.00	24.90	25	2,123	1.18%
2019/11/13	10	24.50	0	0.00	24.50	10	2,100	0.48%
2019/11/12	1	24.35	43	24.23	24.20	-42	2,084	-2.02%
2019/11/08	10	25.15	0	0.00	25.10	10	2,027	0.49%
2019/11/06	5	25.70	0	0.00	25.50	5	2,030	0.25%
2019/11/04	35	26.14	30	26.05	26.15	5	2,004	0.25%
2019/11/01	30	25.50	0	0.00	25.65	30	1,927	1.56%
2019/10/31	12	25.49	41	25.60	25.10	-29	1,906	-1.52%
2019/10/30	39	25.39	0	0.00	25.55	39	1,872	2.08%
2019/10/28	2	25.25	0	0.00	25.10	2	1,898	0.11%
2019/10/17	0	0.00	285	25.56	25.70	-285	1,963	-14.52%	大賣/鉅額交易
2019/10/16	6	25.70	5	25.50	25.70	1	1,979	0.05%
2019/10/15	5	25.50	0	0.00	25.50	5	1,958	0.26%
2019/10/08	0	0.00	2	25.70	25.30	-2	2,004	-0.10%
2019/09/25	0	0.00	5	25.50	25.50	-5	2,589	-0.19%
2019/09/24	5	25.70	0	0.00	25.50	5	2,662	0.19%
2019/09/16	1	25.50	0	0.00	25.50	1	2,772	0.04%
2019/09/11	5	25.10	0	0.00	25.10	5	2,782	0.18%
2019/09/09	50	26.10	5	25.56	25.40	45	2,780	1.62%
2019/09/04	0	0.00	5	25.90	25.95	-5	2,634	-0.19%
2019/09/03	1	25.75	6	25.85	25.80	-5	2,621	-0.19%
2019/09/02	16	26.07	0	0.00	25.70	16	2,603	0.61%
2019/08/30	0	0.00	6	25.05	25.10	-6	2,479	-0.24%
2019/08/29	0	0.00	15	25.06	25.10	-15	2,448	-0.61%
2019/08/28	6	24.73	55	24.81	25.10	-49	2,411	-2.03%
2019/08/22	0	0.00	10	23.35	23.40	-10	2,305	-0.43%
2019/08/15	10	22.50	0	0.00	22.45	10	2,431	0.41%
2019/08/02	0	0.00	10	23.20	23.25	-10	2,432	-0.41%
2019/07/31	0	0.00	4	23.45	24.10	-4	2,404	-0.17%
2019/07/26	0	0.00	60	23.51	23.35	-60	2,348	-2.55%
2019/07/25	0	0.00	190	23.04	23.10	-190	2,377	-7.99%	大賣/鉅額交易
2019/07/24	0	0.00	11	23.60	23.45	-11	2,347	-0.47%
2019/07/23	0	0.00	4	23.45	23.75	-4	2,354	-0.17%
2019/07/22	5	23.70	91	23.98	23.55	-86	2,318	-3.71%
2019/07/19	0	0.00	2	24.25	24.15	-2	2,282	-0.09%
2019/07/18	45	24.37	1	24.35	24.25	44	2,262	1.94%
2019/07/17	10	24.06	6	24.00	24.00	4	2,235	0.18%
2019/07/11	5	23.70	0	0.00	23.60	5	2,188	0.23%
2019/07/10	20	23.98	0	0.00	24.10	20	2,135	0.94%
2019/07/09	1	24.40	0	0.00	24.60	1	2,072	0.05%
2019/07/04	0	0.00	1	22.85	23.10	-1	2,074	-0.05%
2019/07/03	152	22.71	1	23.30	23.05	151	2,068	7.30%	大買/鉅額交易
2019/07/02	150	22.43	0	0.00	22.25	150	1,959	7.66%	大買/鉅額交易
2019/06/10	0	0.00	3	19.85	19.75	-3	1,681	-0.18%
2019/06/05	0	0.00	6	19.50	19.50	-6	1,658	-0.36%
2019/06/03	3	19.65	0	0.00	19.70	3	1,635	0.18%
2019/05/30	0	0.00	2	19.45	19.50	-2	1,608	-0.12%
2019/05/29	2	19.20	0	0.00	19.35	2	1,595	0.13%
2019/05/27	1	19.20	0	0.00	19.25	1	1,577	0.06%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	29	19.39	2	19.43	19.55	27	1,535	1.76%
2019/05/22	1	20.50	0	0.00	20.45	1	1,430	0.07%
2019/05/17	0	0.00	5	20.50	20.40	-5	1,398	-0.36%
2019/05/10	37	19.30	0	0.00	19.40	37	1,357	2.72%
2019/05/08	1	19.35	0	0.00	19.65	1	1,354	0.07%
2019/05/03	60	19.35	0	0.00	19.30	60	1,329	4.51%
2019/05/02	3	19.45	0	0.00	19.40	3	1,308	0.23%
2019/04/29	20	20.20	0	0.00	19.90	20	1,244	1.61%
2019/04/25	10	20.50	0	0.00	20.50	10	1,222	0.82%
2019/04/24	0	0.00	5	20.57	20.55	-5	1,220	-0.41%
2019/04/23	6	20.41	0	0.00	20.40	6	1,217	0.49%
2019/04/18	2	21.13	0	0.00	21.00	2	1,194	0.17%
2019/04/12	0	0.00	22	21.80	21.65	-22	1,115	-1.97%
2019/04/11	170	22.37	0	0.00	22.50	170	1,048	16.22%	大買/鉅額交易
2019/04/10	1	22.25	10	22.05	21.95	-9	944	-0.95%
2019/04/09	0	0.00	2	22.20	22.20	-2	845	-0.24%
2019/04/08	2	20.45	6	20.20	20.20	-4	763	-0.52%
2019/04/03	10	20.40	0	0.00	20.40	10	756	1.32%
2019/04/01	6	20.70	10	20.95	20.70	-4	746	-0.54%
2019/03/12	2	20.30	0	0.00	20.15	2	725	0.28%
2019/03/07	0	0.00	15	20.12	19.95	-15	877	-1.71%
2019/03/06	0	0.00	5	20.10	20.00	-5	919	-0.54%
2019/02/19	0	0.00	10	20.27	20.20	-10	977	-1.02%
2019/02/11	0	0.00	5	20.05	19.90	-5	1,142	-0.44%
2019/01/28	10	20.10	0	0.00	20.00	10	1,174	0.85%
2019/01/24	0	0.00	3	20.25	20.25	-3	1,241	-0.24%
2019/01/17	3	20.05	0	0.00	19.95	3	1,528	0.20%
2019/01/02	0	0.00	9	20.05	20.00	-9	2,630	-0.34%
2018/12/13	0	0.00	1	21.45	21.55	-1	3,717	-0.03%
2018/12/06	0	0.00	2	21.85	21.80	-2	3,976	-0.05%
2018/12/03	7	22.86	2	22.85	22.80	5	3,917	0.13%
2018/11/30	1	22.90	0	0.00	23.10	1	3,877	0.03%
2018/11/29	0	0.00	5	21.95	22.00	-5	3,771	-0.13%
2018/11/28	2	21.00	0	0.00	21.00	2	3,720	0.05%
2018/11/16	0	0.00	2	21.50	21.50	-2	3,615	-0.06%
2018/11/14	2	22.18	1	22.05	21.85	1	3,591	0.03%
2018/11/13	0	0.00	10	21.95	22.10	-10	3,566	-0.28%
2018/11/12	5	21.60	0	0.00	21.60	5	3,530	0.14%
2018/11/09	0	0.00	5	22.10	22.35	-5	3,482	-0.14%
2018/11/08	1	20.50	0	0.00	20.35	1	3,397	0.03%
2018/11/07	0	0.00	5	20.40	20.45	-5	3,393	-0.15%
2018/11/01	10	21.30	8	20.44	21.40	2	3,342	0.06%
2018/10/31	0	0.00	3	20.20	20.30	-3	3,308	-0.09%
2018/10/30	4	19.99	12	20.16	20.30	-8	3,291	-0.24%
2018/10/26	5	21.80	0	0.00	22.40	5	3,191	0.16%
2018/10/25	1	21.65	51	22.00	21.30	-50	3,136	-1.59%
2018/10/24	2	23.13	19	23.20	23.00	-17	3,087	-0.55%
2018/10/23	1	24.70	0	0.00	24.05	1	3,036	0.03%
2018/10/22	0	0.00	4	24.70	24.55	-4	3,010	-0.13%
2018/10/19	4	25.31	6	25.03	24.70	-2	3,017	-0.07%
2018/10/18	31	26.24	17	25.96	25.75	14	3,013	0.46%
2018/10/17	0	0.00	30	24.90	24.95	-30	2,981	-1.01%
2018/10/16	2	24.18	0	0.00	24.05	2	2,990	0.07%
2018/10/15	6	25.04	1	25.35	24.55	5	2,910	0.17%
2018/10/12	43	25.56	13	25.66	25.30	30	2,825	1.06%
2018/10/11	3	23.88	0	0.00	25.00	3	2,652	0.11%
2018/10/09	5	25.00	0	0.00	26.15	5	2,468	0.20%
2018/10/08	15	24.99	17	25.02	26.30	-2	2,274	-0.09%
2018/10/04	2	23.80	3	23.95	24.00	-1	1,978	-0.05%
2018/10/03	16	24.58	15	24.74	24.90	1	1,894	0.05%
2018/10/02	50	22.93	0	0.00	24.50	50	1,635	3.06%
2018/10/01	5	22.50	11	22.46	22.95	-6	1,382	-0.43%
2018/09/20	0	0.00	2	20.20	20.20	-2	1,129	-0.18%
2018/09/18	0	0.00	5	20.82	20.60	-5	1,089	-0.46%
2018/09/13	2	22.15	2	21.50	20.50	0	961	0.00%
2018/08/13	0	0.00	7	19.30	18.80	-7	833	-0.84%
2018/08/10	0	0.00	3	19.50	19.45	-3	819	-0.37%
2018/08/08	0	0.00	6	19.95	19.45	-6	808	-0.74%
2018/08/07	4	19.84	0	0.00	19.75	4	806	0.50%
2018/08/06	2	20.25	5	20.25	20.25	-3	800	-0.37%
2018/08/01	0	0.00	104	19.66	19.65	-104	759	-13.70%	大賣/鉅額交易
2018/07/31	4	19.58	0	0.00	19.35	4	743	0.54%
2018/07/30	0	0.00	4	19.60	19.25	-4	732	-0.55%
2018/07/27	0	0.00	1	19.15	19.20	-1	721	-0.14%
2018/07/26	0	0.00	1	20.00	19.55	-1	702	-0.14%
2018/07/25	14	20.29	11	20.53	20.35	3	660	0.45%
2018/07/24	3	20.22	22	20.15	20.00	-19	587	-3.23%
2018/07/23	1	18.90	6	19.22	19.25	-5	463	-1.08%
2018/07/18	0	0.00	2	18.15	17.85	-2	402	-0.50%
2018/07/13	2	17.75	0	0.00	18.00	2	420	0.48%
2018/07/05	10	16.83	0	0.00	16.95	10	463	2.16%
2018/07/04	1	17.45	0	0.00	17.45	1	487	0.21%
2018/06/29	10	18.10	0	0.00	18.15	10	624	1.60%
2018/06/13	0	0.00	5	19.31	19.25	-5	694	-0.72%
2018/06/11	0	0.00	94	19.18	19.20	-94	710	-13.22%
2018/06/07	35	19.49	0	0.00	19.35	35	703	4.98%
2018/05/30	0	0.00	5	19.06	18.95	-5	787	-0.64%
2018/05/28	0	0.00	10	19.25	19.30	-10	777	-1.29%
2018/05/25	0	0.00	4	19.30	19.30	-4	776	-0.52%
2018/05/24	10	19.30	7	19.24	19.25	3	779	0.38%
2018/05/23	5	18.70	0	0.00	18.75	5	766	0.65%
2018/05/11	1	18.50	30	18.33	18.25	-29	798	-3.63%
2018/04/24	12	19.66	0	0.00	19.75	12	800	1.50%
2018/04/17	1	18.85	0	0.00	19.10	1	912	0.11%
2018/04/16	2	19.00	0	0.00	19.05	2	917	0.22%
2018/04/12	5	19.60	0	0.00	19.35	5	932	0.54%
2018/04/09	7	20.31	0	0.00	21.00	7	899	0.78%
2018/04/03	2	19.80	3	19.87	19.75	-1	829	-0.12%
2018/04/02	1	19.00	0	0.00	19.20	1	760	0.13%
2018/03/29	3	20.20	3	19.80	19.80	0	759	0.00%
2018/03/12	0	0.00	1	20.00	19.90	-1	744	-0.13%
2018/03/01	1	18.50	0	0.00	18.65	1	699	0.14%
2018/02/06	0	0.00	8	18.93	18.30	-8	741	-1.08%
2018/01/17	0	0.00	1	20.70	20.65	-1	833	-0.12%
2018/01/16	3	21.45	2	21.30	21.10	1	905	0.11%
2018/01/15	8	20.35	0	0.00	20.55	8	875	0.91%
2018/01/09	0	0.00	1	20.60	20.40	-1	931	-0.11%