國光生 (4142)-國票-天祥券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.60
漲跌
--
漲幅
0.00%
成交量
471張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:30

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/03	0	0.00	1	27.65	27.60	-1	1,100	-0.09%
2024/04/25	0	0.00	1	27.20	27.05	-1	1,092	-0.09%
2024/04/22	0	27.35	0	0.00	26.90	0	1,110	0.00%
2024/04/19	0	0.00	1	27.60	27.35	-1	1,100	-0.09%
2024/04/18	1	28.90	0	0.00	28.50	1	1,073	0.09%
2024/04/17	0	0.00	4	27.80	27.80	-4	963	-0.42%
2024/04/16	1	25.00	0	0.00	25.30	1	935	0.11%
2024/03/25	1	26.80	0	0.00	26.75	1	991	0.10%
2024/03/18	0	0.00	3	26.80	26.60	-3	1,027	-0.29%
2024/03/08	0	0.00	2	28.15	28.15	-2	1,040	-0.19%
2024/03/07	1	28.15	0	0.00	28.40	1	1,071	0.09%
2024/03/04	1	28.90	0	0.00	28.70	1	1,094	0.09%
2024/02/29	20	29.50	0	0.00	29.40	20	1,226	1.63%
2024/02/27	1	29.65	1	29.70	29.65	0	1,221	0.00%
2024/02/16	7	30.39	0	0.00	30.30	7	1,211	0.58%
2024/02/15	1	30.00	0	0.00	29.65	1	1,140	0.09%
2024/02/02	0	0.00	1	30.25	30.05	-1	1,049	-0.10%
2024/01/26	1	31.10	0	0.00	31.10	1	1,038	0.10%
2023/12/27	1	33.40	0	0.00	33.15	1	1,002	0.10%
2023/12/26	3	32.95	1	33.00	33.00	2	987	0.20%
2023/12/25	2	32.70	0	0.00	32.55	2	977	0.20%
2023/12/21	1	33.30	0	0.00	32.80	1	982	0.10%
2023/12/12	2	33.10	0	0.00	33.15	2	988	0.20%
2023/12/04	0	0.00	1	36.30	36.05	-1	953	-0.10%
2023/11/28	2	35.75	6	35.65	35.65	-4	880	-0.45%
2023/11/27	2	36.08	5	35.54	36.00	-3	845	-0.35%
2023/10/17	1	32.20	0	0.00	32.20	1	806	0.12%
2023/10/16	1	32.60	0	0.00	32.35	1	860	0.12%
2023/10/05	1	34.25	0	0.00	34.35	1	876	0.11%
2023/10/03	2	34.25	0	0.00	34.00	2	874	0.23%
2023/09/27	0	0.00	2	34.70	34.30	-2	892	-0.22%
2023/09/22	1	34.00	0	0.00	34.00	1	896	0.11%
2023/09/21	0	0.00	2	34.25	34.50	-2	895	-0.22%
2023/09/18	1	34.40	1	34.30	34.40	0	862	0.00%
2023/09/14	0	0.00	1	33.60	33.50	-1	847	-0.12%
2023/09/11	2	32.85	0	0.00	33.35	2	855	0.23%
2023/08/30	3.2	33.50	0	0.00	33.20	3.2	874	0.36%
2023/08/29	1	32.50	0	0.00	32.50	1	854	0.12%
2023/08/25	1	33.00	0	0.00	33.00	1	872	0.11%
2023/08/22	1	33.30	0	0.00	32.80	1	858	0.12%
2023/08/18	0.1	32.85	0	0.00	32.50	0.1	863	0.01%
2023/07/26	0	0.00	1	35.25	35.05	-1	957	-0.10%
2023/07/20	10	36.95	0	0.00	36.20	10	960	1.04%
2023/07/19	1	37.35	1	36.80	36.80	0	979	0.00%
2023/07/17	1	36.00	0	0.00	35.80	1	970	0.10%
2023/07/10	1	36.35	0	0.00	36.40	1	1,049	0.10%
2023/06/28	1	37.20	0	0.00	37.20	1	1,070	0.09%
2023/06/19	0	0.00	1	37.80	37.85	-1	1,102	-0.09%
2023/05/24	1	38.80	0	0.00	38.70	1	2,247	0.04%
2023/05/16	10	37.40	0	0.00	37.30	10	2,298	0.44%
2023/05/03	0	0.00	10	40.40	40.40	-10	2,730	-0.37%
2023/04/26	0	0.00	1	39.15	39.15	-1	2,956	-0.03%
2023/04/21	2	40.13	3	40.30	40.10	-1	2,908	-0.03%
2023/04/19	4	40.50	0	0.00	40.50	4	2,861	0.14%
2023/04/18	1	40.95	3	40.88	40.75	-2	2,844	-0.07%
2023/03/29	0	0.00	1	39.50	39.60	-1	2,791	-0.04%
2023/03/15	0	0.00	1	39.40	39.10	-1	2,964	-0.03%
2023/03/14	5	39.82	5	39.55	39.50	0	2,970	0.00%
2023/03/13	10	39.50	0	0.00	39.45	10	2,956	0.34%
2023/03/10	12	43.52	7	44.33	40.45	5	2,901	0.17%
2023/03/09	19	41.88	28	43.69	44.85	-9	2,395	-0.38%
2023/03/06	0	0.00	3	40.93	40.90	-3	2,006	-0.15%
2023/03/03	4	41.40	1	41.05	41.10	3	2,003	0.15%
2023/02/23	0	0.00	5	40.60	40.50	-5	1,954	-0.26%
2023/02/22	0	0.00	2	40.15	40.15	-2	1,988	-0.10%
2023/02/20	1	41.25	0	0.00	41.10	1	2,025	0.05%
2023/02/16	0	0.00	1	40.00	39.90	-1	2,078	-0.05%
2023/02/14	0	0.00	1	40.30	40.25	-1	2,111	-0.05%
2023/02/13	1	40.60	5	40.63	40.50	-4	2,109	-0.19%
2023/02/10	0	0.00	4	40.50	40.20	-4	2,093	-0.19%
2023/02/09	2	41.23	0	0.00	41.15	2	2,065	0.10%
2023/02/08	2	40.98	0	0.00	41.55	2	2,031	0.10%
2023/02/07	5	41.86	17	41.66	41.60	-12	1,984	-0.60%
2023/02/06	1	41.10	10	41.00	40.25	-9	1,850	-0.49%
2023/02/03	1	40.60	21	40.90	40.75	-20	1,814	-1.10%
2023/02/01	5	39.65	8	39.61	39.65	-3	1,701	-0.18%
2023/01/31	9	39.32	15	39.19	39.65	-6	1,664	-0.36%
2023/01/30	0	0.00	21	38.74	38.75	-21	1,471	-1.43%
2023/01/16	1	35.50	1	35.50	35.55	0	1,419	0.00%
2023/01/12	10	35.28	0	35.25	35.25	10	1,441	0.69%
2023/01/11	0	0.00	1	35.90	35.40	-1	1,446	-0.07%
2023/01/04	0	0.00	1	35.20	35.10	-1	1,518	-0.07%
2023/01/03	1	35.15	1	35.15	35.10	0	1,543	0.00%
2022/12/29	0	0.00	2	35.28	35.70	-2	1,614	-0.12%
2022/12/27	0	0.00	1	36.55	36.45	-1	1,625	-0.06%
2022/12/26	2	37.35	2	37.15	37.00	0	1,631	0.00%
2022/12/21	1	35.50	2	35.80	35.50	-1	1,652	-0.06%
2022/12/19	1	37.75	5	37.77	37.85	-4	1,646	-0.24%
2022/12/16	2	35.95	1	35.85	35.60	1	1,560	0.06%
2022/12/13	1	37.50	4	36.94	37.10	-3	1,581	-0.19%
2022/12/12	0	0.00	1	35.95	35.70	-1	1,569	-0.06%
2022/12/09	0	0.00	2	36.58	36.50	-2	1,585	-0.13%
2022/12/07	1	36.90	1	37.00	36.50	0	1,618	0.00%
2022/12/05	0	0.00	1	38.10	38.05	-1	1,656	-0.06%
2022/12/02	0	0.00	2	38.25	37.95	-2	1,657	-0.12%
2022/12/01	3	38.57	20	38.33	38.25	-17	1,674	-1.02%
2022/11/30	1	37.40	3	37.27	37.30	-2	1,673	-0.12%
2022/11/29	0	0.00	1	37.00	36.90	-1	1,705	-0.06%
2022/11/28	0	0.00	5	36.78	36.80	-5	1,787	-0.28%
2022/11/25	0	0.00	1	37.05	36.60	-1	1,858	-0.05%
2022/11/23	0	0.00	2	36.90	36.90	-2	2,022	-0.10%
2022/11/22	3	37.00	0	0.00	36.60	3	2,061	0.15%
2022/11/21	5	37.75	2	37.25	37.15	3	2,082	0.14%
2022/11/18	0	0.00	1	37.40	37.55	-1	2,120	-0.05%
2022/11/17	1	36.90	1	36.50	36.85	0	2,118	0.00%
2022/11/16	3	36.00	0	0.00	36.00	3	2,094	0.14%
2022/11/15	11	35.51	10	35.56	35.60	1	2,094	0.05%
2022/11/14	1	35.45	4	35.75	35.30	-3	2,068	-0.14%
2022/11/11	4	34.76	0	0.00	34.85	4	2,035	0.20%
2022/11/10	2	35.00	2	34.05	34.00	0	2,029	0.00%
2022/11/09	0	0.00	2	34.65	34.55	-2	2,033	-0.10%
2022/11/08	2	34.40	0	0.00	34.35	2	2,040	0.10%
2022/11/07	0	0.00	1	34.50	34.40	-1	2,043	-0.05%
2022/11/03	1	34.55	0	0.00	34.40	1	2,056	0.05%
2022/11/02	0	0.00	6	34.81	34.85	-6	2,059	-0.29%
2022/10/28	0	0.00	1	32.65	32.25	-1	2,156	-0.05%
2022/10/25	1	32.30	0	0.00	31.75	1	2,257	0.04%
2022/10/20	1	32.00	2	32.10	32.10	-1	2,353	-0.04%
2022/10/19	1	32.75	0	0.00	32.75	1	2,380	0.04%
2022/10/17	1	32.00	1	31.85	32.70	0	2,477	0.00%
2022/10/13	5	34.00	0	0.00	32.30	5	2,532	0.20%
2022/10/12	2	34.08	1	33.95	33.95	1	2,534	0.04%
2022/10/07	7	35.67	5	35.10	35.10	2	2,562	0.08%
2022/10/06	1	34.90	2	35.15	35.25	-1	2,555	-0.04%
2022/10/05	1	34.90	5	35.02	34.65	-4	2,569	-0.16%
2022/10/04	5	34.57	3	34.55	34.40	2	2,607	0.08%
2022/10/03	7	33.86	9	34.03	33.90	-2	2,657	-0.08%
2022/09/30	5	33.77	1	33.00	34.30	4	2,761	0.14%
2022/09/28	3	33.42	0	0.00	32.65	3	3,196	0.09%
2022/09/23	2	35.58	0	0.00	35.30	2	3,286	0.06%
2022/09/22	2	36.25	1	35.70	35.85	1	3,401	0.03%
2022/09/19	1	36.05	1	36.05	36.05	0	3,689	0.00%
2022/09/14	16	36.94	0	0.00	36.90	16	3,739	0.43%
2022/09/13	5	37.10	1	37.35	37.15	4	3,743	0.11%
2022/09/12	7	36.99	1	37.00	37.25	6	3,839	0.16%
2022/09/08	4	38.30	0	0.00	38.55	4	3,851	0.10%
2022/09/07	16	38.16	0	0.00	37.90	16	3,883	0.41%
2022/09/06	20	38.90	0	0.00	38.65	20	3,876	0.52%
2022/09/05	11	41.20	65	40.30	40.10	-54	3,850	-1.40%
2022/09/02	4	41.38	16	41.40	41.30	-12	3,842	-0.31%
2022/09/01	0	0.00	24	40.98	40.80	-24	3,806	-0.63%
2022/08/31	12	40.97	10	40.65	40.70	2	3,741	0.05%
2022/08/30	0	0.00	3	40.08	40.00	-3	3,615	-0.08%
2022/08/29	1	40.15	21	39.48	39.55	-20	3,599	-0.56%
2022/08/26	1	40.00	2	39.90	39.50	-1	3,555	-0.03%
2022/08/25	0	0.00	20	39.52	39.70	-20	3,505	-0.57%
2022/08/24	2	39.13	0	0.00	39.10	2	3,453	0.06%
2022/08/22	0	0.00	4	39.05	38.75	-4	3,408	-0.12%
2022/08/18	1	38.45	0	0.00	38.50	1	3,367	0.03%
2022/08/17	1	37.90	0	0.00	38.35	1	3,355	0.03%
2022/08/16	2	38.10	9	38.03	38.30	-7	3,345	-0.21%
2022/08/15	1	37.10	5	37.35	37.60	-4	3,329	-0.12%
2022/08/12	0	0.00	1	37.30	37.35	-1	3,327	-0.03%
2022/08/09	1	37.25	0	0.00	37.30	1	3,338	0.03%
2022/08/05	5	35.75	0	0.00	36.80	5	3,344	0.15%
2022/08/04	9	36.21	1	36.65	35.80	8	3,381	0.24%
2022/08/03	26	37.47	0	0.00	37.05	26	3,335	0.78%
2022/08/02	10	38.00	10	38.23	38.15	0	3,319	0.00%
2022/08/01	1	39.50	0	0.00	39.30	1	3,307	0.03%
2022/07/27	11	40.88	10	40.25	39.90	1	3,310	0.03%
2022/07/26	0	0.00	20	40.34	40.90	-20	3,274	-0.61%
2022/07/25	0	0.00	31	40.87	40.65	-31	3,253	-0.95%
2022/07/22	3	39.85	3	40.05	39.95	0	3,253	0.00%
2022/07/20	10	38.00	15	38.95	39.10	-5	3,221	-0.16%
2022/07/19	5	38.10	0	0.00	38.00	5	3,234	0.15%
2022/07/13	8	39.70	3	39.98	39.50	5	3,320	0.15%
2022/07/12	13	39.07	5	38.98	39.25	8	3,378	0.24%
2022/07/11	4	40.39	4	40.28	40.35	0	3,518	0.00%
2022/07/08	7	41.40	34	41.13	40.70	-27	3,687	-0.73%
2022/07/07	22	39.66	9	40.59	41.50	13	3,633	0.36%
2022/07/06	4	40.65	3	41.53	40.35	1	3,537	0.03%
2022/07/05	1	37.10	2	37.78	38.05	-1	3,612	-0.03%
2022/07/01	2	36.70	8	36.48	36.40	-6	3,681	-0.16%
2022/06/30	2	39.08	2	40.53	39.10	0	3,626	0.00%
2022/06/29	7	40.57	8	41.14	40.85	-1	3,514	-0.03%
2022/06/28	1	40.00	34	40.68	40.50	-33	3,411	-0.97%
2022/06/27	9	38.88	5	38.33	39.35	4	3,247	0.12%
2022/06/24	0	0.00	31	38.20	38.65	-31	3,191	-0.97%
2022/06/23	0	0.00	5.2	37.49	37.40	-5.2	3,192	-0.16%
2022/06/22	0.2	37.50	20	37.30	36.85	-19.8	3,167	-0.63%
2022/06/21	20	37.15	0	0.00	37.10	20	3,140	0.64%
2022/06/20	40	38.18	31	38.96	36.90	9	3,119	0.29%
2022/06/17	83	37.46	83	37.80	38.50	0	3,009	0.00%
2022/06/16	33	37.55	1	37.15	37.20	32	2,930	1.09%
2022/06/15	1	35.75	3	36.33	37.00	-2	2,893	-0.07%
2022/06/14	0	0.00	2	35.55	35.65	-2	2,893	-0.07%
2022/06/13	5	36.15	0	0.00	35.75	5	2,886	0.17%
2022/06/10	2	36.70	2	36.80	37.00	0	2,877	0.00%
2022/06/09	0	0.00	1	35.95	35.85	-1	2,826	-0.04%
2022/06/08	6	35.74	0	0.00	35.65	6	2,823	0.21%
2022/06/07	3	36.02	2	36.00	36.00	1	2,829	0.04%
2022/06/06	1	35.25	0	0.00	35.20	1	2,817	0.04%
2022/05/31	2	35.30	1	35.30	35.30	1	2,932	0.03%
2022/05/30	0	0.00	1	35.25	35.20	-1	2,934	-0.03%
2022/05/27	1	35.00	0	0.00	35.00	1	2,929	0.03%
2022/05/26	1	35.20	1	35.45	34.90	0	2,929	0.00%
2022/05/25	0	0.00	5	35.14	35.05	-5	2,937	-0.17%
2022/05/24	2	35.38	1	35.75	35.00	1	2,968	0.03%
2022/05/23	1	35.50	1	35.70	35.50	0	2,960	0.00%
2022/05/20	0	0.00	1	35.50	35.55	-1	2,968	-0.03%
2022/05/19	1	35.30	0	0.00	35.45	1	2,971	0.03%
2022/05/18	1	36.10	0	0.00	36.15	1	2,965	0.03%
2022/05/16	2	35.58	4	35.79	35.85	-2	3,012	-0.07%
2022/05/13	1	35.20	2	35.13	35.25	-1	3,194	-0.03%
2022/05/12	3	35.33	0	0.00	34.30	3	3,373	0.09%
2022/05/11	3	37.00	0	0.00	37.00	3	3,311	0.09%
2022/05/09	3	39.35	0	0.00	38.15	3	3,257	0.09%
2022/05/06	10	39.00	0	0.00	39.05	10	3,234	0.31%
2022/05/05	3	40.00	0	0.00	39.90	3	3,211	0.09%
2022/05/04	1	40.00	0	0.00	40.10	1	3,222	0.03%
2022/05/03	2	40.98	2	41.33	40.80	0	3,233	0.00%
2022/04/29	1	41.00	1	40.60	40.60	0	3,228	0.00%
2022/04/28	6	42.63	2	41.70	41.10	4	3,250	0.12%
2022/04/27	0	0.00	1	40.45	40.50	-1	3,191	-0.03%
2022/04/26	4	42.29	2	42.63	41.00	2	3,179	0.06%
2022/04/25	4	42.69	0	0.00	41.65	4	3,155	0.13%
2022/04/22	5	43.29	0	0.00	42.90	5	3,107	0.16%
2022/04/21	3	42.80	1	43.10	42.75	2	3,064	0.07%
2022/04/20	6	42.73	7	42.95	43.05	-1	3,034	-0.03%
2022/04/19	6	43.03	2	42.85	43.00	4	3,010	0.13%
2022/04/18	4	44.66	0	0.00	44.05	4	2,969	0.13%
2022/04/15	2	43.93	2	44.93	44.00	0	2,970	0.00%
2022/04/14	8	44.47	6	44.80	44.30	2	2,879	0.07%
2022/04/13	8	41.53	6	41.91	42.50	2	2,685	0.07%
2022/04/12	10	42.38	8	42.35	42.35	2	2,632	0.08%
2022/04/11	5	44.50	7	43.93	44.60	-2	2,494	-0.08%
2022/04/08	1	41.55	3	41.52	41.25	-2	2,214	-0.09%
2022/04/07	5	41.90	7	41.54	41.90	-2	2,159	-0.09%
2022/04/06	0	0.00	1	40.75	40.65	-1	2,077	-0.05%
2022/04/01	2	40.20	2	40.88	40.00	0	2,059	0.00%
2022/03/30	0	0.00	1	39.95	40.05	-1	2,038	-0.05%
2022/03/28	5	40.67	4	40.46	39.70	1	2,035	0.05%
2022/03/23	0	0.00	1	40.10	40.20	-1	2,054	-0.05%
2022/03/21	0	0.00	3	40.30	40.05	-3	2,057	-0.15%
2022/03/17	0	0.00	3	39.72	39.95	-3	2,101	-0.14%
2022/03/15	3	39.35	1	39.70	39.30	2	2,140	0.09%
2022/03/14	1	39.05	0	0.00	39.05	1	2,129	0.05%
2022/03/11	5	38.95	0	0.00	39.35	5	2,149	0.23%
2022/03/08	7	39.03	4	39.36	38.80	3	2,149	0.14%
2022/03/07	2	38.00	2	38.05	38.00	0	2,108	0.00%
2022/03/01	0	0.00	1	40.00	40.10	-1	2,438	-0.04%
2022/02/24	0	0.00	15	40.25	39.60	-15	2,559	-0.59%
2022/02/23	0	0.00	5	41.00	41.50	-5	2,530	-0.20%
2022/02/16	1	42.20	0	0.00	42.35	1	2,554	0.04%
2022/02/15	3	43.38	11	43.06	42.75	-8	2,522	-0.32%
2022/02/14	22	43.73	3	42.70	43.30	19	2,349	0.81%
2022/02/09	0.1	41.10	1	40.70	41.00	-1	2,173	-0.04%
2022/02/07	11	39.99	0	0.00	40.05	11	2,170	0.51%
2022/01/25	1	40.90	0	0.00	40.05	1	2,169	0.05%
2022/01/20	7	43.03	3	42.95	42.95	4	2,122	0.19%
2022/01/18	3	43.33	1	43.75	43.05	2	2,116	0.09%
2022/01/17	3	43.15	2	43.15	43.15	1	2,107	0.05%
2022/01/11	0	0.00	1	43.80	43.60	-1	2,097	-0.05%
2022/01/10	1	44.55	10	44.77	44.40	-9	2,084	-0.43%
2022/01/07	12	45.13	7	45.05	45.20	5	1,990	0.25%
2022/01/06	6	44.38	0	0.00	44.00	6	1,929	0.31%
2022/01/05	3	43.90	0	0.00	43.95	3	1,989	0.15%
2021/12/30	1	44.50	1	44.75	44.65	0	2,053	0.00%
2021/12/21	2	44.90	1	45.10	44.90	1	2,242	0.04%
2021/12/20	0	0.00	2	44.70	44.60	-2	2,220	-0.09%
2021/12/17	1	43.40	0	0.00	44.65	1	2,227	0.04%
2021/12/15	1	43.00	1	43.05	43.10	0	2,264	0.00%
2021/12/14	1	43.20	0	0.00	43.00	1	2,275	0.04%
2021/12/13	1	44.15	0	0.00	43.90	1	2,287	0.04%
2021/12/10	4	44.84	1	44.20	44.45	3	2,332	0.13%
2021/12/08	1	44.75	1	45.20	44.50	0	2,770	0.00%
2021/12/02	0	0.00	10	45.14	45.25	-10	3,058	-0.33%
2021/12/01	0	0.00	2	45.30	45.05	-2	3,165	-0.06%
2021/11/30	2	45.20	1	45.20	45.00	1	3,173	0.03%
2021/11/29	11	47.52	14	47.91	46.90	-3	3,152	-0.10%
2021/11/26	5	46.85	4	46.81	45.80	1	3,015	0.03%
2021/11/24	1	44.85	0	0.00	45.10	1	2,903	0.03%
2021/11/23	1	46.00	0.2	46.00	44.80	0.8	2,919	0.03%
2021/11/22	0	0.00	0.2	44.10	44.05	-0.2	2,925	-0.01%
2021/11/19	0	0.00	1.6	43.72	43.50	-1.6	2,990	-0.05%
2021/11/18	1	43.95	0	0.00	44.00	1	3,061	0.03%
2021/11/17	1	43.50	0	0.00	43.35	1	3,437	0.03%
2021/11/11	22	43.63	1	43.55	43.50	21	3,624	0.58%
2021/11/05	1	44.60	5	44.70	44.70	-4	3,655	-0.11%
2021/11/03	0	0.00	1	44.35	44.50	-1	3,681	-0.03%
2021/10/29	0	0.00	1	44.05	43.95	-1	3,673	-0.03%
2021/10/28	2	44.85	0	0.00	44.60	2	3,675	0.05%
2021/10/20	0	0.00	2	44.25	44.20	-2	3,806	-0.05%
2021/10/18	15	43.80	0	0.00	43.80	15	3,921	0.38%
2021/10/14	0	0.00	1	43.20	43.50	-1	4,349	-0.02%
2021/10/13	2	42.40	1	42.35	42.35	1	4,335	0.02%
2021/10/12	3	45.42	2	45.35	45.35	1	4,277	0.02%
2021/10/07	10	47.12	1	47.20	47.10	9	4,297	0.21%
2021/10/06	0	0.00	0.3	47.71	47.15	-0.3	4,370	-0.01%
2021/10/05	0	0.00	5	47.70	48.00	-5	4,389	-0.11%
2021/10/04	12	48.93	5	48.97	48.40	7	4,402	0.16%
2021/10/01	21	51.31	1	50.90	50.90	20	4,368	0.46%
2021/09/30	1	51.50	0	0.00	51.80	1	4,366	0.02%
2021/09/29	1	51.10	1	51.40	51.20	0	4,386	0.00%
2021/09/22	0	0.00	3	51.80	51.70	-3	4,667	-0.06%
2021/09/17	1	52.20	1	52.50	52.50	0	4,683	0.00%
2021/09/16	3	52.50	2	52.45	52.40	1	4,701	0.02%
2021/09/15	4	53.38	9	53.83	53.50	-5	4,702	-0.11%
2021/09/14	18	54.98	12.1	54.44	53.20	5.9	4,690	0.13%
2021/09/13	21.1	55.13	3	55.53	54.80	18.1	4,522	0.40%
2021/09/08	5	52.16	2	51.80	51.20	3	4,390	0.07%
2021/09/07	4	52.93	22	53.52	53.60	-18	4,332	-0.42%
2021/09/06	1	52.40	2	53.20	52.20	-1	4,341	-0.02%
2021/09/03	2	51.40	0	0.00	51.50	2	4,533	0.04%
2021/09/02	1	51.10	4	51.70	51.00	-3	4,856	-0.06%
2021/09/01	3	51.80	0	0.00	51.80	3	4,987	0.06%
2021/08/31	0	0.00	10	52.25	52.50	-10	5,219	-0.19%
2021/08/27	0	0.00	1	51.60	51.60	-1	5,356	-0.02%
2021/08/26	2	52.50	2	52.95	51.60	0	5,393	0.00%
2021/08/25	2	51.45	3	51.67	51.30	-1	5,409	-0.02%
2021/08/24	8	50.53	7	50.54	50.70	1	5,522	0.02%
2021/08/23	9	50.99	14	51.82	51.40	-5	5,707	-0.09%
2021/08/20	10	47.50	29	49.81	49.95	-19	5,455	-0.35%
2021/08/19	1	46.15	0	0.00	45.45	1	5,542	0.02%
2021/08/18	5	46.76	1	46.55	47.10	4	5,779	0.07%
2021/08/17	0	0.00	1.1	48.50	48.35	-1.1	5,997	-0.02%
2021/08/16	0	0.00	1	48.50	48.45	-1	6,319	-0.02%
2021/08/12	1	48.75	0	0.00	48.55	1	7,061	0.01%
2021/08/11	1	48.80	0	0.00	48.00	1	7,630	0.01%
2021/08/10	1	48.80	0	0.00	48.80	1	8,830	0.01%
2021/08/06	1	49.00	5	49.20	49.00	-4	11,062	-0.04%
2021/08/03	0	0.00	1	50.10	49.80	-1	13,866	-0.01%
2021/08/02	0	0.00	0	50.00	50.40	0	13,895	0.00%
2021/07/30	0	0.00	1	49.35	49.50	-1	13,898	-0.01%
2021/07/28	5	48.20	0	0.00	48.10	5	13,936	0.04%
2021/07/26	3	49.20	0	0.00	49.10	3	14,319	0.02%
2021/07/23	2	49.18	1.1	49.73	49.05	0.9	14,345	0.01%
2021/07/22	2	48.85	1	48.70	48.70	1	14,333	0.01%
2021/07/21	4	51.30	0.2	49.70	48.70	3.8	14,430	0.03%
2021/07/20	2	51.70	12	53.69	53.90	-10	14,207	-0.07%
2021/07/19	1	48.90	0	0.00	49.00	1	14,074	0.01%
2021/07/16	2	49.78	0	0.00	49.30	2	14,166	0.01%
2021/07/15	0	0.00	1	49.80	50.00	-1	14,182	-0.01%
2021/07/14	11	48.80	1	48.50	48.75	10	14,186	0.07%
2021/07/13	2	50.60	7	49.21	49.05	-5	14,190	-0.04%
2021/07/12	1	50.80	0	0.00	50.70	1	14,150	0.01%
2021/07/09	1	51.40	0	0.00	51.30	1	14,206	0.01%
2021/07/07	10	51.30	0	0.00	51.30	10	14,359	0.07%
2021/07/06	21	51.49	1	51.30	51.30	20	14,521	0.14%
2021/07/05	1	51.40	0	0.00	51.60	1	14,707	0.01%
2021/07/02	0	0.00	1	52.20	52.00	-1	14,728	-0.01%
2021/07/01	11	53.15	3	53.77	52.60	8	14,781	0.05%
2021/06/30	11	53.48	11	53.73	53.60	0	14,775	0.00%
2021/06/29	0	0.00	2.6	51.42	51.80	-2.6	14,711	-0.02%
2021/06/28	10	51.70	5	51.80	51.80	5	14,723	0.03%
2021/06/25	4	52.60	0	0.00	52.30	4	14,808	0.03%
2021/06/24	0	0.00	1	53.10	52.80	-1	15,083	-0.01%
2021/06/23	0	0.00	1	53.40	52.80	-1	15,220	-0.01%
2021/06/22	13	51.99	0	0.00	51.80	13	15,973	0.08%
2021/06/21	7	52.91	3	53.10	52.50	4	17,074	0.02%
2021/06/18	3	53.50	0	0.00	53.30	3	17,199	0.02%
2021/06/17	12.1	53.39	0	0.00	53.50	12.1	17,234	0.07%
2021/06/16	15.1	53.50	4	53.50	53.10	11.1	17,283	0.06%
2021/06/15	2	53.20	3	54.07	54.10	-1	17,312	-0.01%
2021/06/11	8	57.81	30	56.04	55.40	-22	17,220	-0.13%
2021/06/10	20	57.16	6	57.72	57.50	14	16,943	0.08%
2021/06/09	9	55.08	13	55.14	55.50	-4	16,669	-0.02%
2021/06/08	3	54.80	8	54.64	54.50	-5	16,569	-0.03%
2021/06/07	9	53.40	2	53.30	53.40	7	16,413	0.04%
2021/06/04	11	52.79	0	0.00	52.50	11	16,412	0.07%
2021/06/03	1	53.50	8	53.30	53.30	-7	16,428	-0.04%
2021/06/02	21	53.82	3	54.50	53.80	18	16,549	0.11%
2021/06/01	13	52.50	4	51.25	53.10	9	16,795	0.05%
2021/05/31	17	52.01	6	52.30	52.30	11	16,694	0.07%
2021/05/28	10	54.68	4.2	54.95	54.70	5.8	16,578	0.03%
2021/05/27	14	55.49	2	55.30	55.00	12	16,590	0.07%
2021/05/26	10	53.89	1	54.60	53.60	9	16,598	0.05%
2021/05/25	10	54.57	5.1	54.39	53.20	4.9	17,008	0.03%
2021/05/24	25	55.97	4	56.50	55.50	21	17,555	0.12%
2021/05/21	9.1	55.99	9.2	56.16	55.60	-0.1	18,458	0.00%
2021/05/20	5.1	59.03	5.8	59.42	56.30	-0.7	18,598	0.00%
2021/05/19	14.2	58.71	11.2	59.19	57.80	3	18,796	0.02%
2021/05/18	26.2	61.64	17	61.27	60.80	9.2	18,444	0.05%
2021/05/17	7	62.20	31	62.62	63.30	-24	17,355	-0.14%
2021/05/14	34	60.86	49	59.89	57.60	-15	16,753	-0.09%
2021/05/13	22	61.17	102.1	62.66	62.90	-80.1	15,631	-0.51%	大賣/
2021/05/12	21.1	55.88	60	56.25	57.20	-38.9	13,967	-0.28%
2021/05/11	10	50.25	4	51.10	52.00	6	13,213	0.05%
2021/05/10	0	0.00	2	50.90	50.20	-2	13,140	-0.02%
2021/05/07	2	50.60	0	0.00	50.60	2	13,202	0.02%
2021/05/06	10	50.30	6	50.85	50.10	4	13,240	0.03%
2021/05/05	1	51.00	21	51.03	50.50	-20	13,231	-0.15%
2021/05/04	20	53.00	0	0.00	51.00	20	13,284	0.15%
2021/05/03	44	56.39	14	55.87	54.40	30	13,343	0.22%
2021/04/29	1	53.80	1	54.00	53.40	0	13,186	0.00%
2021/04/28	4	53.33	7	53.94	53.30	-3	13,271	-0.02%
2021/04/27	3	54.77	2	54.50	54.40	1	13,492	0.01%
2021/04/26	11	52.90	1	52.90	52.70	10	13,442	0.07%
2021/04/23	4	52.70	1	53.20	52.50	3	13,590	0.02%
2021/04/22	4.1	53.61	13	54.27	53.10	-8.9	13,713	-0.07%
2021/04/21	1.6	55.65	0	0.00	55.20	1.6	13,679	0.01%
2021/04/20	5	55.50	0	0.00	55.40	5	13,737	0.04%
2021/04/19	7	56.07	10	55.35	55.30	-3	13,935	-0.02%
2021/04/16	14	55.46	0	0.00	55.90	14	13,950	0.10%
2021/04/15	2	54.90	3	55.27	55.40	-1	13,968	-0.01%
2021/04/14	14	55.36	4	55.73	55.70	10	13,976	0.07%
2021/04/13	2	57.50	1	57.90	57.00	1	14,060	0.01%
2021/04/12	4	58.93	22	58.98	58.50	-18	14,027	-0.13%
2021/04/09	4	57.75	12	58.03	57.60	-8	13,999	-0.06%
2021/04/08	1	56.80	1	56.70	56.70	0	13,929	0.00%
2021/04/07	6	57.22	7	57.07	56.40	-1	14,028	-0.01%
2021/04/06	19	56.47	1	56.70	56.30	18	14,093	0.13%
2021/04/01	4	57.38	3	57.40	57.50	1	14,046	0.01%
2021/03/31	0	0.00	10	57.70	57.10	-10	14,081	-0.07%
2021/03/30	1	57.30	12	57.67	57.40	-11	14,077	-0.08%
2021/03/29	34	58.24	12.2	58.28	58.10	21.9	14,217	0.15%
2021/03/26	10	55.87	5	56.72	56.60	5	14,167	0.04%
2021/03/25	55	59.04	36	58.55	56.60	19	14,032	0.14%
2021/03/24	28.1	57.75	103	60.80	61.40	-75	13,290	-0.56%	大賣/
2021/03/23	9	55.57	7	56.10	55.90	2	12,210	0.02%
2021/03/22	2	54.30	1	54.00	53.90	1	12,342	0.01%
2021/03/19	9	55.63	2	56.30	54.70	7	12,395	0.06%
2021/03/18	3	55.97	1	57.10	55.80	2	12,360	0.02%
2021/03/17	17	55.68	0	0.00	55.50	17	12,386	0.14%
2021/03/16	0	0.00	3	56.13	56.10	-3	12,419	-0.02%
2021/03/15	5	56.10	0	0.00	56.10	5	12,479	0.04%
2021/03/12	18	56.13	1	57.00	56.20	17	12,505	0.14%
2021/03/11	7	57.23	0	0.00	56.90	7	12,600	0.06%
2021/03/10	1	57.00	1	57.50	57.20	0	12,573	0.00%
2021/03/08	1	56.60	1	57.10	57.00	0	12,498	0.00%
2021/03/05	4	58.53	16	58.02	58.60	-12	12,461	-0.10%
2021/03/04	16	56.11	0	0.00	55.90	16	12,274	0.13%
2021/03/03	16	56.72	4	57.30	56.90	12	12,258	0.10%
2021/03/02	16	56.86	0	0.00	56.10	16	12,212	0.13%
2021/02/26	33	58.95	16	59.05	58.20	17	12,355	0.14%
2021/02/25	10	60.84	21	60.44	59.70	-11	12,274	-0.09%
2021/02/24	50	59.05	43	58.23	58.50	7	11,843	0.06%
2021/02/23	41.6	62.16	37	62.84	58.90	4.6	11,303	0.04%
2021/02/22	6.1	65.25	6	65.30	65.40	0.1	10,643	0.00%
2021/02/19	11	58.16	13	58.78	59.50	-2	10,286	-0.02%
2021/02/18	6	51.18	10	51.94	54.10	-4	9,837	-0.04%
2021/02/17	10	49.48	3	49.40	49.20	7	9,673	0.07%
2021/02/05	5	52.30	12	51.58	52.00	-7	9,616	-0.07%
2021/02/04	17	51.41	8	51.28	51.00	9	9,451	0.10%
2021/02/03	12	50.20	18	49.39	49.60	-6	9,294	-0.06%
2021/02/02	0	0.00	5	48.53	48.95	-5	9,418	-0.05%
2021/02/01	4	48.23	4	48.81	48.10	0	9,419	0.00%
2021/01/29	2	48.68	0	0.00	47.05	2	9,320	0.02%
2021/01/28	2	49.75	0	0.00	49.00	2	9,326	0.02%
2021/01/27	2	50.90	0	0.00	50.60	2	9,359	0.02%
2021/01/26	1	51.90	2	51.70	51.50	-1	9,486	-0.01%
2021/01/25	6	52.30	10	52.05	52.00	-4	9,855	-0.04%
2021/01/22	4	50.39	0	0.00	49.80	4	10,010	0.04%
2021/01/21	5	51.44	6	51.63	51.10	-1	10,268	-0.01%
2021/01/20	2	51.65	14	51.97	52.30	-12	10,476	-0.11%
2021/01/19	3	49.80	3	50.20	50.10	0	10,317	0.00%
2021/01/18	3	50.02	6	49.81	49.45	-3	10,328	-0.03%
2021/01/15	4	48.48	7	49.24	48.05	-3	10,179	-0.03%
2021/01/14	7	50.50	3	50.77	50.30	4	10,054	0.04%
2021/01/13	9	51.20	33	50.90	51.00	-24	10,073	-0.24%
2021/01/12	17	52.98	10	52.61	52.80	7	10,335	0.07%
2021/01/11	8	51.04	11	51.01	51.00	-3	10,266	-0.03%
2021/01/08	0	0.00	6	51.77	52.30	-6	10,312	-0.06%
2021/01/07	10	51.83	9	51.69	51.60	1	10,374	0.01%
2021/01/06	9	52.27	6	52.00	50.70	3	10,409	0.03%
2021/01/05	1	53.50	1	54.00	53.70	0	10,469	0.00%
2021/01/04	7	53.79	8	53.65	53.80	-1	10,460	-0.01%
2020/12/31	4	56.08	5	56.18	56.10	-1	10,402	-0.01%
2020/12/30	12	58.96	17	58.45	58.00	-5	10,368	-0.05%
2020/12/29	13	57.61	6	57.52	57.30	7	10,352	0.07%
2020/12/28	1	56.60	0	0.00	56.60	1	10,495	0.01%
2020/12/25	4	56.63	5	57.20	56.50	-1	10,607	-0.01%
2020/12/24	2	58.15	2	58.20	58.10	0	10,701	0.00%
2020/12/23	13	58.91	6	59.90	58.00	7	10,789	0.06%
2020/12/22	7	60.33	3	59.03	60.30	4	10,837	0.04%
2020/12/21	1	56.70	5	57.30	56.50	-4	10,753	-0.04%
2020/12/18	1	56.90	2	57.20	56.60	-1	10,799	-0.01%
2020/12/17	0	0.00	1	56.00	56.40	-1	10,833	-0.01%
2020/12/16	8	55.14	19	54.54	56.40	-11	10,937	-0.10%
2020/12/15	7	56.11	29	55.98	55.10	-22	10,912	-0.20%
2020/12/14	0	0.00	1	58.50	58.50	-1	10,904	-0.01%
2020/12/11	8	58.48	7	58.49	58.70	1	10,949	0.01%
2020/12/10	4	60.18	16	59.68	59.50	-12	10,973	-0.11%
2020/12/09	8	59.29	13	58.92	59.00	-5	11,045	-0.05%
2020/12/08	2	60.20	6	60.40	60.00	-4	11,213	-0.04%
2020/12/07	12	59.56	6	60.43	59.30	6	11,425	0.05%
2020/12/04	4	61.58	4	61.35	61.20	0	12,474	0.00%
2020/12/03	1	62.40	1	62.40	61.90	0	13,704	0.00%
2020/12/02	1	62.90	7	62.74	62.80	-6	13,808	-0.04%
2020/12/01	7	63.83	6	64.10	63.30	1	14,038	0.01%
2020/11/30	8	63.63	2	64.10	64.20	6	14,053	0.04%
2020/11/27	3	62.60	7	62.29	62.60	-4	13,964	-0.03%
2020/11/26	8	62.55	7	63.10	62.30	1	14,034	0.01%
2020/11/25	16	63.18	10	63.71	62.60	6	14,219	0.04%
2020/11/24	17	61.40	21	61.69	61.40	-4	14,554	-0.03%
2020/11/23	15	63.15	8	63.04	62.40	7	14,631	0.05%
2020/11/20	31	65.05	29	64.51	64.00	2	14,639	0.01%
2020/11/19	74	64.26	69	66.03	66.50	5	14,643	0.03%
2020/11/18	1	61.20	4	61.55	61.60	-3	14,383	-0.02%
2020/11/17	14	60.73	15	60.45	61.30	-1	14,970	-0.01%
2020/11/16	7	60.96	5	60.90	60.60	2	15,462	0.01%
2020/11/13	14	61.53	1	61.70	61.40	13	16,622	0.08%
2020/11/12	16	61.18	6	60.77	61.30	10	16,661	0.06%
2020/11/11	9	61.18	10	61.09	61.00	-1	16,728	-0.01%
2020/11/10	9	61.21	10	62.16	60.90	-1	16,951	-0.01%
2020/11/09	4	60.70	0	0.00	60.70	4	17,133	0.02%
2020/11/06	3	60.37	0	0.00	60.30	3	17,425	0.02%
2020/11/05	3	60.90	3	61.23	60.60	0	17,928	0.00%
2020/11/04	7	60.47	4	60.93	60.90	3	18,228	0.02%
2020/11/03	20	61.47	14	61.09	60.90	6	18,632	0.03%
2020/11/02	21	60.90	34	60.29	61.10	-13	18,872	-0.07%
2020/10/30	25	60.38	22	59.40	58.30	3	18,805	0.02%
2020/10/29	58	63.29	39	63.06	62.10	19	19,411	0.10%
2020/10/28	8	63.01	3	63.00	61.80	5	20,250	0.02%
2020/10/27	1	65.40	4	66.10	65.70	-3	20,220	-0.01%
2020/10/26	13	66.77	7	67.27	66.70	6	20,616	0.03%
2020/10/23	11	68.12	5	68.38	68.20	6	21,175	0.03%
2020/10/22	8	67.66	4	68.50	68.20	4	22,172	0.02%
2020/10/21	5	68.40	7	68.90	68.50	-2	22,935	-0.01%
2020/10/20	14	70.37	17	70.56	69.50	-3	23,393	-0.01%
2020/10/19	1	67.80	2	68.90	68.70	-1	23,722	0.00%
2020/10/16	5	67.80	12	67.09	67.00	-7	24,341	-0.03%
2020/10/15	10	66.99	14	67.26	66.80	-4	25,019	-0.02%
2020/10/14	6	68.25	1	69.40	68.00	5	26,407	0.02%
2020/10/13	7	68.61	9	68.60	68.80	-2	27,222	-0.01%
2020/10/08	0	0.00	1	72.10	71.60	-1	27,637	0.00%
2020/10/07	8	71.74	1	72.10	72.20	7	28,021	0.02%
2020/10/06	5	71.52	13	71.78	71.80	-8	28,393	-0.03%
2020/10/05	44	70.89	42	71.36	71.40	2	29,310	0.01%
2020/09/30	7	68.13	8	67.63	68.60	-1	29,577	0.00%
2020/09/29	10	67.13	11	67.46	67.50	-1	30,213	0.00%
2020/09/28	13	68.98	14	69.40	69.00	-1	30,594	0.00%
2020/09/25	13	69.18	22	70.29	68.60	-9	31,035	-0.03%
2020/09/24	11	71.87	10	71.54	72.00	1	31,661	0.00%
2020/09/23	4	72.45	4	72.78	71.90	0	32,661	0.00%
2020/09/22	10	72.15	8	72.39	72.30	2	33,202	0.01%
2020/09/21	9	73.70	31	73.32	72.70	-22	34,115	-0.06%
2020/09/18	4	72.60	7	73.19	72.70	-3	35,452	-0.01%
2020/09/17	6	71.02	2	72.00	72.00	4	36,197	0.01%
2020/09/16	3	71.70	2	72.15	71.70	1	37,698	0.00%
2020/09/15	10	71.92	9	72.21	71.90	1	38,515	0.00%
2020/09/14	29	71.56	29	72.06	71.30	0	39,408	0.00%
2020/09/11	62	70.51	49	70.66	70.60	13	40,780	0.03%
2020/09/10	48	71.83	71	71.81	71.70	-23	42,588	-0.05%
2020/09/09	109	74.49	44	74.20	72.20	65	43,975	0.15%	大買/
2020/09/08	95	75.29	110	74.92	77.90	-15	44,595	-0.03%	大賣/
2020/09/07	7	71.86	8	71.79	70.90	-1	44,562	0.00%
2020/09/04	21	70.34	21	72.07	72.00	0	46,177	0.00%
2020/09/03	6	71.03	3	71.33	71.30	3	46,814	0.01%
2020/09/02	6	72.68	4	72.93	72.30	2	46,790	0.00%
2020/09/01	4	71.78	9	72.14	72.60	-5	46,775	-0.01%
2020/08/31	7	72.43	15	72.59	71.80	-8	46,739	-0.02%
2020/08/28	36	73.80	37	73.68	72.30	-1	46,560	0.00%
2020/08/27	12	71.83	12	71.85	72.00	0	46,086	0.00%
2020/08/26	12	71.90	25	71.75	71.90	-13	46,218	-0.03%
2020/08/25	10	70.91	7	71.21	70.70	3	46,118	0.01%
2020/08/24	19	73.29	22	73.58	72.60	-3	46,051	-0.01%
2020/08/21	71	74.00	72	73.66	73.50	-1	46,090	0.00%
2020/08/20	64	69.94	62	69.86	71.60	2	45,532	0.00%
2020/08/19	63	75.32	65	74.66	72.90	-2	45,423	0.00%
2020/08/18	0	0.00	8	70.60	70.60	-8	44,712	-0.02%
2020/08/17	8	64.21	3	64.57	64.20	5	45,084	0.01%
2020/08/14	21	64.07	29	64.21	64.80	-8	45,376	-0.02%
2020/08/13	25	65.13	12	65.09	64.00	13	47,329	0.03%
2020/08/12	14	67.74	10	68.05	67.30	4	49,207	0.01%
2020/08/11	33	67.15	20	67.25	66.70	13	49,774	0.03%
2020/08/10	7	71.61	21	71.06	70.00	-14	50,071	-0.03%
2020/08/07	45	72.69	38	72.39	72.50	7	51,287	0.01%
2020/08/06	7	72.11	8	71.71	71.20	-1	51,734	0.00%
2020/08/05	13	71.78	10	72.02	70.60	3	52,673	0.01%
2020/08/04	34	73.42	42	73.38	71.60	-8	54,201	-0.01%
2020/08/03	32	70.96	34	72.50	74.60	-2	56,663	0.00%
2020/07/31	15	68.95	15	68.01	67.90	0	55,535	0.00%
2020/07/30	14	68.21	6	68.33	68.70	8	55,320	0.01%
2020/07/29	13	68.33	13	67.46	66.50	0	54,948	0.00%
2020/07/28	36	63.46	31	64.28	66.40	5	54,829	0.01%
2020/07/27	20	68.26	34.1	67.68	65.40	-14.1	53,947	-0.03%
2020/07/24	14	70.24	12	70.95	71.70	2	53,291	0.00%
2020/07/23	3	70.60	18	70.49	70.30	-15	53,032	-0.03%
2020/07/22	18	69.62	13	69.78	69.50	5	52,788	0.01%
2020/07/21	13	67.68	12	67.89	67.90	1	52,715	0.00%
2020/07/20	98	66.47	150	63.44	66.00	-52	52,116	-0.10%	大賣/
2020/07/17	77	70.49	39	69.15	67.20	38	50,751	0.07%
2020/07/16	13	75.49	13	75.22	74.60	0	49,968	0.00%
2020/07/15	42	75.85	46	75.68	75.60	-4	50,012	-0.01%
2020/07/14	34	76.15	50	75.38	75.90	-16	49,709	-0.03%
2020/07/13	20	77.94	21	76.88	76.10	-1	49,359	0.00%
2020/07/10	47	77.03	67	76.31	77.50	-20	49,025	-0.04%
2020/07/09	39	76.18	28	76.17	75.50	11	48,100	0.02%
2020/07/08	39	77.26	28	77.35	76.40	11	47,628	0.02%
2020/07/07	42	76.44	54	75.41	74.70	-12	46,963	-0.03%
2020/07/06	42	77.99	30	78.15	77.60	12	46,790	0.03%
2020/07/03	45	77.95	40	76.86	77.40	5	46,322	0.01%
2020/07/02	42	78.00	37	78.23	77.20	5	45,562	0.01%
2020/07/01	46	74.07	57	74.68	75.40	-11	44,753	-0.02%
2020/06/30	138	75.04	130	75.19	74.10	8	44,196	0.02%	大買/大賣/
2020/06/29	46.1	74.28	113	75.18	76.00	-66.9	43,286	-0.15%	大賣/
2020/06/24	72	69.91	116	69.36	70.10	-44	41,972	-0.10%	大賣/
2020/06/23	151	74.99	98	74.77	72.50	53	41,110	0.13%	大買/
2020/06/22	34	68.25	52	68.42	71.00	-18	39,672	-0.05%
2020/06/19	21	67.16	35	67.43	66.70	-14	38,954	-0.04%
2020/06/18	204	70.20	175	70.28	69.10	29	38,099	0.08%	大買/大賣/
2020/06/17	129	68.98	137	69.43	68.60	-8	36,753	-0.02%	大買/大賣/
2020/06/16	127	67.18	103	66.69	66.00	24	34,965	0.07%	大買/大賣/
2020/06/15	119	66.40	128	66.84	66.70	-9	33,780	-0.03%	大買/大賣/
2020/06/12	72	58.90	69	59.30	62.20	3	32,336	0.01%
2020/06/11	79	61.89	25	59.67	56.60	54	31,525	0.17%
2020/06/10	82	60.31	23	61.20	61.60	59	30,290	0.19%
2020/06/09	0	0.00	10	55.90	56.00	-10	29,837	-0.03%
2020/06/08	1	52.40	2.1	51.00	51.00	-1.1	30,333	0.00%
2020/06/05	0	0.00	2	51.60	52.30	-2	30,802	-0.01%
2020/06/04	0	0.00	5	51.40	52.00	-5	31,429	-0.02%
2020/06/03	0	0.00	19	48.24	50.00	-19	32,765	-0.06%
2020/06/02	0	0.00	1	47.55	47.45	-1	33,573	0.00%
2020/06/01	0	0.00	13	53.78	51.90	-13	33,549	-0.04%
2020/05/29	11	55.62	6	55.88	56.00	5	34,078	0.01%
2020/05/28	1	55.10	37	55.86	55.10	-36	35,038	-0.10%
2020/05/27	0	0.00	1	61.20	61.20	-1	35,315	0.00%
2020/05/26	28.1	67.26	8	67.93	67.90	20.1	35,334	0.06%
2020/05/25	7	62.09	11	62.45	63.80	-4	34,844	-0.01%
2020/05/22	24	56.68	28	57.53	58.00	-4	34,765	-0.01%
2020/05/21	35	54.79	43	53.97	54.00	-8	34,841	-0.02%
2020/05/20	169	55.06	175.1	54.91	55.00	-6.1	34,929	-0.02%	大買/大賣/
2020/05/19	222	50.69	217	50.87	52.40	5	32,716	0.02%	大買/大賣/
2020/05/18	61	45.05	53.1	45.80	47.65	7.9	30,507	0.03%
2020/05/15	76	43.02	27	43.11	43.35	49	29,730	0.16%
2020/05/14	149.1	43.19	128	42.92	42.05	21.1	29,179	0.07%	大買/大賣/
2020/05/13	42	41.94	27	41.76	41.70	15	27,723	0.05%
2020/05/12	51	41.28	50	41.09	41.70	1	26,962	0.00%
2020/05/11	111	39.06	98	38.98	40.75	13	25,819	0.05%	大買/
2020/05/08	175	40.66	328	41.34	37.75	-153	24,130	-0.63%	大買/大賣/鉅額交易
2020/05/07	0	0.00	5	39.95	39.95	-5	21,382	-0.02%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	4	33.05	33.05	-4	22,025	-0.02%
2020/05/04	113	30.13	38	30.05	30.05	75	22,058	0.34%	大買/
2020/04/30	21	29.24	2	29.25	29.00	19	21,751	0.09%
2020/04/29	89	29.26	98	28.89	28.95	-9	22,027	-0.04%
2020/04/28	14	29.75	37	29.88	29.25	-23	22,382	-0.10%
2020/04/27	70	30.40	71	30.57	30.60	-1	23,107	0.00%
2020/04/24	84	29.56	80	29.65	29.75	4	22,760	0.02%
2020/04/23	1	28.55	1	28.45	28.45	0	22,058	0.00%
2020/04/22	5	28.27	0	0.00	28.05	5	21,865	0.02%
2020/04/21	0	0.00	6	28.00	27.70	-6	21,728	-0.03%
2020/04/20	25	28.46	21	28.57	28.65	4	21,586	0.02%
2020/04/17	4	27.23	5	27.67	27.20	-1	21,270	0.00%
2020/04/16	7	28.41	3	28.15	28.00	4	21,151	0.02%
2020/04/15	14	28.80	5	28.34	28.10	9	21,038	0.04%
2020/04/14	10	28.88	2	28.75	28.60	8	20,929	0.04%
2020/04/13	6	28.39	14	28.67	28.50	-8	20,844	-0.04%
2020/04/10	4	28.31	18	28.37	28.25	-14	20,815	-0.07%
2020/04/09	42	28.85	41	28.63	28.10	1	20,723	0.00%
2020/04/08	9	27.86	6	27.66	27.75	3	20,385	0.01%
2020/04/07	10	27.72	13.4	27.69	27.70	-3.4	20,488	-0.02%
2020/04/06	26	27.56	15	27.65	27.95	11	20,299	0.05%
2020/04/01	24	26.43	22	26.16	26.15	2	19,940	0.01%
2020/03/31	1	26.00	2	25.90	26.20	-1	19,880	-0.01%
2020/03/30	8	26.46	4	26.23	26.00	4	19,789	0.02%
2020/03/27	3	26.35	1	25.40	25.40	2	19,598	0.01%
2020/03/26	3	26.25	11	26.18	26.20	-8	19,397	-0.04%
2020/03/25	19	25.76	13	25.56	25.45	6	19,198	0.03%
2020/03/24	27	25.50	16	25.42	25.40	11	19,009	0.06%
2020/03/23	8	24.81	6	24.91	24.55	2	18,825	0.01%
2020/03/20	7	26.94	3	27.02	26.50	4	18,632	0.02%
2020/03/19	8	26.48	29	26.61	25.95	-21	18,373	-0.11%
2020/03/18	4	29.48	14	29.83	28.80	-10	17,878	-0.06%
2020/03/17	32	30.16	22	29.64	28.85	10	17,517	0.06%
2020/03/16	21	29.98	24	30.28	30.20	-3	17,092	-0.02%
2020/03/13	41	28.35	140	28.61	28.35	-99	16,566	-0.60%	大賣/
2020/03/12	17	30.91	11	31.04	31.00	6	16,122	0.04%
2020/03/11	3	31.85	16	32.35	32.60	-13	15,509	-0.08%
2020/03/10	30	30.85	31	30.43	30.40	-1	14,978	-0.01%
2020/03/09	142	35.16	73	35.98	32.20	69	14,276	0.48%	大買/
2020/03/06	42	33.65	48	33.89	34.20	-6	12,865	-0.05%
2020/03/05	41	31.90	12	32.03	31.95	29	12,046	0.24%
2020/03/04	13	32.23	46	32.21	31.90	-33	11,831	-0.28%
2020/03/03	74	31.35	69	31.72	32.00	5	11,445	0.04%
2020/03/02	79	28.43	93	29.13	29.85	-14	10,274	-0.14%
2020/02/27	28	27.49	9	27.20	27.15	19	9,648	0.20%
2020/02/26	23	27.61	14	27.84	27.55	9	9,575	0.09%
2020/02/25	22	28.03	20.6	28.83	27.50	1.4	9,514	0.01%
2020/02/24	59	28.91	93	28.90	28.65	-34	9,086	-0.37%
2020/02/21	62	28.01	42	27.94	28.00	20	8,534	0.23%
2020/02/18	50	27.45	62	27.09	27.00	-12	7,856	-0.15%
2020/02/17	23	27.49	44	27.42	27.20	-21	7,718	-0.27%
2020/02/14	24	27.17	21	26.73	26.70	3	7,428	0.04%
2020/02/13	4	26.64	0	0.00	27.00	4	7,294	0.05%
2020/02/12	22	27.59	20	27.08	27.00	2	7,107	0.03%
2020/02/11	42	27.54	34	27.79	27.65	8	6,913	0.12%
2020/02/10	89	28.43	83	28.59	28.25	6	6,689	0.09%
2020/02/07	20	26.98	23	27.23	27.50	-3	6,020	-0.05%
2020/02/06	22	26.77	6	26.85	26.40	16	5,593	0.29%
2020/02/05	4	25.54	2	25.93	25.70	2	5,307	0.04%
2020/02/04	12	25.13	6	25.49	25.30	6	5,166	0.12%
2020/02/03	49	26.74	20	26.50	26.10	29	4,977	0.58%
2020/01/31	102	26.89	102	25.57	25.45	0	4,580	0.00%	大買/大賣/
2020/01/30	35	27.51	50	27.63	27.65	-15	4,079	-0.37%
2020/01/20	0	0.00	21	25.05	25.15	-21	3,066	-0.68%
2020/01/09	15	24.55	0	0.00	24.35	15	2,922	0.51%
2020/01/08	41	24.44	54	24.17	24.15	-13	2,935	-0.44%
2020/01/07	45	24.87	41	24.60	24.60	4	2,896	0.14%
2020/01/06	11	24.79	10	24.70	24.70	1	2,847	0.04%
2020/01/03	16	24.66	15	24.50	24.50	1	2,801	0.04%
2020/01/02	0	0.00	5	25.05	24.95	-5	2,786	-0.18%
2019/12/31	18	25.09	14	25.23	25.30	4	2,727	0.15%
2019/12/26	0	0.00	1	25.00	24.80	-1	2,502	-0.04%
2019/12/25	1	24.75	0	0.00	24.60	1	2,494	0.04%
2019/12/19	10	24.25	0	0.00	24.20	10	2,490	0.40%
2019/12/18	0	0.00	10	24.40	24.30	-10	2,513	-0.40%
2019/12/12	1	24.60	0	0.00	24.60	1	2,478	0.04%
2019/12/09	2	24.75	1	24.70	24.60	1	2,413	0.04%
2019/12/06	10	24.90	10	24.80	24.80	0	2,422	0.00%
2019/12/05	16	25.15	0	0.00	24.95	16	2,484	0.64%
2019/12/03	1	25.40	0	0.00	25.25	1	2,487	0.04%
2019/12/02	0	0.00	6	25.25	25.40	-6	2,470	-0.24%
2019/11/29	15	26.26	20	26.23	26.20	-5	2,363	-0.21%
2019/11/28	42	26.06	37	26.59	26.20	5	2,382	0.21%
2019/11/26	0	0.00	8	25.23	25.20	-8	2,146	-0.37%
2019/11/25	9	25.83	6	25.56	25.65	3	2,229	0.13%
2019/11/22	45	25.42	20	25.40	25.30	25	2,217	1.13%
2019/11/21	5	24.60	0	0.00	24.80	5	2,144	0.23%
2019/11/18	35	25.13	30	24.75	24.75	5	2,121	0.24%
2019/11/11	12	24.75	0	0.00	24.65	12	2,047	0.59%
2019/11/06	1	25.50	0	0.00	25.50	1	2,030	0.05%
2019/11/05	0	0.00	5	25.85	25.80	-5	2,019	-0.25%
2019/11/04	1	25.75	1	26.10	26.15	0	2,004	0.00%
2019/10/31	2	25.73	0	0.00	25.10	2	1,906	0.10%
2019/10/29	1	24.65	0	0.00	24.65	1	1,882	0.05%
2019/10/24	0	0.00	1	25.05	25.05	-1	1,892	-0.05%
2019/10/18	0	0.00	2	25.65	25.75	-2	1,952	-0.10%
2019/10/17	0	0.00	1	25.70	25.70	-1	1,963	-0.05%
2019/10/08	2	25.50	0	0.00	25.30	2	2,004	0.10%
2019/10/04	0	0.00	1	26.00	26.10	-1	2,101	-0.05%
2019/09/26	2	25.40	0	0.00	25.20	2	2,534	0.08%
2019/09/24	30	25.58	0	0.00	25.50	30	2,662	1.13%
2019/09/23	0	0.00	1	26.00	25.75	-1	2,720	-0.04%
2019/09/18	10	25.30	0	0.00	25.15	10	2,750	0.36%
2019/09/16	14	25.56	0	0.00	25.50	14	2,772	0.50%
2019/09/12	40	25.24	75	25.37	25.45	-35	2,774	-1.26%
2019/09/11	0	0.00	2	25.05	25.10	-2	2,782	-0.07%
2019/09/10	2	25.38	0	0.00	25.10	2	2,813	0.07%
2019/09/09	15	26.19	0	0.00	25.40	15	2,780	0.54%
2019/09/06	1	26.45	3	26.37	26.60	-2	2,697	-0.07%
2019/09/04	1	25.95	3	26.03	25.95	-2	2,634	-0.08%
2019/09/03	1	26.10	3	26.10	25.80	-2	2,621	-0.08%
2019/09/02	7	26.06	14	26.21	25.70	-7	2,603	-0.27%
2019/08/30	20	24.80	1	25.10	25.10	19	2,479	0.77%
2019/08/29	0	0.00	4	25.20	25.10	-4	2,448	-0.16%
2019/08/28	5	24.96	11	24.63	25.10	-6	2,411	-0.25%
2019/08/27	5	23.84	0	0.00	24.20	5	2,322	0.22%
2019/08/22	0	0.00	4	23.60	23.40	-4	2,305	-0.17%
2019/08/19	0	0.00	1	22.80	22.75	-1	2,319	-0.04%
2019/08/15	0	0.00	10	22.45	22.45	-10	2,431	-0.41%
2019/08/14	0	0.00	6	22.68	22.80	-6	2,430	-0.25%
2019/08/13	9	22.52	2	22.65	22.65	7	2,447	0.29%
2019/08/06	0	0.00	1	22.25	22.80	-1	2,473	-0.04%
2019/08/05	30	22.81	0	0.00	22.70	30	2,459	1.22%
2019/08/02	3	23.27	0	0.00	23.25	3	2,432	0.12%
2019/08/01	7	23.65	0	0.00	23.65	7	2,415	0.29%
2019/07/31	0	0.00	11	23.70	24.10	-11	2,404	-0.46%
2019/07/30	10	23.05	17	22.63	23.05	-7	2,366	-0.30%
2019/07/26	1	23.60	12	23.45	23.35	-11	2,348	-0.47%
2019/07/25	14	23.16	1	23.10	23.10	13	2,377	0.55%
2019/07/24	1	23.50	0	0.00	23.45	1	2,347	0.04%
2019/07/23	1	23.70	0	0.00	23.75	1	2,354	0.04%
2019/07/22	5	23.76	0	0.00	23.55	5	2,318	0.22%
2019/07/18	1	24.35	10	24.30	24.25	-9	2,262	-0.40%
2019/07/16	0	0.00	3	23.70	24.00	-3	2,207	-0.14%
2019/07/15	0	0.00	9	23.75	23.70	-9	2,176	-0.41%
2019/07/12	1	23.40	0	0.00	23.70	1	2,186	0.05%
2019/07/11	2	23.65	0	0.00	23.60	2	2,188	0.09%
2019/07/10	18	23.99	1	23.95	24.10	17	2,135	0.80%
2019/07/09	0	0.00	2	24.53	24.60	-2	2,072	-0.10%
2019/07/04	9	23.03	2	23.15	23.10	7	2,074	0.34%
2019/07/03	0	0.00	32	23.00	23.05	-32	2,068	-1.55%
2019/07/02	1	22.25	2	22.43	22.25	-1	1,959	-0.05%
2019/07/01	3	22.03	1	22.20	22.10	2	1,904	0.11%
2019/06/28	1	21.60	22	21.35	21.55	-21	1,836	-1.14%
2019/06/27	1	21.00	0.4	20.75	20.85	0.6	1,787	0.03%
2019/06/21	4	20.15	2.7	20.31	20.30	1.3	1,786	0.07%
2019/06/20	0	0.00	2	20.20	20.10	-2	1,761	-0.11%
2019/06/19	0	0.00	1	20.10	20.10	-1	1,750	-0.06%
2019/06/18	2	19.95	5	20.05	20.05	-3	1,735	-0.17%
2019/06/13	0	0.00	1	19.65	19.65	-1	1,683	-0.06%
2019/06/03	0	0.00	2	19.75	19.70	-2	1,635	-0.12%
2019/05/29	0	0.00	2	19.20	19.35	-2	1,595	-0.13%
2019/05/28	1	19.20	0	0.00	19.20	1	1,583	0.06%
2019/05/27	11	19.20	0	0.00	19.25	11	1,577	0.70%
2019/05/24	1	19.30	0	0.00	19.25	1	1,564	0.06%
2019/05/23	0	0.00	3	19.43	19.55	-3	1,535	-0.20%
2019/05/17	1	20.20	2	20.40	20.40	-1	1,398	-0.07%
2019/05/15	5	19.30	0	0.00	19.30	5	1,359	0.37%
2019/05/06	13	19.10	4	19.10	19.05	9	1,330	0.68%
2019/05/03	10	19.35	0	0.00	19.30	10	1,329	0.75%
2019/05/02	4	19.46	0	0.00	19.40	4	1,308	0.31%
2019/04/30	1	20.00	3	20.13	20.00	-2	1,255	-0.16%
2019/04/29	1	20.00	0	0.00	19.90	1	1,244	0.08%
2019/04/22	1	20.70	0	0.00	20.70	1	1,210	0.08%
2019/04/18	1	21.20	0	0.00	21.00	1	1,194	0.08%
2019/04/16	2	21.68	0	0.00	21.45	2	1,151	0.17%
2019/04/15	0	0.00	1	21.65	21.75	-1	1,132	-0.09%
2019/04/11	2	22.55	0	0.00	22.50	2	1,048	0.19%
2019/04/10	0	0.00	20	22.35	21.95	-20	944	-2.12%
2019/04/09	0	0.00	2	22.20	22.20	-2	845	-0.24%
2019/04/03	1	20.30	0	0.00	20.40	1	756	0.13%
2019/04/01	2	20.60	4	21.00	20.70	-2	746	-0.27%
2019/03/29	2	21.05	4	20.84	21.10	-2	716	-0.28%
2019/03/28	12	20.58	0	0.00	20.45	12	695	1.72%
2019/03/27	6	20.38	0	0.00	20.95	6	678	0.88%
2019/03/11	0	0.00	2	20.25	20.20	-2	739	-0.27%
2019/02/25	0	0.00	3	19.95	19.90	-3	953	-0.31%
2019/02/21	1	20.00	3	20.05	19.95	-2	968	-0.21%
2019/02/20	0	0.00	6	20.25	20.10	-6	974	-0.62%
2019/02/15	5	20.40	0	0.00	20.20	5	1,003	0.50%
2019/02/14	0	0.00	1	20.40	20.30	-1	1,016	-0.10%
2019/02/13	5	19.90	0	0.00	19.90	5	1,050	0.48%
2019/01/29	0	0.00	1	19.90	19.95	-1	1,162	-0.09%
2019/01/25	1	20.10	0	0.00	20.10	1	1,205	0.08%
2019/01/24	0	0.00	1	20.40	20.25	-1	1,241	-0.08%
2019/01/23	0	0.00	6	19.90	19.90	-6	1,264	-0.47%
2019/01/21	5	20.00	0	0.00	20.05	5	1,401	0.36%
2019/01/11	1	20.10	3	20.15	20.10	-2	1,733	-0.12%
2019/01/08	0	0.00	1	20.40	20.60	-1	2,024	-0.05%
2019/01/02	1	20.10	0	0.00	20.00	1	2,630	0.04%
2018/12/28	8	20.30	0	0.00	20.30	8	2,806	0.29%
2018/12/13	0	0.00	2	21.63	21.55	-2	3,717	-0.05%
2018/12/12	0	0.00	1	21.55	21.55	-1	3,785	-0.03%
2018/12/11	1	21.40	1	21.35	21.40	0	3,800	0.00%
2018/12/10	5	21.74	0	0.00	21.35	5	3,826	0.13%
2018/12/07	2	21.85	3	21.73	21.75	-1	3,912	-0.03%
2018/12/06	3	22.55	0	0.00	21.80	3	3,976	0.08%
2018/12/04	2	22.50	0	0.00	22.70	2	3,936	0.05%
2018/12/03	1	22.90	0	0.00	22.80	1	3,917	0.03%
2018/11/29	5	20.60	3	21.70	22.00	2	3,771	0.05%
2018/11/23	0	0.00	1	20.50	20.40	-1	3,683	-0.03%
2018/11/22	2	20.80	0	0.00	20.70	2	3,670	0.05%
2018/11/21	5	20.98	0	0.00	21.00	5	3,655	0.14%
2018/11/19	2	21.70	3	22.03	21.60	-1	3,628	-0.03%
2018/11/16	1	21.50	0	0.00	21.50	1	3,615	0.03%
2018/11/15	2	21.50	0	0.00	21.35	2	3,603	0.06%
2018/11/13	0	0.00	2	22.00	22.10	-2	3,566	-0.06%
2018/11/12	2	21.50	0	0.00	21.60	2	3,530	0.06%
2018/11/09	0	0.00	17	22.33	22.35	-17	3,482	-0.49%
2018/11/08	1	20.50	0	0.00	20.35	1	3,397	0.03%
2018/11/06	4	20.75	0	0.00	20.30	4	3,394	0.12%
2018/11/05	2	21.05	2	21.50	21.05	0	3,381	0.00%
2018/11/02	9	21.25	0	0.00	21.00	9	3,371	0.27%
2018/11/01	2	21.40	5	21.15	21.40	-3	3,342	-0.09%
2018/10/31	0	0.00	5	20.60	20.30	-5	3,308	-0.15%
2018/10/30	1	20.10	0	0.00	20.30	1	3,291	0.03%
2018/10/26	0	0.00	1	22.15	22.40	-1	3,191	-0.03%
2018/10/25	1	21.60	0	0.00	21.30	1	3,136	0.03%
2018/10/23	2	24.38	1	24.55	24.05	1	3,036	0.03%
2018/10/22	1	24.65	0	0.00	24.55	1	3,010	0.03%
2018/10/19	1	24.80	13	25.00	24.70	-12	3,017	-0.40%
2018/10/18	23	25.97	6	25.82	25.75	17	3,013	0.56%
2018/10/17	2	24.20	4	24.63	24.95	-2	2,981	-0.07%
2018/10/16	2	24.20	0	0.00	24.05	2	2,990	0.07%
2018/10/15	0	0.00	2	25.35	24.55	-2	2,910	-0.07%
2018/10/12	5	25.18	0	0.00	25.30	5	2,825	0.18%
2018/10/11	0	0.00	1	23.65	25.00	-1	2,652	-0.04%
2018/10/09	2	25.35	2	26.70	26.15	0	2,468	0.00%
2018/10/08	3	25.63	2	24.60	26.30	1	2,274	0.04%
2018/10/04	0	0.00	3	23.75	24.00	-3	1,978	-0.15%
2018/10/03	4	24.48	0	0.00	24.90	4	1,894	0.21%
2018/10/02	18	24.12	6	23.08	24.50	12	1,635	0.73%
2018/10/01	5	22.65	24	22.81	22.95	-19	1,382	-1.37%
2018/09/27	0	0.00	2	19.80	19.75	-2	1,153	-0.17%
2018/09/26	2	19.70	0	0.00	19.65	2	1,153	0.17%
2018/09/20	6	20.35	0	0.00	20.20	6	1,129	0.53%
2018/09/18	0	0.00	3	20.57	20.60	-3	1,089	-0.28%
2018/09/17	1	19.15	1	19.10	19.05	0	1,014	0.00%
2018/09/13	1	20.75	0	0.00	20.50	1	961	0.10%
2018/09/12	0	0.00	2	20.68	20.75	-2	863	-0.23%
2018/09/11	1	18.45	2	18.63	18.90	-1	790	-0.13%
2018/08/31	1	18.30	0	0.00	18.30	1	796	0.13%
2018/08/27	1	18.30	0	0.00	18.30	1	809	0.12%
2018/08/24	1	18.25	0	0.00	18.30	1	808	0.12%
2018/08/03	3	20.10	0	0.00	19.95	3	792	0.38%
2018/07/26	1	19.65	5	19.88	19.55	-4	702	-0.57%
2018/07/25	2	20.25	5	20.60	20.35	-3	660	-0.45%
2018/07/24	11	20.11	44	20.37	20.00	-33	587	-5.62%
2018/07/23	33	19.03	4	18.66	19.25	29	463	6.25%
2018/07/20	1	17.60	0	0.00	17.50	1	388	0.26%
2018/07/17	1	17.75	0	0.00	17.80	1	414	0.24%
2018/07/13	0	0.00	1	18.05	18.00	-1	420	-0.24%
2018/07/12	0	0.00	1	17.50	17.65	-1	425	-0.24%
2018/07/11	1	17.45	0	0.00	17.50	1	430	0.23%
2018/07/03	1	17.85	0	0.00	17.70	1	555	0.18%
2018/06/29	1	18.15	0	0.00	18.15	1	624	0.16%
2018/05/24	0	0.00	1	19.25	19.25	-1	779	-0.13%
2018/05/23	1	18.80	0	0.00	18.75	1	766	0.13%
2018/04/27	1	19.20	0	0.00	19.00	1	792	0.13%
2018/04/09	0	0.00	10	20.00	21.00	-10	899	-1.11%
2018/04/03	10	20.25	0	0.00	19.75	10	829	1.21%
2018/03/29	0	0.00	3	19.60	19.80	-3	759	-0.39%
2018/03/28	0	20.90	0	0.00	19.15	0	737	0.00%
2018/03/27	0	0.00	1	19.75	19.50	-1	736	-0.14%
2018/03/26	1	18.70	1	19.30	19.20	0	747	0.00%
2018/03/23	1	19.00	0	0.00	19.00	1	743	0.13%
2018/03/16	0	0.00	1	19.85	19.75	-1	756	-0.13%
2018/03/12	3	19.80	0	0.00	19.90	3	744	0.40%
2018/03/06	2	19.80	5	19.87	19.95	-3	703	-0.43%
2018/02/26	1	18.95	1	18.75	18.75	0	737	0.00%
2018/02/07	7	18.64	0	0.00	18.45	7	741	0.94%
2018/02/02	1	20.15	0	0.00	20.10	1	732	0.14%
2018/01/31	0	0.00	1	20.40	20.20	-1	739	-0.14%
2018/01/30	1	20.15	0	0.00	20.15	1	745	0.13%
2018/01/29	0	0.00	2	20.43	20.30	-2	746	-0.27%
2018/01/26	2	20.23	0	0.00	20.20	2	749	0.27%
2018/01/16	0	0.00	2	21.25	21.10	-2	905	-0.22%
2018/01/15	1	20.55	1	20.55	20.55	0	875	0.00%