國光生 (4142)-凱基-高雄券商分點個股進出

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
27.55
漲跌
▲0.50
漲幅
+1.85%
成交量
907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: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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/22	20	27.17	0	0.00	26.90	20	1,110	1.80%
2024/04/18	4	29.19	0	0.00	28.50	4	1,073	0.37%
2024/04/16	4	25.34	34	25.07	25.30	-30	935	-3.21%
2024/04/12	5	26.60	0	0.00	26.55	5	910	0.55%
2024/04/08	0	26.45	0	0.00	26.30	0	942	0.00%
2024/04/03	6	26.45	0	0.00	26.45	6	943	0.64%
2024/03/22	5	26.35	0	0.00	26.35	5	990	0.50%
2024/03/21	0	26.95	0	0.00	26.55	0	994	0.00%
2024/03/20	10	26.40	0	0.00	26.65	10	1,025	0.97%
2024/03/14	12	26.90	0	0.00	26.90	12	1,045	1.15%
2024/03/13	0	0.00	20	27.75	27.80	-20	1,026	-1.95%
2024/03/08	21	28.18	1	28.30	28.15	20	1,040	1.92%
2024/03/07	1	28.20	3	28.33	28.40	-2	1,071	-0.19%
2024/03/01	0	0.00	25	29.05	29.20	-25	1,115	-2.24%
2024/02/29	0	29.50	0	0.00	29.40	0	1,226	0.00%
2024/02/26	0	30.10	0	0.00	29.95	0	1,221	0.00%
2024/02/23	0	30.05	0	0.00	30.00	0	1,222	0.00%
2024/02/22	0	30.30	1	30.50	30.45	-1	1,220	-0.08%
2024/02/21	0	30.00	1	30.00	30.00	-1	1,213	-0.08%
2024/02/02	16	30.29	0	0.00	30.05	16	1,049	1.52%
2024/02/01	5	30.25	0	0.00	30.30	5	1,039	0.48%
2024/01/31	5	30.55	0	0.00	30.55	5	1,030	0.49%
2024/01/29	15	31.15	0	0.00	31.10	15	1,041	1.44%
2024/01/22	0	0.00	0	31.15	31.00	0	1,035	0.00%
2024/01/18	0	0.00	25	30.99	31.00	-25	1,039	-2.41%
2024/01/17	0	0.00	11	31.10	31.10	-11	1,036	-1.06%
2024/01/16	2	31.70	0	0.00	31.60	2	1,022	0.20%
2024/01/15	2	32.10	0	0.00	32.00	2	1,017	0.20%
2024/01/11	1	32.35	0	0.00	32.10	1	1,018	0.10%
2024/01/05	4	33.05	0	0.00	33.15	4	1,015	0.39%
2024/01/04	2	32.90	9	32.95	33.05	-7	1,026	-0.68%
2024/01/02	5	33.05	0	0.00	33.10	5	997	0.50%
2023/12/28	10	33.10	0	0.00	33.10	10	1,001	1.00%
2023/12/25	2	32.65	0	0.00	32.55	2	977	0.20%
2023/12/21	0	0.00	3	32.80	32.80	-3	982	-0.31%
2023/12/20	0	0.00	1	32.90	32.90	-1	973	-0.10%
2023/12/18	0	0.00	2	33.00	33.00	-2	987	-0.20%
2023/12/15	2	32.60	20	32.83	32.50	-18	1,000	-1.80%
2023/12/14	0	0.00	10	32.85	32.75	-10	979	-1.02%
2023/12/11	5	33.50	5	33.35	33.20	0	983	0.00%
2023/12/08	2	34.15	0	0.00	34.15	2	960	0.21%
2023/12/07	10	34.53	0	0.00	34.35	10	965	1.04%
2023/12/06	5	35.21	0	0.00	35.05	5	982	0.51%
2023/12/01	4	35.98	0	0.00	35.80	4	920	0.43%
2023/11/28	23	35.57	0	0.00	35.65	23	880	2.61%
2023/11/21	1	33.05	0	0.00	33.10	1	734	0.14%
2023/11/20	1	33.05	0	0.00	33.00	1	745	0.13%
2023/11/13	0	0.00	1	32.35	32.00	-1	743	-0.13%
2023/11/07	1	32.75	1	32.75	32.40	0	760	0.00%
2023/10/31	1	32.05	0	0.00	31.80	1	760	0.13%
2023/10/25	0	0.00	1	32.30	31.95	-1	774	-0.13%
2023/10/23	1	31.50	0	0.00	31.85	1	782	0.13%
2023/10/20	1	31.55	0	0.00	31.60	1	786	0.13%
2023/10/13	10	32.85	0	0.00	32.85	10	862	1.16%
2023/10/12	0	0.00	1	33.15	33.25	-1	867	-0.12%
2023/10/11	0	0.00	1	33.90	33.85	-1	862	-0.12%
2023/10/06	0	0.00	1	34.50	34.35	-1	875	-0.11%
2023/10/05	0	0.00	3	34.30	34.35	-3	876	-0.34%
2023/09/21	0	0.00	1	34.65	34.50	-1	895	-0.11%
2023/09/15	1	33.50	0	0.00	33.65	1	848	0.12%
2023/09/07	0	0.00	1	32.25	32.25	-1	866	-0.12%
2023/08/30	1	33.60	0	0.00	33.20	1	874	0.11%
2023/08/24	0	0.00	1	33.10	32.80	-1	866	-0.12%
2023/08/11	0	0.00	1	33.80	33.85	-1	870	-0.11%
2023/08/10	1	34.10	0	0.00	33.75	1	871	0.11%
2023/08/09	0	0.00	1	33.90	33.85	-1	874	-0.11%
2023/08/08	1	34.10	0	0.00	34.00	1	879	0.11%
2023/08/02	1	34.80	9	34.50	34.50	-8	925	-0.86%
2023/07/24	0	0.00	7	35.60	35.45	-7	949	-0.74%
2023/07/20	0	0.00	1	36.35	36.20	-1	960	-0.10%
2023/07/19	2	37.53	4	37.51	36.80	-2	979	-0.20%
2023/07/17	0	0.00	9	35.45	35.80	-9	970	-0.93%
2023/07/10	5	36.50	0	0.00	36.40	5	1,049	0.48%
2023/07/07	3	36.43	8	36.40	36.35	-5	1,059	-0.47%
2023/07/03	5	37.50	0	0.00	37.55	5	1,069	0.47%
2023/06/21	15	37.25	0	0.00	37.30	15	1,089	1.38%
2023/06/13	4	37.68	0	0.00	37.60	4	1,108	0.36%
2023/06/05	0	0.00	3	38.50	38.35	-3	2,134	-0.14%
2023/06/02	0	0.00	1	38.30	38.50	-1	2,139	-0.05%
2023/05/25	0	0.00	0	38.35	38.25	0	2,239	0.00%
2023/05/22	0	0.00	2	38.35	38.05	-2	2,291	-0.09%
2023/05/15	0	0.00	21	36.85	37.00	-21	2,313	-0.91%
2023/05/12	2	37.30	0	0.00	37.50	2	2,338	0.09%
2023/05/11	16	37.40	1	37.60	37.55	15	2,370	0.63%
2023/05/09	26	39.21	0	0.00	39.00	26	2,558	1.02%
2023/05/08	1	40.00	0	0.00	39.95	1	2,587	0.04%
2023/05/02	0	0.00	0	40.50	40.55	0	2,923	0.00%
2023/04/25	30	39.68	0	0.00	39.30	30	2,951	1.02%
2023/04/24	0	0.00	2	40.45	40.25	-2	2,936	-0.07%
2023/04/21	0	0.00	25	39.96	40.10	-25	2,908	-0.86%
2023/04/20	35	40.12	0	0.00	39.95	35	2,871	1.22%
2023/04/19	10	40.58	0	0.00	40.50	10	2,861	0.35%
2023/04/17	20	40.40	10	40.50	40.30	10	2,816	0.35%
2023/04/14	0	40.65	0	40.65	40.45	0	2,802	0.00%
2023/04/07	1	40.00	1	40.20	40.05	0	2,758	0.00%
2023/04/06	0	0.00	1	39.60	39.50	-1	2,780	-0.04%
2023/03/21	1	39.15	0	0.00	39.20	1	2,977	0.03%
2023/03/16	2	38.53	0	0.00	38.45	2	2,978	0.07%
2023/03/15	0	0.00	2	39.43	39.10	-2	2,964	-0.07%
2023/03/13	0	39.50	0	0.00	39.45	0	2,956	0.00%
2023/03/10	5	42.21	5	44.20	40.45	0	2,901	0.00%
2023/03/09	6	43.95	2.3	43.27	44.85	3.7	2,395	0.16%
2023/03/08	0	0.00	1	40.85	40.80	-1	2,017	-0.05%
2023/03/07	0	0.00	1	41.10	40.85	-1	2,013	-0.05%
2023/02/23	9	40.80	0	0.00	40.50	9	1,954	0.46%
2023/02/21	0	0.00	1	41.10	41.00	-1	2,014	-0.05%
2023/02/20	1	39.70	0	0.00	41.10	1	2,025	0.05%
2023/02/17	1	39.70	0	0.00	39.75	1	2,032	0.05%
2023/02/16	1	39.95	0	0.00	39.90	1	2,078	0.05%
2023/02/13	0	0.00	2	40.45	40.50	-2	2,109	-0.09%
2023/02/10	2	40.45	0	0.00	40.20	2	2,093	0.10%
2023/02/09	0	0.00	13	41.40	41.15	-13	2,065	-0.63%
2023/02/08	1	40.90	3	41.50	41.55	-2	2,031	-0.10%
2023/02/07	8	42.27	1	42.50	41.60	7	1,984	0.35%
2023/02/03	2	40.50	4.3	40.75	40.75	-2.3	1,814	-0.13%
2023/02/02	0	0.00	1	40.00	39.90	-1	1,743	-0.06%
2023/01/31	2	39.20	0.6	39.01	39.65	1.4	1,664	0.08%
2023/01/30	0	0.00	1	38.50	38.75	-1	1,471	-0.07%
2023/01/17	0	0.00	1	35.70	35.25	-1	1,412	-0.07%
2023/01/05	1	35.10	0	0.00	35.05	1	1,510	0.07%
2022/12/29	0	0.00	0	35.70	35.70	0	1,614	0.00%
2022/12/27	1	36.85	1	36.30	36.45	0	1,625	0.00%
2022/12/26	0	0.00	1	37.55	37.00	-1	1,631	-0.06%
2022/12/20	1	36.40	0	0.00	35.75	1	1,659	0.06%
2022/12/19	5	38.10	5	37.85	37.85	0	1,646	0.00%
2022/12/13	0	0.00	1	36.70	37.10	-1	1,581	-0.06%
2022/12/12	1	35.60	0	0.00	35.70	1	1,569	0.06%
2022/11/21	7	37.60	0	0.00	37.15	7	2,082	0.34%
2022/11/18	0	0.00	2	37.60	37.55	-2	2,120	-0.09%
2022/11/16	0	0.00	2	36.18	36.00	-2	2,094	-0.10%
2022/11/02	0	0.00	3	34.92	34.85	-3	2,059	-0.15%
2022/11/01	0	0.00	1	33.40	33.50	-1	2,046	-0.05%
2022/10/27	0	0.00	1	32.20	32.75	-1	2,202	-0.05%
2022/10/14	0	0.00	1	32.85	33.05	-1	2,501	-0.04%
2022/10/07	8	35.61	7	35.80	35.10	1	2,562	0.04%
2022/10/06	1	35.50	0	0.00	35.25	1	2,555	0.04%
2022/10/05	0	0.00	2	35.00	34.65	-2	2,569	-0.08%
2022/09/30	0	0.00	2	32.68	34.30	-2	2,761	-0.07%
2022/09/28	0	0.00	1	33.05	32.65	-1	3,196	-0.03%
2022/09/27	2	33.40	0	0.00	34.30	2	3,232	0.06%
2022/09/26	0	0.00	10	33.96	33.45	-10	3,244	-0.31%
2022/09/23	0.3	35.49	0	0.00	35.30	0.3	3,286	0.01%
2022/09/20	10	36.20	0	0.00	36.10	10	3,627	0.28%
2022/09/19	1	35.80	0	0.00	36.05	1	3,689	0.03%
2022/09/16	1	36.65	30	36.80	36.55	-29	3,710	-0.78%
2022/09/14	10	36.85	0	0.00	36.90	10	3,739	0.27%
2022/09/12	0	0.00	2	37.00	37.25	-2	3,839	-0.05%
2022/09/08	0	0.00	1	38.20	38.55	-1	3,851	-0.03%
2022/09/07	1	38.10	48	38.04	37.90	-47	3,883	-1.21%
2022/09/05	13	41.03	19	40.46	40.10	-6	3,850	-0.16%
2022/09/02	51	41.39	19	41.22	41.30	32	3,842	0.83%
2022/09/01	0	0.00	39	40.80	40.80	-39	3,806	-1.02%
2022/08/31	13	40.74	5	40.93	40.70	8	3,741	0.21%
2022/08/30	19	40.13	2	40.15	40.00	17	3,615	0.47%
2022/08/29	0	0.00	11	39.07	39.55	-11	3,599	-0.31%
2022/08/26	4	39.84	0	0.00	39.50	4	3,555	0.11%
2022/08/25	48	39.37	1	39.65	39.70	47	3,505	1.34%
2022/08/24	0	0.00	5.5	38.86	39.10	-5.5	3,453	-0.16%
2022/08/23	5	38.35	0	0.00	38.40	5	3,413	0.15%
2022/08/22	0	0.00	10	38.90	38.75	-10	3,408	-0.29%
2022/08/18	10	38.70	0.1	39.00	38.50	9.9	3,367	0.29%
2022/08/17	0	0.00	0.3	38.19	38.35	-0.3	3,355	-0.01%
2022/08/15	0	0.00	4	37.50	37.60	-4	3,329	-0.12%
2022/08/11	2	37.40	0	0.00	37.35	2	3,341	0.06%
2022/08/09	0	0.00	10	37.30	37.30	-10	3,338	-0.30%
2022/08/05	2	36.35	0.2	36.80	36.80	1.8	3,344	0.05%
2022/08/04	10	35.70	0	0.00	35.80	10	3,381	0.30%
2022/08/01	20	39.35	0	0.00	39.30	20	3,307	0.60%
2022/07/28	0	0.00	5	40.15	40.20	-5	3,305	-0.15%
2022/07/25	0	0.00	0.3	40.75	40.65	-0.3	3,253	-0.01%
2022/07/22	0	0.00	2	40.03	39.95	-2	3,253	-0.06%
2022/07/21	1	39.50	2	40.15	40.10	-1	3,234	-0.03%
2022/07/18	1	38.00	0	0.00	38.00	1	3,263	0.03%
2022/07/15	0	0.00	1	38.30	38.25	-1	3,276	-0.03%
2022/07/14	1	38.95	0	0.00	39.15	1	3,279	0.03%
2022/07/13	2	39.98	0	0.00	39.50	2	3,320	0.06%
2022/07/11	1	40.70	1	40.20	40.35	0	3,518	0.00%
2022/07/08	1	40.60	11	41.72	40.70	-10	3,687	-0.27%
2022/07/07	3.3	41.59	12.2	41.49	41.50	-8.9	3,633	-0.25%
2022/07/06	10.2	40.56	9	41.21	40.35	1.2	3,537	0.03%
2022/07/05	1	37.30	0	0.00	38.05	1	3,612	0.03%
2022/07/04	0	36.70	0	0.00	36.00	0	3,623	0.00%
2022/07/01	12	37.19	1	38.35	36.40	11	3,681	0.30%
2022/06/30	15	40.38	1	41.55	39.10	14	3,626	0.39%
2022/06/29	0	0.00	6	41.20	40.85	-6	3,514	-0.17%
2022/06/28	9	40.51	11	40.40	40.50	-2	3,411	-0.06%
2022/06/27	2	38.00	3	38.83	39.35	-1	3,247	-0.03%
2022/06/23	6	37.46	5.1	37.60	37.40	0.9	3,192	0.03%
2022/06/22	0	0.00	4	37.45	36.85	-4	3,167	-0.13%
2022/06/21	4	37.25	0	0.00	37.10	4	3,140	0.13%
2022/06/20	40	37.84	91	37.91	36.90	-51	3,119	-1.63%
2022/06/17	44	37.55	5	37.07	38.50	39	3,009	1.30%
2022/06/16	0	0.00	3	37.70	37.20	-3	2,930	-0.10%
2022/06/15	10	36.55	1	36.15	37.00	9	2,893	0.31%
2022/06/13	15	36.10	0	0.00	35.75	15	2,886	0.52%
2022/06/08	2	35.75	0	0.00	35.65	2	2,823	0.07%
2022/05/30	0	0.00	0	35.30	35.20	0	2,934	0.00%
2022/05/27	2	34.90	0	0.00	35.00	2	2,929	0.07%
2022/05/26	0	0.00	1	34.90	34.90	-1	2,929	-0.03%
2022/05/20	0	0.00	1	35.50	35.55	-1	2,968	-0.03%
2022/05/16	0	0.00	5	35.90	35.85	-5	3,012	-0.17%
2022/05/13	0	0.00	7	35.44	35.25	-7	3,194	-0.22%
2022/05/12	5	34.75	8	34.66	34.30	-3	3,373	-0.09%
2022/05/11	2	37.05	0	0.00	37.00	2	3,311	0.06%
2022/05/09	2	39.05	0	0.00	38.15	2	3,257	0.06%
2022/05/06	0.2	39.20	0	0.00	39.05	0.2	3,234	0.01%
2022/05/05	2	39.95	0	0.00	39.90	2	3,211	0.06%
2022/05/03	2	41.13	0	0.00	40.80	2	3,233	0.06%
2022/04/29	1	41.10	1	40.80	40.60	0	3,228	0.00%
2022/04/28	8	41.00	8	41.71	41.10	0	3,250	0.00%
2022/04/26	6	41.51	5	42.80	41.00	1	3,179	0.03%
2022/04/22	4	43.03	14	43.60	42.90	-10	3,107	-0.32%
2022/04/21	25	42.85	0	0.00	42.75	25	3,064	0.82%
2022/04/20	1	43.05	5	43.20	43.05	-4	3,034	-0.13%
2022/04/19	11	43.13	0	0.00	43.00	11	3,010	0.37%
2022/04/18	1	44.75	1	45.00	44.05	0	2,969	0.00%
2022/04/15	1	44.30	3	44.12	44.00	-2	2,970	-0.07%
2022/04/14	123	44.85	130	45.03	44.30	-7	2,879	-0.24%	大買/大賣/
2022/04/13	0.1	41.70	12	41.52	42.50	-11.9	2,685	-0.44%
2022/04/12	11.2	42.88	10	41.90	42.35	1.2	2,632	0.05%
2022/04/11	21	43.16	20	44.03	44.60	1	2,494	0.04%
2022/04/08	0	0.00	1	41.45	41.25	-1	2,214	-0.05%
2022/04/07	3	41.58	13	41.08	41.90	-10	2,159	-0.46%
2022/04/01	0	40.50	3	40.70	40.00	-3	2,059	-0.15%
2022/03/25	0	0.00	1	40.80	40.00	-1	2,020	-0.05%
2022/03/21	0	0.00	0.6	40.20	40.05	-0.6	2,057	-0.03%
2022/03/18	0	0.00	5	40.10	40.00	-5	2,089	-0.24%
2022/03/17	0	0.00	4	40.00	39.95	-4	2,101	-0.19%
2022/03/14	0.1	39.15	0	0.00	39.05	0.1	2,129	0.00%
2022/03/07	2.2	38.06	3	38.05	38.00	-0.9	2,108	-0.04%
2022/03/04	0	39.80	0	0.00	39.75	0	2,124	0.00%
2022/03/03	5	40.05	0	0.00	40.05	5	2,283	0.22%
2022/03/02	0	0.00	1	40.00	40.15	-1	2,432	-0.04%
2022/03/01	0.1	40.10	2	39.85	40.10	-1.9	2,438	-0.08%
2022/02/25	0.1	40.00	0	0.00	40.00	0.1	2,448	0.01%
2022/02/24	2.1	39.80	0	0.00	39.60	2.1	2,559	0.08%
2022/02/16	2	42.20	0.1	42.35	42.35	1.9	2,554	0.07%
2022/02/15	3	43.65	1	43.70	42.75	2	2,522	0.08%
2022/02/14	5	43.53	4	43.58	43.30	1	2,349	0.04%
2022/02/09	0	43.30	0	0.00	41.00	0	2,173	0.00%
2022/02/07	0	40.15	1	40.00	40.05	-1	2,170	-0.05%
2022/01/25	0.1	40.20	0	0.00	40.05	0.1	2,169	0.00%
2022/01/24	2	41.80	0	0.00	41.80	2	2,142	0.09%
2022/01/21	2	43.15	0	0.00	42.80	2	2,136	0.09%
2022/01/10	1	44.90	0	0.00	44.40	1	2,084	0.05%
2022/01/07	0	0.00	2.1	44.86	45.20	-2.1	1,990	-0.10%
2022/01/04	0.1	44.40	0	0.00	44.05	0.1	2,026	0.00%
2021/12/28	0	0.00	1	44.05	44.00	-1	2,091	-0.05%
2021/12/27	0	0.00	1	44.10	44.00	-1	2,152	-0.05%
2021/12/24	1	44.25	0	0.00	44.25	1	2,190	0.05%
2021/12/21	0.1	45.20	0	0.00	44.90	0.1	2,242	0.00%
2021/12/20	2	44.45	0	0.00	44.60	2	2,220	0.09%
2021/12/14	1.1	43.50	0	0.00	43.00	1.1	2,275	0.05%
2021/12/13	0	0.00	1	43.95	43.90	-1	2,287	-0.04%
2021/12/10	1.1	44.36	0	0.00	44.45	1.1	2,332	0.05%
2021/12/08	5	44.49	2	44.95	44.50	3	2,770	0.11%
2021/12/06	1	44.80	10	45.18	44.75	-9	2,790	-0.32%
2021/12/01	0	0.00	5	45.50	45.05	-5	3,165	-0.16%
2021/11/30	4	45.38	4	45.59	45.00	0	3,173	0.00%
2021/11/29	6	47.19	5	48.25	46.90	1	3,152	0.03%
2021/11/26	127	46.31	5.2	46.14	45.80	121.8	3,015	4.04%	大買/鉅額交易
2021/11/23	85.2	45.94	5	47.61	44.80	80.2	2,919	2.75%
2021/11/05	1	44.60	0	0.00	44.70	1	3,655	0.03%
2021/11/04	0	0.00	2	44.65	44.55	-2	3,672	-0.05%
2021/11/01	5	43.85	5	43.85	43.95	0	3,678	0.00%
2021/10/29	13	43.97	0	0.00	43.95	13	3,673	0.35%
2021/10/28	0	0.00	1	44.70	44.60	-1	3,675	-0.03%
2021/10/20	2	44.30	0	0.00	44.20	2	3,806	0.05%
2021/10/18	1	43.65	0	0.00	43.80	1	3,921	0.03%
2021/10/15	1	43.65	10	43.60	43.95	-9	4,175	-0.22%
2021/10/14	178	43.34	2	43.28	43.50	176	4,349	4.05%	大買/鉅額交易
2021/10/13	13	43.35	401	42.55	42.35	-388	4,335	-8.95%	大賣/鉅額交易
2021/10/12	2	45.50	9	45.40	45.35	-7	4,277	-0.16%
2021/10/07	0	0.00	6	47.23	47.10	-6	4,297	-0.14%
2021/10/06	1	47.20	0	0.00	47.15	1	4,370	0.02%
2021/10/04	0	0.00	1	48.25	48.40	-1	4,402	-0.02%
2021/10/01	0	0.00	2	51.15	50.90	-2	4,368	-0.05%
2021/09/29	1	51.00	2	51.30	51.20	-1	4,386	-0.02%
2021/09/28	1	51.80	0	0.00	51.70	1	4,403	0.02%
2021/09/24	0	0.00	1	51.60	51.60	-1	4,528	-0.02%
2021/09/22	5	51.66	0	0.00	51.70	5	4,667	0.11%
2021/09/15	2.3	53.57	0	0.00	53.50	2.3	4,702	0.05%
2021/09/14	1	55.40	0	0.00	53.20	1	4,690	0.02%
2021/09/13	10	55.23	29	55.11	54.80	-19	4,522	-0.42%
2021/09/08	2	52.30	1	54.00	51.20	1	4,390	0.02%
2021/09/07	97	52.65	97	52.64	53.60	0	4,332	0.00%
2021/09/06	6	52.43	9	52.62	52.20	-3	4,341	-0.07%
2021/09/01	8	52.29	0	0.00	51.80	8	4,987	0.16%
2021/08/30	0	0.00	6	51.70	51.80	-6	5,315	-0.11%
2021/08/27	0	0.00	1.3	51.88	51.60	-1.3	5,356	-0.02%
2021/08/26	7	52.99	2	52.00	51.60	5	5,393	0.09%
2021/08/25	3	51.20	10	51.34	51.30	-7	5,409	-0.13%
2021/08/23	29	51.00	20	51.16	51.40	9	5,707	0.16%
2021/08/20	0	0.00	2	49.68	49.95	-2	5,455	-0.04%
2021/08/19	0	0.00	10	45.57	45.45	-10	5,542	-0.18%
2021/08/18	0	0.00	1	47.00	47.10	-1	5,779	-0.02%
2021/08/16	11	49.36	13	48.91	48.45	-2	6,319	-0.03%
2021/08/13	0	0.00	1	49.10	48.40	-1	6,581	-0.02%
2021/08/10	20	49.40	20	49.47	48.80	0	8,830	0.00%
2021/08/05	1	49.50	0	0.00	49.35	1	12,817	0.01%
2021/08/04	1	49.50	2	49.50	49.50	-1	13,638	-0.01%
2021/07/30	13	49.51	14	49.38	49.50	-1	13,898	-0.01%
2021/07/29	4	48.55	4	48.93	49.05	0	13,921	0.00%
2021/07/28	3	48.15	5	48.76	48.10	-2	13,936	-0.01%
2021/07/27	2	48.83	0	0.00	48.55	2	14,061	0.01%
2021/07/26	2	49.25	0	0.00	49.10	2	14,319	0.01%
2021/07/22	2	48.85	0	0.00	48.70	2	14,333	0.01%
2021/07/21	30	50.71	21	50.05	48.70	9	14,430	0.06%
2021/07/20	0	0.00	15	53.83	53.90	-15	14,207	-0.11%
2021/07/19	2	49.00	0	0.00	49.00	2	14,074	0.01%
2021/07/14	1	48.35	4	48.56	48.75	-3	14,186	-0.02%
2021/07/13	8	49.74	3	49.57	49.05	5	14,190	0.04%
2021/07/12	1	51.40	2	50.85	50.70	-1	14,150	-0.01%
2021/07/09	0	0.00	2	51.70	51.30	-2	14,206	-0.01%
2021/07/08	0.3	51.40	1	51.00	51.20	-0.7	14,271	-0.01%
2021/07/07	1	51.90	7	51.41	51.30	-6	14,359	-0.04%
2021/07/06	5	51.46	2	51.40	51.30	3	14,521	0.02%
2021/07/05	4	51.65	8	51.78	51.60	-4	14,707	-0.03%
2021/07/02	4	52.43	3	52.03	52.00	1	14,728	0.01%
2021/07/01	1	54.00	2	53.55	52.60	-1	14,781	-0.01%
2021/06/30	4	52.50	1	53.50	53.60	3	14,775	0.02%
2021/06/29	2	51.30	3	51.47	51.80	-1	14,711	-0.01%
2021/06/28	1	51.70	0	0.00	51.80	1	14,723	0.01%
2021/06/25	8	52.68	12	52.81	52.30	-4	14,808	-0.03%
2021/06/24	0	0.00	36	52.89	52.80	-36	15,083	-0.24%
2021/06/23	1	52.60	1	52.70	52.80	0	15,220	0.00%
2021/06/22	6	52.10	2	52.25	51.80	4	15,973	0.03%
2021/06/21	17	53.28	26	53.53	52.50	-9	17,074	-0.05%
2021/06/18	1	53.80	1	53.10	53.30	0	17,199	0.00%
2021/06/17	5	53.84	1	53.20	53.50	4	17,234	0.02%
2021/06/16	10	53.50	7	53.43	53.10	3	17,283	0.02%
2021/06/15	31	53.53	16	53.86	54.10	15	17,312	0.09%
2021/06/11	29	56.08	14	55.74	55.40	15	17,220	0.09%
2021/06/10	19	57.16	30	57.11	57.50	-11	16,943	-0.06%
2021/06/09	13	55.31	20	55.23	55.50	-7	16,669	-0.04%
2021/06/08	50	54.57	45	55.17	54.50	5	16,569	0.03%
2021/06/07	9	53.38	9	53.47	53.40	0	16,413	0.00%
2021/06/04	6	53.02	10	53.49	52.50	-4	16,412	-0.02%
2021/06/03	12	53.67	16	53.77	53.30	-4	16,428	-0.02%
2021/06/02	30	54.00	20	54.05	53.80	10	16,549	0.06%
2021/06/01	3	52.10	6	51.35	53.10	-3	16,795	-0.02%
2021/05/31	33	52.60	29	52.68	52.30	4	16,694	0.02%
2021/05/28	18	54.71	14	55.06	54.70	4	16,578	0.02%
2021/05/27	23	55.09	16	54.86	55.00	7	16,590	0.04%
2021/05/26	16	54.01	10	54.89	53.60	6	16,598	0.04%
2021/05/25	9	54.29	16	54.20	53.20	-7	17,008	-0.04%
2021/05/24	9	56.30	15	56.51	55.50	-6	17,555	-0.03%
2021/05/21	1	55.40	16	55.49	55.60	-15	18,458	-0.08%
2021/05/20	21	58.23	43	59.79	56.30	-22	18,598	-0.12%
2021/05/19	52	58.72	31.8	59.35	57.80	20.2	18,796	0.11%
2021/05/18	100.5	60.94	55	60.71	60.80	45.5	18,444	0.25%
2021/05/17	30	62.46	26	62.77	63.30	4	17,355	0.02%
2021/05/14	49	60.62	142	59.28	57.60	-93	16,753	-0.56%	大賣/
2021/05/13	135.3	62.38	54	62.34	62.90	81.3	15,631	0.52%	大買/
2021/05/12	31.5	56.84	16	56.74	57.20	15.5	13,967	0.11%
2021/05/11	4	50.71	1	51.10	52.00	3	13,213	0.02%
2021/05/10	1	51.00	0	0.00	50.20	1	13,140	0.01%
2021/05/07	1	50.30	0	51.20	50.60	1	13,202	0.01%
2021/05/06	1	50.30	0	0.00	50.10	1	13,240	0.01%
2021/05/05	5	50.80	5	50.96	50.50	0	13,231	0.00%
2021/05/04	7	49.81	4	52.38	51.00	3	13,284	0.02%
2021/05/03	8	55.94	11	55.91	54.40	-3	13,343	-0.02%
2021/04/29	5	53.40	0	0.00	53.40	5	13,186	0.04%
2021/04/28	3	53.23	2	53.30	53.30	1	13,271	0.01%
2021/04/27	2	54.80	10	55.40	54.40	-8	13,492	-0.06%
2021/04/26	0	0.00	1	53.10	52.70	-1	13,442	-0.01%
2021/04/23	3	52.87	1	52.70	52.50	2	13,590	0.01%
2021/04/22	2	54.10	7	53.99	53.10	-5	13,713	-0.04%
2021/04/21	1	55.40	0	0.00	55.20	1	13,679	0.01%
2021/04/20	5	55.70	0	0.00	55.40	5	13,737	0.04%
2021/04/19	5	55.30	1	55.30	55.30	4	13,935	0.03%
2021/04/16	0	0.00	14	56.20	55.90	-14	13,950	-0.10%
2021/04/15	2	54.90	14	54.76	55.40	-12	13,968	-0.09%
2021/04/14	45	56.06	54	55.75	55.70	-9	13,976	-0.06%
2021/04/13	20	57.60	12	58.72	57.00	8	14,060	0.06%
2021/04/12	14	58.67	23	59.01	58.50	-9	14,027	-0.06%
2021/04/09	10	57.93	5	58.24	57.60	5	13,999	0.04%
2021/04/07	30	57.03	13	57.24	56.40	17	14,028	0.12%
2021/04/06	8	56.60	25	56.41	56.30	-17	14,093	-0.12%
2021/04/01	1	57.50	1	57.50	57.50	0	14,046	0.00%
2021/03/31	2	58.40	0	0.00	57.10	2	14,081	0.01%
2021/03/30	4	57.50	3	57.90	57.40	1	14,077	0.01%
2021/03/29	10	58.26	9	58.56	58.10	1	14,217	0.01%
2021/03/26	10	56.58	11	56.49	56.60	-1	14,167	-0.01%
2021/03/25	60	59.89	20	59.60	56.60	40	14,032	0.29%
2021/03/24	19	60.26	66	59.73	61.40	-47	13,290	-0.35%
2021/03/23	37	56.49	37	54.37	55.90	0	12,210	0.00%
2021/03/22	1	54.00	0.5	54.00	53.90	0.5	12,342	0.00%
2021/03/19	3	55.20	2	54.70	54.70	1	12,395	0.01%
2021/03/18	2	56.75	5	56.22	55.80	-3	12,360	-0.02%
2021/03/17	1	55.80	1	56.00	55.50	0	12,386	0.00%
2021/03/16	1	56.10	1	56.10	56.10	0	12,419	0.00%
2021/03/15	3	56.13	1	56.00	56.10	2	12,479	0.02%
2021/03/12	8	56.69	14	56.56	56.20	-6	12,505	-0.05%
2021/03/11	45	57.56	36	57.20	56.90	9	12,600	0.07%
2021/03/10	1	57.10	0	0.00	57.20	1	12,573	0.01%
2021/03/09	1	57.50	1	57.00	56.70	0	12,510	0.00%
2021/03/08	27	57.86	4	57.75	57.00	23	12,498	0.18%
2021/03/05	21	57.21	32	58.22	58.60	-11	12,461	-0.09%
2021/03/04	28	57.10	29	56.46	55.90	-1	12,274	-0.01%
2021/03/03	38	57.14	38	56.51	56.90	0	12,258	0.00%
2021/03/02	30	57.86	34	57.72	56.10	-4	12,212	-0.03%
2021/02/26	30	59.50	28	59.65	58.20	2	12,355	0.02%
2021/02/25	150	59.73	164	59.72	59.70	-14	12,274	-0.11%	大買/大賣/
2021/02/24	9	58.56	4	58.38	58.50	5	11,843	0.04%
2021/02/23	63.5	61.82	39	63.01	58.90	24.5	11,303	0.22%
2021/02/22	5	64.66	15	65.11	65.40	-10	10,643	-0.09%
2021/02/19	21	58.30	89	58.56	59.50	-68	10,286	-0.66%
2021/02/18	11	51.35	41	52.75	54.10	-30	9,837	-0.30%
2021/02/17	13	49.35	2	49.50	49.20	11	9,673	0.11%
2021/02/05	6	51.47	1	51.80	52.00	5	9,616	0.05%
2021/02/04	15	51.50	40	51.34	51.00	-25	9,451	-0.26%
2021/02/03	0	0.00	15	49.84	49.60	-15	9,294	-0.16%
2021/02/02	0	0.00	2	48.50	48.95	-2	9,418	-0.02%
2021/02/01	5	48.12	2	48.25	48.10	3	9,419	0.03%
2021/01/29	12	48.16	2.1	48.04	47.05	9.9	9,320	0.11%
2021/01/28	11	49.45	0	0.00	49.00	11	9,326	0.12%
2021/01/27	1	50.60	0	0.00	50.60	1	9,359	0.01%
2021/01/26	1	51.60	0	0.00	51.50	1	9,486	0.01%
2021/01/25	5	51.86	40	52.37	52.00	-35	9,855	-0.36%
2021/01/22	17	49.88	1	49.90	49.80	16	10,010	0.16%
2021/01/21	25.1	51.32	1.3	51.33	51.10	23.8	10,268	0.23%
2021/01/20	22	51.66	30.4	52.34	52.30	-8.4	10,476	-0.08%
2021/01/19	2	50.15	1	50.30	50.10	1	10,317	0.01%
2021/01/18	4	49.46	7	49.81	49.45	-3	10,328	-0.03%
2021/01/15	46	49.19	2	48.83	48.05	44	10,179	0.43%
2021/01/13	10	51.10	8	51.24	51.00	2	10,073	0.02%
2021/01/12	13	52.88	7	52.80	52.80	6	10,335	0.06%
2021/01/11	4	51.00	23	51.96	51.00	-19	10,266	-0.19%
2021/01/08	0	0.00	4	51.65	52.30	-4	10,312	-0.04%
2021/01/07	0	0.00	13	51.81	51.60	-13	10,374	-0.13%
2021/01/06	54	52.34	0	0.00	50.70	54	10,409	0.52%
2021/01/05	5	53.86	11	54.55	53.70	-6	10,469	-0.06%
2021/01/04	25	54.58	4	53.78	53.80	21	10,460	0.20%
2020/12/31	28	56.16	13.1	56.22	56.10	14.9	10,402	0.14%
2020/12/30	4	59.00	8	59.14	58.00	-4	10,368	-0.04%
2020/12/29	3	56.20	21	56.60	57.30	-18	10,352	-0.17%
2020/12/28	11	56.73	1	56.80	56.60	10	10,495	0.10%
2020/12/25	15	56.82	1	57.00	56.50	14	10,607	0.13%
2020/12/24	1	57.70	9	57.98	58.10	-8	10,701	-0.07%
2020/12/23	16	60.10	5	59.44	58.00	11	10,789	0.10%
2020/12/22	6	58.75	10	59.19	60.30	-4	10,837	-0.04%
2020/12/21	3	56.50	4	56.95	56.50	-1	10,753	-0.01%
2020/12/18	0	0.00	1	56.80	56.60	-1	10,799	-0.01%
2020/12/17	3	56.70	10	56.38	56.40	-7	10,833	-0.06%
2020/12/16	35	54.57	55	54.57	56.40	-20	10,937	-0.18%
2020/12/15	1	55.50	3	56.90	55.10	-2	10,912	-0.02%
2020/12/14	4	59.00	3	58.50	58.50	1	10,904	0.01%
2020/12/11	8	58.74	13	58.66	58.70	-5	10,949	-0.05%
2020/12/10	18	59.93	2	59.60	59.50	16	10,973	0.15%
2020/12/09	3	59.50	4	59.83	59.00	-1	11,045	-0.01%
2020/12/08	4	59.50	2	60.50	60.00	2	11,213	0.02%
2020/12/07	8	59.53	13	59.60	59.30	-5	11,425	-0.04%
2020/12/04	9	61.62	5	61.38	61.20	4	12,474	0.03%
2020/12/03	3	62.13	2	62.15	61.90	1	13,704	0.01%
2020/12/02	3	62.90	0	0.00	62.80	3	13,808	0.02%
2020/12/01	5	64.54	5	63.88	63.30	0	14,038	0.00%
2020/11/30	5	64.06	5	62.88	64.20	0	14,053	0.00%
2020/11/27	5	62.50	2	62.40	62.60	3	13,964	0.02%
2020/11/26	3	62.60	1	62.30	62.30	2	14,034	0.01%
2020/11/25	2	63.60	5	63.28	62.60	-3	14,219	-0.02%
2020/11/24	4	62.15	1	61.40	61.40	3	14,554	0.02%
2020/11/23	11	62.58	2	63.65	62.40	9	14,631	0.06%
2020/11/20	4	64.73	4	64.85	64.00	0	14,639	0.00%
2020/11/19	10	65.05	19.3	65.10	66.50	-9.3	14,643	-0.06%
2020/11/18	0	0.00	1	61.60	61.60	-1	14,383	-0.01%
2020/11/17	8	60.30	22	60.33	61.30	-14	14,970	-0.09%
2020/11/16	3	60.70	1	60.80	60.60	2	15,462	0.01%
2020/11/13	1	61.40	0	0.00	61.40	1	16,622	0.01%
2020/11/12	3	61.00	7	61.26	61.30	-4	16,661	-0.02%
2020/11/11	3	60.77	67	60.88	61.00	-64	16,728	-0.38%
2020/11/10	21	61.61	14	61.01	60.90	7	16,951	0.04%
2020/11/09	1	60.60	4	60.60	60.70	-3	17,133	-0.02%
2020/11/06	0	0.00	2	60.20	60.30	-2	17,425	-0.01%
2020/11/05	0	0.00	3	61.63	60.60	-3	17,928	-0.02%
2020/11/04	7	60.44	7	60.87	60.90	0	18,228	0.00%
2020/11/03	8	61.44	10	60.98	60.90	-2	18,632	-0.01%
2020/11/02	14	60.69	9	60.41	61.10	5	18,872	0.03%
2020/10/30	17	60.03	17	59.53	58.30	0	18,805	0.00%
2020/10/29	19	62.67	22	62.93	62.10	-3	19,411	-0.02%
2020/10/28	15	63.31	9	65.48	61.80	6	20,250	0.03%
2020/10/27	1	66.90	2	66.70	65.70	-1	20,220	0.00%
2020/10/26	29	66.87	6	66.87	66.70	23	20,616	0.11%
2020/10/22	1	67.70	2	68.40	68.20	-1	22,172	0.00%
2020/10/21	4	68.95	5	68.86	68.50	-1	22,935	0.00%
2020/10/20	13	70.65	11	70.62	69.50	2	23,393	0.01%
2020/10/19	2	67.85	6	68.12	68.70	-4	23,722	-0.02%
2020/10/16	8	67.29	9	67.37	67.00	-1	24,341	0.00%
2020/10/15	4	67.25	2	66.90	66.80	2	25,019	0.01%
2020/10/14	44	69.39	4	68.15	68.00	40	26,407	0.15%
2020/10/13	35	68.06	6	68.47	68.80	29	27,222	0.11%
2020/10/12	0	0.00	1	71.90	70.60	-1	27,255	0.00%
2020/10/07	10	71.92	3	72.07	72.20	7	28,021	0.02%
2020/10/06	1	71.80	7	71.86	71.80	-6	28,393	-0.02%
2020/10/05	18	70.63	13	71.34	71.40	5	29,310	0.02%
2020/09/30	15	68.43	10	68.27	68.60	5	29,577	0.02%
2020/09/29	8	67.81	8	67.20	67.50	0	30,213	0.00%
2020/09/28	2	68.90	1	69.00	69.00	1	30,594	0.00%
2020/09/25	16	69.09	9	70.62	68.60	7	31,035	0.02%
2020/09/24	6	71.38	4	71.85	72.00	2	31,661	0.01%
2020/09/23	6	72.77	5	72.30	71.90	1	32,661	0.00%
2020/09/22	3	71.93	11	72.34	72.30	-8	33,202	-0.02%
2020/09/21	13	73.78	7	73.60	72.70	6	34,115	0.02%
2020/09/18	5	73.08	11	73.09	72.70	-6	35,452	-0.02%
2020/09/17	1	71.80	4	71.88	72.00	-3	36,197	-0.01%
2020/09/16	3	71.83	1	72.10	71.70	2	37,698	0.01%
2020/09/15	16	72.24	27	72.03	71.90	-11	38,515	-0.03%
2020/09/14	3	71.33	7	71.63	71.30	-4	39,408	-0.01%
2020/09/11	9	70.90	4	70.38	70.60	5	40,780	0.01%
2020/09/10	87	72.23	62	71.86	71.70	25	42,588	0.06%
2020/09/09	79	74.27	86	74.27	72.20	-7	43,975	-0.02%
2020/09/08	88	74.77	111.4	74.52	77.90	-23.4	44,595	-0.05%	大賣/
2020/09/07	14	71.80	1	72.80	70.90	13	44,562	0.03%
2020/09/04	47	72.47	4	72.23	72.00	43	46,177	0.09%
2020/09/03	4	71.53	62	71.74	71.30	-58	46,814	-0.12%
2020/09/02	12	72.78	10	72.60	72.30	2	46,790	0.00%
2020/09/01	46	71.73	1	72.50	72.60	45	46,775	0.10%
2020/08/31	26	72.96	87.6	72.53	71.80	-61.6	46,739	-0.13%
2020/08/28	62	74.12	65	73.28	72.30	-3	46,560	-0.01%
2020/08/27	5	71.84	3	71.70	72.00	2	46,086	0.00%
2020/08/26	21	71.31	8	71.24	71.90	13	46,218	0.03%
2020/08/25	9	71.26	4	71.33	70.70	5	46,118	0.01%
2020/08/24	29	73.30	9	73.02	72.60	20	46,051	0.04%
2020/08/21	50	73.96	80	73.72	73.50	-30	46,090	-0.07%
2020/08/20	56	70.31	62	70.97	71.60	-6	45,532	-0.01%
2020/08/19	62.1	75.64	50	75.33	72.90	12.1	45,423	0.03%
2020/08/18	3	70.60	9	70.60	70.60	-6	44,712	-0.01%
2020/08/17	8	64.16	1	64.10	64.20	7	45,084	0.02%
2020/08/14	66	63.65	36	64.81	64.80	30	45,376	0.07%
2020/08/13	14	65.76	3	65.33	64.00	11	47,329	0.02%
2020/08/12	2	67.55	11	68.15	67.30	-9	49,207	-0.02%
2020/08/11	27	67.12	29	69.00	66.70	-2	49,774	0.00%
2020/08/10	17	71.09	160	70.46	70.00	-143	50,071	-0.29%	大賣/鉅額交易
2020/08/07	94	72.19	28	72.70	72.50	66	51,287	0.13%
2020/08/06	95	72.05	14	71.98	71.20	81	51,734	0.16%
2020/08/05	22	71.89	12	71.79	70.60	10	52,673	0.02%
2020/08/04	31	73.41	36	73.54	71.60	-5	54,201	-0.01%
2020/08/03	54	71.72	69	72.21	74.60	-15	56,663	-0.03%
2020/07/31	31	68.91	128	68.03	67.90	-97	55,535	-0.17%	大賣/
2020/07/30	11	68.20	12	68.44	68.70	-1	55,320	0.00%
2020/07/29	34.3	67.72	27	67.99	66.50	7.3	54,948	0.01%
2020/07/28	49	65.75	42	64.84	66.40	7	54,829	0.01%
2020/07/27	62	69.42	56	67.81	65.40	6	53,947	0.01%
2020/07/24	34	69.14	50	69.62	71.70	-16	53,291	-0.03%
2020/07/23	37	69.82	67	70.17	70.30	-30	53,032	-0.06%
2020/07/22	41	69.73	37	69.78	69.50	4	52,788	0.01%
2020/07/21	43	67.32	41.2	67.64	67.90	1.8	52,715	0.00%
2020/07/20	86	66.61	116	65.64	66.00	-30	52,116	-0.06%	大賣/
2020/07/17	30	68.17	35	70.73	67.20	-5	50,751	-0.01%
2020/07/16	26	74.93	49	75.97	74.60	-23	49,968	-0.05%
2020/07/15	46	74.93	64	76.52	75.60	-18	50,012	-0.04%
2020/07/14	84.4	75.88	120	76.87	75.90	-35.6	49,709	-0.07%	大賣/
2020/07/13	123	76.72	77	76.54	76.10	46	49,359	0.09%	大買/
2020/07/10	101	76.98	150	77.14	77.50	-49	49,025	-0.10%	大買/大賣/
2020/07/09	107	76.13	31	76.49	75.50	76	48,100	0.16%	大買/
2020/07/08	92	77.19	146	77.18	76.40	-54	47,628	-0.11%	大賣/
2020/07/07	98	75.75	100	75.68	74.70	-2	46,963	0.00%
2020/07/06	116	78.42	87	77.97	77.60	29	46,790	0.06%	大買/
2020/07/03	106	77.31	93	78.15	77.40	13	46,322	0.03%	大買/
2020/07/02	173	77.65	191	78.26	77.20	-18	45,562	-0.04%	大買/大賣/
2020/07/01	157	74.39	134	75.10	75.40	23	44,753	0.05%	大買/大賣/
2020/06/30	163	75.11	161	74.98	74.10	2	44,196	0.00%	大買/大賣/
2020/06/29	149	75.49	240	75.19	76.00	-91	43,286	-0.21%	大買/大賣/
2020/06/24	230	70.24	199	70.12	70.10	31	41,972	0.07%	大買/大賣/
2020/06/23	340	74.31	333	74.50	72.50	7	41,110	0.02%	大買/大賣/
2020/06/22	67	67.81	89	69.45	71.00	-22	39,672	-0.06%
2020/06/19	121	67.51	109	67.95	66.70	12	38,954	0.03%	大買/大賣/
2020/06/18	203.1	69.86	160	70.41	69.10	43.1	38,099	0.11%	大買/大賣/
2020/06/17	290	69.41	291	69.50	68.60	-1	36,753	0.00%	大買/大賣/
2020/06/16	262	66.75	258	67.15	66.00	4	34,965	0.01%	大買/大賣/
2020/06/15	244.3	66.29	259	65.89	66.70	-14.7	33,780	-0.04%	大買/大賣/
2020/06/12	80	59.36	88	59.73	62.20	-8	32,336	-0.02%
2020/06/11	174	61.44	139	60.93	56.60	35	31,525	0.11%	大買/大賣/
2020/06/10	59	61.08	79	60.72	61.60	-20	30,290	-0.07%
2020/06/09	9	52.96	1	55.00	56.00	8	29,837	0.03%
2020/06/08	44	52.49	2	52.40	51.00	42	30,333	0.14%
2020/06/05	1	52.30	5	53.20	52.30	-4	30,802	-0.01%
2020/06/04	0	0.00	20	51.50	52.00	-20	31,429	-0.06%
2020/06/03	4	49.20	0	0.00	50.00	4	32,765	0.01%
2020/06/02	25.2	49.65	29	47.76	47.45	-3.8	33,573	-0.01%
2020/06/01	10	54.95	7	54.21	51.90	3	33,549	0.01%
2020/05/29	9	56.60	14	56.39	56.00	-5	34,078	-0.01%
2020/05/28	28	55.30	6	55.13	55.10	22	35,038	0.06%
2020/05/27	4	61.68	1	61.20	61.20	3	35,315	0.01%
2020/05/26	46	68.27	83	66.79	67.90	-37	35,334	-0.10%
2020/05/25	30	62.54	77	62.04	63.80	-47	34,844	-0.13%
2020/05/22	39	55.60	47	57.01	58.00	-8	34,765	-0.02%
2020/05/21	74	54.35	32	54.28	54.00	42	34,841	0.12%
2020/05/20	171	54.06	150	54.85	55.00	21	34,929	0.06%	大買/大賣/
2020/05/19	224	50.90	184	50.66	52.40	40	32,716	0.12%	大買/大賣/
2020/05/18	27	46.32	38	46.05	47.65	-11	30,507	-0.04%
2020/05/15	37	43.24	54	42.92	43.35	-17	29,730	-0.06%
2020/05/14	127	42.84	112	42.88	42.05	15	29,179	0.05%	大買/大賣/
2020/05/13	43	41.85	40	41.99	41.70	3	27,723	0.01%
2020/05/12	90	41.40	64	41.28	41.70	26	26,962	0.10%
2020/05/11	219	40.68	218.2	40.55	40.75	0.8	25,819	0.00%	大買/大賣/
2020/05/08	190.2	42.98	135	41.84	37.75	55.2	24,130	0.23%	大買/大賣/
2020/05/07	1	39.95	8	39.95	39.95	-7	21,382	-0.03%
2020/05/06	10	36.35	2	36.35	36.35	8	21,745	0.04%
2020/05/05	0	0.00	4	33.05	33.05	-4	22,025	-0.02%
2020/05/04	17	29.76	18	29.95	30.05	-1	22,058	0.00%
2020/04/30	4	29.23	0	0.00	29.00	4	21,751	0.02%
2020/04/29	2	28.95	0	0.00	28.95	2	22,027	0.01%
2020/04/28	8	29.91	4	29.65	29.25	4	22,382	0.02%
2020/04/27	11	30.55	44	30.63	30.60	-33	23,107	-0.14%
2020/04/24	18	30.03	12	29.95	29.75	6	22,760	0.03%
2020/04/22	2	28.05	3	28.45	28.05	-1	21,865	0.00%
2020/04/21	16	28.23	18	28.06	27.70	-2	21,728	-0.01%
2020/04/20	25	28.59	15	28.49	28.65	10	21,586	0.05%
2020/04/17	4	27.36	4	27.39	27.20	0	21,270	0.00%
2020/04/16	1	28.45	1	28.50	28.00	0	21,151	0.00%
2020/04/15	0	0.00	5	28.20	28.10	-5	21,038	-0.02%
2020/04/14	33	28.83	9	28.83	28.60	24	20,929	0.11%
2020/04/13	3	28.25	3	28.35	28.50	0	20,844	0.00%
2020/04/10	1	28.60	3	28.68	28.25	-2	20,815	-0.01%
2020/04/09	19	28.95	16	29.19	28.10	3	20,723	0.01%
2020/04/08	8	27.74	2	28.10	27.75	6	20,385	0.03%
2020/04/07	2	27.65	15	27.71	27.70	-13	20,488	-0.06%
2020/04/06	14	27.38	20	27.86	27.95	-6	20,299	-0.03%
2020/04/01	13	26.31	0	0.00	26.15	13	19,940	0.07%
2020/03/31	0	0.00	5	26.37	26.20	-5	19,880	-0.03%
2020/03/30	4	26.15	13	25.97	26.00	-9	19,789	-0.05%
2020/03/27	10	25.48	3	26.23	25.40	7	19,598	0.04%
2020/03/26	7	26.18	9	26.08	26.20	-2	19,397	-0.01%
2020/03/25	12	25.74	1	26.25	25.45	11	19,198	0.06%
2020/03/24	91	25.36	95	25.54	25.40	-4	19,009	-0.02%
2020/03/23	6	24.91	85	24.92	24.55	-79	18,825	-0.42%
2020/03/20	20	26.68	8	26.98	26.50	12	18,632	0.06%
2020/03/19	20	26.69	14	27.77	25.95	6	18,373	0.03%
2020/03/18	11	29.16	84	29.26	28.80	-73	17,878	-0.41%
2020/03/17	149	29.56	91	30.33	28.85	58	17,517	0.33%	大買/
2020/03/16	28	30.26	36	30.41	30.20	-8	17,092	-0.05%
2020/03/13	27	28.84	36	28.67	28.35	-9	16,566	-0.05%
2020/03/12	151	31.57	130	32.23	31.00	21	16,122	0.13%	大買/大賣/
2020/03/11	40	32.10	55	31.86	32.60	-15	15,509	-0.10%
2020/03/10	46	30.43	73	30.68	30.40	-27	14,978	-0.18%
2020/03/09	108	35.33	127	34.41	32.20	-19	14,276	-0.13%	大買/大賣/
2020/03/06	61	33.98	50	33.35	34.20	11	12,865	0.09%
2020/03/05	12	32.09	35	31.81	31.95	-23	12,046	-0.19%
2020/03/04	51	31.99	62	32.01	31.90	-11	11,831	-0.09%
2020/03/03	237	31.67	119	31.69	32.00	118	11,445	1.03%	大買/大賣/鉅額交易
2020/03/02	37	28.82	21	28.82	29.85	16	10,274	0.16%
2020/02/27	0	0.00	4	27.55	27.15	-4	9,648	-0.04%
2020/02/26	1	27.70	4	27.74	27.55	-3	9,575	-0.03%
2020/02/25	41	27.84	56	28.46	27.50	-15	9,514	-0.16%
2020/02/24	82	28.95	59	28.85	28.65	23	9,086	0.25%
2020/02/21	64	27.85	41	27.82	28.00	23	8,534	0.27%
2020/02/20	10	26.70	0	0.00	26.85	10	7,991	0.13%
2020/02/19	0	0.00	5	27.08	26.80	-5	7,935	-0.06%
2020/02/18	4	27.45	12	27.40	27.00	-8	7,856	-0.10%
2020/02/17	58	27.48	22	27.57	27.20	36	7,718	0.47%
2020/02/14	10	26.92	14	27.21	26.70	-4	7,428	-0.05%
2020/02/13	10	26.69	4	26.50	27.00	6	7,294	0.08%
2020/02/12	44	27.56	30	27.75	27.00	14	7,107	0.20%
2020/02/11	31	27.66	37	27.72	27.65	-6	6,913	-0.09%
2020/02/10	22	28.41	35	28.58	28.25	-13	6,689	-0.19%
2020/02/07	19	27.09	14	26.93	27.50	5	6,020	0.08%
2020/02/06	6	26.66	4	26.48	26.40	2	5,593	0.04%
2020/02/05	14	25.79	0	0.00	25.70	14	5,307	0.26%
2020/02/04	6	25.81	32	25.39	25.30	-26	5,166	-0.50%
2020/02/03	6	26.59	22	26.78	26.10	-16	4,977	-0.32%
2020/01/31	91	26.93	21	26.57	25.45	70	4,580	1.53%
2020/01/30	24	27.40	6	27.65	27.65	18	4,079	0.44%
2020/01/20	6	25.00	1	25.00	25.15	5	3,066	0.16%
2020/01/17	0	0.00	5	24.50	24.40	-5	2,979	-0.17%
2020/01/16	5	24.75	0	0.00	24.40	5	2,981	0.17%
2020/01/15	1	24.65	0	0.00	24.60	1	2,988	0.03%
2020/01/13	0	0.00	1.5	24.92	24.65	-1.5	2,955	-0.05%
2020/01/10	1	24.75	0	0.00	24.60	1	2,942	0.03%
2020/01/09	1	24.35	1	24.35	24.35	0	2,922	0.00%
2020/01/08	5	24.15	0	0.00	24.15	5	2,935	0.17%
2020/01/07	1	24.85	21.5	24.83	24.60	-20.5	2,896	-0.71%
2020/01/06	11	24.82	27	24.96	24.70	-16	2,847	-0.56%
2020/01/02	0	0.00	20	25.00	24.95	-20	2,786	-0.72%
2019/12/31	22	25.79	0	0.00	25.30	22	2,727	0.81%
2019/12/30	0	0.00	4	24.65	24.50	-4	2,506	-0.16%
2019/12/19	1	24.15	0	0.00	24.20	1	2,490	0.04%
2019/12/17	2	24.35	1	24.45	24.25	1	2,509	0.04%
2019/12/12	2	24.60	0	0.00	24.60	2	2,478	0.08%
2019/12/11	2	24.85	0	0.00	24.90	2	2,462	0.08%
2019/12/09	6	24.69	0	0.00	24.60	6	2,413	0.25%
2019/12/06	0	0.00	1	24.95	24.80	-1	2,422	-0.04%
2019/12/05	2	25.05	1	25.05	24.95	1	2,484	0.04%
2019/12/04	0	0.00	3	25.28	25.25	-3	2,489	-0.12%
2019/12/02	7	25.86	2	25.20	25.40	5	2,470	0.20%
2019/11/29	5	26.05	4	26.30	26.20	1	2,363	0.04%
2019/11/28	2	26.20	9	26.27	26.20	-7	2,382	-0.29%
2019/11/25	4	25.51	2	25.55	25.65	2	2,229	0.09%
2019/11/22	1	25.45	0	0.00	25.30	1	2,217	0.05%
2019/11/18	0	0.00	10	24.80	24.75	-10	2,121	-0.47%
2019/11/15	0	0.00	5	24.90	24.90	-5	2,123	-0.24%
2019/11/08	1	25.10	2	25.25	25.10	-1	2,027	-0.05%
2019/11/07	5	25.75	0	0.00	25.45	5	2,032	0.25%
2019/11/06	0	0.00	1	25.55	25.50	-1	2,030	-0.05%
2019/11/05	1	26.00	0	0.00	25.80	1	2,019	0.05%
2019/11/04	2	26.03	4	25.85	26.15	-2	2,004	-0.10%
2019/10/31	3	25.32	0	0.00	25.10	3	1,906	0.16%
2019/10/30	0	0.00	2	25.40	25.55	-2	1,872	-0.11%
2019/10/25	0	0.00	1	25.15	25.10	-1	1,896	-0.05%
2019/10/23	0	0.00	1	25.40	25.20	-1	1,914	-0.05%
2019/10/22	2	25.55	0	0.00	25.50	2	1,906	0.10%
2019/10/21	4	25.90	0	0.00	25.80	4	1,927	0.21%
2019/10/16	5	25.70	0	0.00	25.70	5	1,979	0.25%
2019/10/15	0	0.00	2	25.50	25.50	-2	1,958	-0.10%
2019/10/08	0	0.00	5	26.00	25.30	-5	2,004	-0.25%
2019/09/24	0	0.00	1	25.60	25.50	-1	2,662	-0.04%
2019/09/23	5	25.75	0	0.00	25.75	5	2,720	0.18%
2019/09/16	1	25.50	0	0.00	25.50	1	2,772	0.04%
2019/09/05	0	0.00	1	26.00	26.10	-1	2,655	-0.04%
2019/09/04	1	26.25	2	25.90	25.95	-1	2,634	-0.04%
2019/09/03	1	25.85	0	0.00	25.80	1	2,621	0.04%
2019/08/30	0	0.00	7	25.19	25.10	-7	2,479	-0.28%
2019/08/29	6	25.19	0	0.00	25.10	6	2,448	0.25%
2019/08/28	1	24.40	14	24.81	25.10	-13	2,411	-0.54%
2019/08/27	1	23.95	8	23.99	24.20	-7	2,322	-0.30%
2019/08/26	1	23.55	1	23.45	23.45	0	2,290	0.00%
2019/08/22	0	0.00	5	23.85	23.40	-5	2,305	-0.22%
2019/08/21	1	23.40	0	0.00	23.50	1	2,303	0.04%
2019/08/20	9	23.36	20.3	23.33	23.30	-11.3	2,311	-0.49%
2019/08/19	9	22.79	0	0.00	22.75	9	2,319	0.39%
2019/08/13	0	0.00	10	22.60	22.65	-10	2,447	-0.41%
2019/08/12	20	22.75	0	0.00	22.70	20	2,510	0.80%
2019/08/06	5	22.35	5.3	22.77	22.80	-0.3	2,473	-0.01%
2019/08/05	0	0.00	31	22.91	22.70	-31	2,459	-1.26%
2019/08/02	0	0.00	5	23.25	23.25	-5	2,432	-0.21%
2019/07/31	3	23.85	1	23.25	24.10	2	2,404	0.08%
2019/07/30	0	0.00	30	22.85	23.05	-30	2,366	-1.27%
2019/07/26	10	23.60	6	23.50	23.35	4	2,348	0.17%
2019/07/22	12	23.83	1	23.80	23.55	11	2,318	0.47%
2019/07/19	0	0.00	1	24.20	24.15	-1	2,282	-0.04%
2019/07/18	0	0.00	1	24.35	24.25	-1	2,262	-0.04%
2019/07/17	0	0.00	10	23.90	24.00	-10	2,235	-0.45%
2019/07/16	1	23.95	0	0.00	24.00	1	2,207	0.05%
2019/07/11	2	23.65	0.1	23.60	23.60	1.9	2,188	0.09%
2019/07/10	16	24.37	5	24.34	24.10	11	2,135	0.52%
2019/07/09	2	24.50	7.1	24.59	24.60	-5.1	2,072	-0.25%
2019/07/08	4	23.71	6.1	23.66	23.70	-2.1	1,988	-0.11%
2019/07/05	18	22.85	25	22.85	23.10	-7	2,024	-0.35%
2019/07/04	7	23.26	4	23.23	23.10	3	2,074	0.14%
2019/07/03	2	23.30	2.1	22.86	23.05	-0.1	2,068	-0.01%
2019/07/02	0	0.00	4	22.70	22.25	-4	1,959	-0.20%
2019/07/01	0	0.00	6	21.99	22.10	-6	1,904	-0.32%
2019/06/28	0	0.00	22.8	21.12	21.55	-22.8	1,836	-1.24%
2019/06/27	0	0.00	2	20.60	20.85	-2	1,787	-0.11%
2019/06/25	0	0.00	1	20.60	20.30	-1	1,773	-0.06%
2019/06/21	7	20.39	1	20.20	20.30	6	1,786	0.34%
2019/06/20	0	0.00	1	20.20	20.10	-1	1,761	-0.06%
2019/06/19	0	0.00	1	20.00	20.10	-1	1,750	-0.06%
2019/06/18	0	0.00	20	20.05	20.05	-20	1,735	-1.15%
2019/06/10	0	0.00	2	19.73	19.75	-2	1,681	-0.12%
2019/06/03	1	19.70	0	0.00	19.70	1	1,635	0.06%
2019/05/31	1	19.50	0	0.00	19.50	1	1,614	0.06%
2019/05/30	5	19.50	0	0.00	19.50	5	1,608	0.31%
2019/05/28	0	0.00	2	19.23	19.20	-2	1,583	-0.13%
2019/05/27	0	0.00	5	19.24	19.25	-5	1,577	-0.32%
2019/05/24	0	0.00	1	19.25	19.25	-1	1,564	-0.06%
2019/05/23	25	19.46	12	19.40	19.55	13	1,535	0.85%
2019/05/21	1	20.30	0	0.00	20.25	1	1,419	0.07%
2019/05/20	1	20.25	0	0.00	20.20	1	1,413	0.07%
2019/05/09	0	0.00	6	19.30	19.35	-6	1,356	-0.44%
2019/05/08	0	0.00	3	19.40	19.65	-3	1,354	-0.22%
2019/05/02	5	19.75	37	19.53	19.40	-32	1,308	-2.45%
2019/04/29	0	0.00	11	20.12	19.90	-11	1,244	-0.88%
2019/04/26	10	20.35	0	0.00	20.35	10	1,221	0.82%
2019/04/25	0	0.00	6	20.50	20.50	-6	1,222	-0.49%
2019/04/23	1	20.50	0	0.00	20.40	1	1,217	0.08%
2019/04/22	2	20.90	0	0.00	20.70	2	1,210	0.17%
2019/04/18	5	21.50	0	0.00	21.00	5	1,194	0.42%
2019/04/17	0	0.00	9	21.80	21.95	-9	1,165	-0.77%
2019/04/16	1	21.50	0	0.00	21.45	1	1,151	0.09%
2019/04/12	15	21.71	11	21.69	21.65	4	1,115	0.36%
2019/04/11	12	22.25	0	0.00	22.50	12	1,048	1.14%
2019/04/10	15	22.28	1	22.10	21.95	14	944	1.48%
2019/04/09	0	0.00	1	22.20	22.20	-1	845	-0.12%
2019/04/02	0	0.00	2	20.75	20.50	-2	757	-0.26%
2019/03/27	0	0.00	4	20.48	20.95	-4	678	-0.59%
2019/03/20	1	19.90	0	0.00	19.90	1	676	0.15%
2019/03/19	1	19.90	0	0.00	19.90	1	677	0.15%
2019/03/18	1	19.90	0	0.00	19.95	1	678	0.15%
2019/03/15	0	20.30	136	19.98	19.95	-136	683	-19.91%	大賣/鉅額交易
2019/03/14	1	20.00	0	0.00	19.95	1	689	0.15%
2019/03/11	0	21.50	0	0.00	20.20	0	739	0.00%
2019/03/08	0	0.00	5	19.95	19.95	-5	775	-0.65%
2019/03/07	1	20.00	0	0.00	19.95	1	877	0.11%
2019/03/06	0	21.90	0	0.00	20.00	0	919	0.00%
2019/02/15	0	0.00	1	20.55	20.20	-1	1,003	-0.10%
2019/02/12	1	19.95	0	0.00	19.95	1	1,134	0.09%
2018/12/06	0	0.00	10	21.80	21.80	-10	3,976	-0.25%
2018/12/04	25	22.69	0	0.00	22.70	25	3,936	0.64%
2018/11/30	4	23.20	0	0.00	23.10	4	3,877	0.10%
2018/11/29	6	21.93	0	0.00	22.00	6	3,771	0.16%
2018/11/28	0	0.00	3	21.10	21.00	-3	3,720	-0.08%
2018/11/23	5	20.50	0	0.00	20.40	5	3,683	0.14%
2018/11/22	5	20.95	0	0.00	20.70	5	3,670	0.14%
2018/11/21	13	21.10	7	21.04	21.00	6	3,655	0.16%
2018/11/20	0	0.00	2	21.50	21.45	-2	3,638	-0.05%
2018/11/19	5	21.50	1	21.60	21.60	4	3,628	0.11%
2018/11/15	0	0.00	5	21.35	21.35	-5	3,603	-0.14%
2018/11/14	15	22.03	1	22.10	21.85	14	3,591	0.39%
2018/11/13	37	22.08	2	21.50	22.10	35	3,566	0.98%
2018/11/12	2	21.75	0	0.00	21.60	2	3,530	0.06%
2018/11/09	0	0.00	2	21.83	22.35	-2	3,482	-0.06%
2018/11/08	5	20.45	0	0.00	20.35	5	3,397	0.15%
2018/11/02	0	0.00	3	21.50	21.00	-3	3,371	-0.09%
2018/11/01	1	21.35	0	0.00	21.40	1	3,342	0.03%
2018/10/31	1	20.25	3	20.45	20.30	-2	3,308	-0.06%
2018/10/30	15	19.67	1	20.15	20.30	14	3,291	0.43%
2018/10/29	15	22.20	0	0.00	21.60	15	3,230	0.46%
2018/10/26	0	0.00	1	21.95	22.40	-1	3,191	-0.03%
2018/10/25	1	21.70	0	0.00	21.30	1	3,136	0.03%
2018/10/24	20	23.28	0	0.00	23.00	20	3,087	0.65%
2018/10/23	5	24.54	0	0.00	24.05	5	3,036	0.16%
2018/10/22	0	0.00	4	24.55	24.55	-4	3,010	-0.13%
2018/10/19	2	24.78	0	0.00	24.70	2	3,017	0.07%
2018/10/18	0	0.00	1	26.30	25.75	-1	3,013	-0.03%
2018/10/17	0	0.00	1	24.65	24.95	-1	2,981	-0.03%
2018/10/15	20	24.54	0	0.00	24.55	20	2,910	0.69%
2018/10/12	1	25.35	6	25.55	25.30	-5	2,825	-0.18%
2018/10/11	37	24.74	0	0.00	25.00	37	2,652	1.39%
2018/10/09	5	25.50	17	25.45	26.15	-12	2,468	-0.49%
2018/10/08	12	24.53	9	24.89	26.30	3	2,274	0.13%
2018/10/05	9	24.09	12	23.88	24.35	-3	2,097	-0.14%
2018/10/04	2	23.85	1	24.00	24.00	1	1,978	0.05%
2018/10/03	16	24.48	15	24.68	24.90	1	1,894	0.05%
2018/10/02	15	24.02	11	23.01	24.50	4	1,635	0.24%
2018/10/01	11	22.65	7	22.65	22.95	4	1,382	0.29%
2018/09/28	0	0.00	1	20.30	20.90	-1	1,173	-0.09%
2018/09/25	2	19.63	0	0.00	19.60	2	1,149	0.17%
2018/09/20	0	0.00	1	20.40	20.20	-1	1,129	-0.09%
2018/09/19	0	0.00	12	20.18	20.30	-12	1,116	-1.07%
2018/09/18	12	20.67	1	20.90	20.60	11	1,089	1.01%
2018/09/14	0	0.00	2	19.95	19.65	-2	993	-0.20%
2018/09/13	2	21.50	3	20.90	20.50	-1	961	-0.10%
2018/09/12	6	20.75	2	20.75	20.75	4	863	0.46%
2018/09/11	0	0.00	1	18.65	18.90	-1	790	-0.13%
2018/09/10	1	18.00	1	18.20	18.00	0	778	0.00%
2018/08/13	1	19.05	0	0.00	18.80	1	833	0.12%
2018/08/07	1	19.75	0	0.00	19.75	1	806	0.12%
2018/08/03	0	0.00	1	20.20	19.95	-1	792	-0.13%
2018/08/01	0	0.00	1	19.85	19.65	-1	759	-0.13%
2018/07/27	1	19.30	0	0.00	19.20	1	721	0.14%
2018/07/26	2	19.63	0	0.00	19.55	2	702	0.28%
2018/07/24	0	0.00	2	20.85	20.00	-2	587	-0.34%
2018/07/23	0	0.00	3	18.85	19.25	-3	463	-0.65%
2018/06/04	0	0.00	2	19.25	19.30	-2	731	-0.27%
2018/06/01	1	19.10	0	0.00	19.10	1	741	0.13%
2018/05/24	0	0.00	1	19.25	19.25	-1	779	-0.13%
2018/05/23	0	0.00	1	18.80	18.75	-1	766	-0.13%
2018/05/11	1	18.50	0	0.00	18.25	1	798	0.13%
2018/05/09	1	18.80	0	0.00	18.85	1	782	0.13%
2018/05/08	1	19.00	0	0.00	18.95	1	781	0.13%
2018/04/24	1	19.85	0	0.00	19.75	1	800	0.12%
2018/04/23	0	0.00	1	19.60	19.60	-1	807	-0.12%
2018/04/17	0	0.00	1	19.15	19.10	-1	912	-0.11%
2018/04/16	1	18.90	0	0.00	19.05	1	917	0.11%
2018/04/13	0	0.00	1	19.10	19.15	-1	937	-0.11%
2018/04/12	1	19.40	0	0.00	19.35	1	932	0.11%
2018/04/09	0	0.00	1	20.65	21.00	-1	899	-0.11%
2018/04/03	0	0.00	1	20.20	19.75	-1	829	-0.12%
2018/03/06	0	0.00	1	19.85	19.95	-1	703	-0.14%
2018/03/01	1	18.65	0	0.00	18.65	1	699	0.14%