國光生 (4142)-美好-富順券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.05
漲跌
--
漲幅
0.00%
成交量
586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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5	28.85	2	29.90	28.50	3	1,073	0.28%
2024/04/15	2	26.55	0	0.00	26.00	2	920	0.22%
2024/03/29	2	26.70	0	0.00	26.75	2	973	0.21%
2024/03/28	1	26.50	0	0.00	26.50	1	974	0.10%
2024/03/25	0	0.00	3	26.65	26.75	-3	991	-0.30%
2024/03/07	0	0.00	6	28.15	28.40	-6	1,071	-0.56%
2024/03/01	0	0.00	10	29.25	29.20	-10	1,115	-0.90%
2024/02/19	1	30.50	0	0.00	30.70	1	1,214	0.08%
2024/02/16	0	0.00	5	29.60	30.30	-5	1,211	-0.41%
2024/02/15	0	0.00	6	29.75	29.65	-6	1,140	-0.53%
2024/01/31	0	0.00	2	30.60	30.55	-2	1,030	-0.19%
2024/01/26	2	31.00	0	0.00	31.10	2	1,038	0.19%
2024/01/24	1	31.15	0	0.00	31.15	1	1,036	0.10%
2024/01/23	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/22	2	31.10	0	0.00	31.00	2	1,035	0.19%
2024/01/18	0	0.00	2	30.85	31.00	-2	1,039	-0.19%
2024/01/17	2	31.05	2	31.33	31.10	0	1,036	0.00%
2024/01/16	1	31.70	0	0.00	31.60	1	1,022	0.10%
2024/01/15	0	0.00	1	31.95	32.00	-1	1,017	-0.10%
2024/01/11	5	32.30	0	0.00	32.10	5	1,018	0.49%
2024/01/03	1	33.15	2	33.65	33.00	-1	1,022	-0.10%
2023/12/28	1	33.10	0	0.00	33.10	1	1,001	0.10%
2023/12/27	1	33.20	1	33.40	33.15	0	1,002	0.00%
2023/12/21	2	32.90	2	32.70	32.80	0	982	0.00%
2023/12/18	4	33.00	0	0.00	33.00	4	987	0.41%
2023/12/14	3	33.00	0	0.00	32.75	3	979	0.31%
2023/12/11	8	33.39	3	33.55	33.20	5	983	0.51%
2023/12/07	3	34.55	0	0.00	34.35	3	965	0.31%
2023/12/06	25	35.07	0	0.00	35.05	25	982	2.55%
2023/11/30	0	0.00	1	35.60	35.70	-1	902	-0.11%
2023/11/29	1	35.80	2	35.90	35.95	-1	888	-0.11%
2023/11/28	1	36.10	5	35.71	35.65	-4	880	-0.45%
2023/11/27	3	35.75	11	35.60	36.00	-8	845	-0.95%
2023/11/24	1	33.30	0	0.00	33.80	1	740	0.14%
2023/11/22	0	0.00	1	33.35	33.40	-1	729	-0.14%
2023/11/16	0	0.00	2	33.00	32.95	-2	749	-0.27%
2023/11/14	2	32.20	0	0.00	32.35	2	739	0.27%
2023/11/07	2	32.95	0	0.00	32.40	2	760	0.26%
2023/11/03	0	0.00	3	32.05	32.05	-3	750	-0.40%
2023/11/01	3	31.90	3	32.25	31.85	0	755	0.00%
2023/10/26	3	31.75	3	31.90	31.70	0	773	0.00%
2023/10/25	2	32.25	0	0.00	31.95	2	774	0.26%
2023/10/23	3	31.90	0	0.00	31.85	3	782	0.38%
2023/10/13	2	32.95	0	0.00	32.85	2	862	0.23%
2023/10/11	0	0.00	2	34.30	33.85	-2	862	-0.23%
2023/10/04	2	33.95	0	0.00	33.75	2	877	0.23%
2023/10/03	0	0.00	2	34.40	34.00	-2	874	-0.23%
2023/10/02	2	33.83	0	0.00	33.75	2	881	0.23%
2023/09/26	0	0.00	5	34.70	34.50	-5	901	-0.55%
2023/09/22	0	0.00	5	34.08	34.00	-5	896	-0.56%
2023/09/21	1	35.00	0	0.00	34.50	1	895	0.11%
2023/09/20	1	34.75	3	34.48	34.60	-2	880	-0.23%
2023/09/04	0	0.00	0.1	33.10	32.95	-0.1	867	-0.01%
2023/09/01	0.1	33.30	0	0.00	33.20	0.1	875	0.01%
2023/08/16	0	0.00	50	32.40	32.30	-50	878	-5.69%
2023/08/14	1	33.20	0	0.00	33.20	1	871	0.11%
2023/08/02	1	34.50	0	0.00	34.50	1	925	0.11%
2023/07/19	5	36.92	5	37.66	36.80	0	979	0.00%
2023/07/14	12	35.47	0	0.00	35.40	12	984	1.22%
2023/07/12	1	36.10	1	36.20	36.10	0	1,010	0.00%
2023/06/27	1	37.30	0	0.00	37.20	1	1,082	0.09%
2023/06/19	2	37.98	0	0.00	37.85	2	1,102	0.18%
2023/06/16	7	37.53	0	0.00	37.85	7	1,103	0.63%
2023/06/15	1	37.20	2	37.15	37.20	-1	1,092	-0.09%
2023/06/14	1	37.35	0	0.00	37.25	1	1,094	0.09%
2023/06/09	50	38.47	0	0.00	38.40	50	1,137	4.40%
2023/06/05	0	0.00	3	38.50	38.35	-3	2,134	-0.14%
2023/05/31	0	0.00	2	38.10	38.75	-2	2,163	-0.09%
2023/05/26	3	37.80	0	0.00	37.75	3	2,237	0.13%
2023/05/23	0	0.00	3	38.65	38.55	-3	2,269	-0.13%
2023/05/17	0	0.00	1	37.55	37.45	-1	2,303	-0.04%
2023/05/15	2	36.90	2	37.10	37.00	0	2,313	0.00%
2023/05/11	5	37.58	2	37.60	37.55	3	2,370	0.13%
2023/05/10	0	0.00	2	39.00	38.60	-2	2,397	-0.08%
2023/05/09	1	39.65	1	39.10	39.00	0	2,558	0.00%
2023/05/02	1	40.25	2	40.48	40.55	-1	2,923	-0.03%
2023/04/24	2	40.75	0	0.00	40.25	2	2,936	0.07%
2023/04/19	12	40.78	0	0.00	40.50	12	2,861	0.42%
2023/04/18	6	40.55	0	0.00	40.75	6	2,844	0.21%
2023/04/13	0	0.00	1	40.30	40.15	-1	2,785	-0.04%
2023/03/27	0	0.00	1	39.55	39.60	-1	2,936	-0.03%
2023/03/22	0	0.00	1	38.90	38.90	-1	2,952	-0.03%
2023/03/20	0	0.00	7	38.67	38.90	-7	2,976	-0.24%
2023/03/17	0	0.00	6	38.63	38.65	-6	2,975	-0.20%
2023/03/16	2	38.05	5	38.35	38.45	-3	2,978	-0.10%
2023/03/15	1	39.40	8	39.45	39.10	-7	2,964	-0.24%
2023/03/14	0	0.00	4	39.89	39.50	-4	2,970	-0.13%
2023/03/13	1	39.00	7	39.41	39.45	-6	2,956	-0.20%
2023/03/10	33	41.81	3	45.17	40.45	30	2,901	1.03%
2023/03/09	6	44.68	36	44.20	44.85	-30	2,395	-1.25%
2023/03/08	1	40.80	0	0.00	40.80	1	2,017	0.05%
2023/03/07	1	40.90	6	41.23	40.85	-5	2,013	-0.25%
2023/03/03	1	41.10	0	0.00	41.10	1	2,003	0.05%
2023/03/02	0	0.00	2	41.20	41.30	-2	1,990	-0.10%
2023/03/01	0	0.00	10	40.35	39.90	-10	1,937	-0.52%
2023/02/22	5	40.15	5	40.60	40.15	0	1,988	0.00%
2023/02/20	0	0.00	1	40.65	41.10	-1	2,025	-0.05%
2023/02/15	1	39.70	0	0.00	39.75	1	2,104	0.05%
2023/02/14	0	0.00	3	40.35	40.25	-3	2,111	-0.14%
2023/02/13	3	40.65	3	40.55	40.50	0	2,109	0.00%
2023/02/09	0	0.00	1	41.10	41.15	-1	2,065	-0.05%
2023/02/08	1	40.90	6	41.30	41.55	-5	2,031	-0.25%
2023/02/07	11	42.19	1	42.40	41.60	10	1,984	0.50%
2023/02/03	0	0.00	1	40.20	40.75	-1	1,814	-0.06%
2023/02/02	0	0.00	9	39.97	39.90	-9	1,743	-0.52%
2023/01/31	2	39.65	6	39.09	39.65	-4	1,664	-0.24%
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2023/01/16	0	0.00	3	35.50	35.55	-3	1,419	-0.21%
2023/01/13	10	35.20	0	0.00	35.15	10	1,428	0.70%
2023/01/12	1	35.40	0	0.00	35.25	1	1,441	0.07%
2023/01/11	0	0.00	1	35.85	35.40	-1	1,446	-0.07%
2023/01/10	1	35.50	0	0.00	35.30	1	1,455	0.07%
2023/01/09	0	0.00	4	35.35	35.50	-4	1,480	-0.27%
2023/01/06	5	35.03	6	35.15	35.05	-1	1,488	-0.07%
2023/01/04	20	35.14	0	0.00	35.10	20	1,518	1.32%
2022/12/30	0	0.00	20	35.60	35.60	-20	1,573	-1.27%
2022/12/27	2	36.60	1	36.55	36.45	1	1,625	0.06%
2022/12/26	1	37.10	2	37.50	37.00	-1	1,631	-0.06%
2022/12/20	9	36.07	1	35.75	35.75	8	1,659	0.48%
2022/12/19	2	37.60	6	37.63	37.85	-4	1,646	-0.24%
2022/12/16	2	35.70	0	0.00	35.60	2	1,560	0.13%
2022/12/14	2	37.33	2	36.53	36.45	0	1,595	0.00%
2022/12/13	0	0.00	1	36.40	37.10	-1	1,581	-0.06%
2022/12/12	1	35.55	0	0.00	35.70	1	1,569	0.06%
2022/12/01	21	38.75	0	0.00	38.25	21	1,674	1.25%
2022/11/29	0	0.00	10	36.90	36.90	-10	1,705	-0.59%
2022/11/25	0	0.00	10	36.80	36.60	-10	1,858	-0.54%
2022/11/17	0	0.00	5	36.69	36.85	-5	2,118	-0.24%
2022/11/16	0	0.00	1	36.15	36.00	-1	2,094	-0.05%
2022/11/15	12	35.82	1	36.15	35.60	11	2,094	0.53%
2022/11/14	1	35.25	0	0.00	35.30	1	2,068	0.05%
2022/11/11	10	34.40	9	34.23	34.85	1	2,035	0.05%
2022/11/10	2	34.38	0	0.00	34.00	2	2,029	0.10%
2022/11/07	0	0.00	1	34.40	34.40	-1	2,043	-0.05%
2022/11/02	0	0.00	8	34.69	34.85	-8	2,059	-0.39%
2022/10/31	0	0.00	5	33.09	32.85	-5	2,078	-0.24%
2022/10/27	0	0.00	2	32.60	32.75	-2	2,202	-0.09%
2022/10/26	1	31.85	1	32.25	32.10	0	2,235	0.00%
2022/10/19	1	32.80	0	0.00	32.75	1	2,380	0.04%
2022/10/18	0	0.00	6	33.41	33.50	-6	2,441	-0.25%
2022/10/14	2	33.08	1	33.20	33.05	1	2,501	0.04%
2022/10/13	15	32.61	10	33.80	32.30	5	2,532	0.20%
2022/10/12	0	0.00	1	34.45	33.95	-1	2,534	-0.04%
2022/10/11	1	33.90	0	0.00	33.95	1	2,549	0.04%
2022/10/07	2	35.35	3	35.65	35.10	-1	2,562	-0.04%
2022/10/06	3	35.13	0	0.00	35.25	3	2,555	0.12%
2022/10/05	0	0.00	13	34.90	34.65	-13	2,569	-0.51%
2022/10/04	0	0.00	12	34.37	34.40	-12	2,607	-0.46%
2022/10/03	5	33.88	0	0.00	33.90	5	2,657	0.19%
2022/09/30	19	33.63	1	34.05	34.30	18	2,761	0.65%
2022/09/29	0	0.00	16	33.29	33.40	-16	2,982	-0.54%
2022/09/28	5	33.50	0	0.00	32.65	5	3,196	0.16%
2022/09/27	0	0.00	4	33.90	34.30	-4	3,232	-0.12%
2022/09/23	5	35.40	0	0.00	35.30	5	3,286	0.15%
2022/09/21	4	36.63	0	0.00	36.15	4	3,478	0.12%
2022/09/19	1	35.85	0	0.00	36.05	1	3,689	0.03%
2022/09/16	1	36.85	0	0.00	36.55	1	3,710	0.03%
2022/09/14	1	36.75	0	0.00	36.90	1	3,739	0.03%
2022/09/12	2	36.98	0	0.00	37.25	2	3,839	0.05%
2022/09/07	2	38.00	0	0.00	37.90	2	3,883	0.05%
2022/09/06	18	39.52	30	38.85	38.65	-12	3,876	-0.31%
2022/09/05	13	41.08	8	40.24	40.10	5	3,850	0.13%
2022/09/02	11	41.67	1	41.65	41.30	10	3,842	0.26%
2022/09/01	6	40.80	0	0.00	40.80	6	3,806	0.16%
2022/08/31	2	40.53	1	41.60	40.70	1	3,741	0.03%
2022/08/26	5	39.80	0	0.00	39.50	5	3,555	0.14%
2022/08/25	0	0.00	7	39.63	39.70	-7	3,505	-0.20%
2022/08/24	1	39.20	0	0.00	39.10	1	3,453	0.03%
2022/08/22	11	38.86	0	0.00	38.75	11	3,408	0.32%
2022/08/18	0	0.00	10	38.50	38.50	-10	3,367	-0.30%
2022/08/16	0	0.00	2	38.30	38.30	-2	3,345	-0.06%
2022/08/09	0	0.00	1	37.30	37.30	-1	3,338	-0.03%
2022/08/08	1	36.75	0	0.00	37.10	1	3,336	0.03%
2022/08/05	0	0.00	1	36.60	36.80	-1	3,344	-0.03%
2022/08/04	7	35.74	0	0.00	35.80	7	3,381	0.21%
2022/08/03	3	37.05	0	0.00	37.05	3	3,335	0.09%
2022/08/02	6	38.27	0	0.00	38.15	6	3,319	0.18%
2022/08/01	0	0.00	1	39.80	39.30	-1	3,307	-0.03%
2022/07/29	1	40.25	1	40.15	40.20	0	3,314	0.00%
2022/07/28	0	0.00	3	40.30	40.20	-3	3,305	-0.09%
2022/07/27	1	41.05	0	0.00	39.90	1	3,310	0.03%
2022/07/26	1	40.35	1	40.70	40.90	0	3,274	0.00%
2022/07/25	10	40.65	0	0.00	40.65	10	3,253	0.31%
2022/07/22	0	0.00	12	40.03	39.95	-12	3,253	-0.37%
2022/07/21	0	0.00	1	39.50	40.10	-1	3,234	-0.03%
2022/07/20	6	38.85	3	38.20	39.10	3	3,221	0.09%
2022/07/19	3	38.25	0	0.00	38.00	3	3,234	0.09%
2022/07/18	0	0.00	30	38.10	38.00	-30	3,263	-0.92%
2022/07/15	3	38.20	0	0.00	38.25	3	3,276	0.09%
2022/07/13	31	39.94	1	40.20	39.50	30	3,320	0.90%
2022/07/12	9	39.12	3	39.08	39.25	6	3,378	0.18%
2022/07/11	2	40.30	1	40.15	40.35	1	3,518	0.03%
2022/07/08	5	40.58	34	41.59	40.70	-29	3,687	-0.79%
2022/07/07	4	41.58	5	40.68	41.50	-1	3,633	-0.03%
2022/07/06	8	41.24	22	41.27	40.35	-14	3,537	-0.40%
2022/07/05	0	0.00	1	37.60	38.05	-1	3,612	-0.03%
2022/06/30	10	40.05	2	39.25	39.10	8	3,626	0.22%
2022/06/29	0	0.00	2	41.10	40.85	-2	3,514	-0.06%
2022/06/28	0	0.00	5	40.15	40.50	-5	3,411	-0.15%
2022/06/27	0	0.00	4	39.24	39.35	-4	3,247	-0.12%
2022/06/24	0	0.00	4	38.25	38.65	-4	3,191	-0.13%
2022/06/23	0	0.00	6	37.55	37.40	-6	3,192	-0.19%
2022/06/21	4	36.86	0	0.00	37.10	4	3,140	0.13%
2022/06/20	2	38.75	2	37.10	36.90	0	3,119	0.00%
2022/06/17	1	37.70	11	37.96	38.50	-10	3,009	-0.33%
2022/06/16	4	37.53	5	37.67	37.20	-1	2,930	-0.03%
2022/06/15	0	0.00	8	36.59	37.00	-8	2,893	-0.28%
2022/06/13	1	35.85	1	35.75	35.75	0	2,886	0.00%
2022/06/10	3	36.60	0	0.00	37.00	3	2,877	0.10%
2022/06/07	1	36.10	2	36.10	36.00	-1	2,829	-0.04%
2022/06/02	1	35.15	0	0.00	35.05	1	2,882	0.03%
2022/06/01	1	35.20	0	0.00	35.15	1	2,922	0.03%
2022/05/31	3	35.20	0	0.00	35.30	3	2,932	0.10%
2022/05/24	0	0.00	1	35.20	35.00	-1	2,968	-0.03%
2022/05/23	1	35.30	0	0.00	35.50	1	2,960	0.03%
2022/05/12	5	34.65	12	35.24	34.30	-7	3,373	-0.21%
2022/05/11	2	37.15	0	0.00	37.00	2	3,311	0.06%
2022/05/10	7	37.42	5	38.00	37.95	2	3,279	0.06%
2022/05/09	2	38.85	1	38.30	38.15	1	3,257	0.03%
2022/05/06	1	39.30	2	39.05	39.05	-1	3,234	-0.03%
2022/05/04	1	40.10	0	0.00	40.10	1	3,222	0.03%
2022/05/03	1	40.65	1	41.60	40.80	0	3,233	0.00%
2022/04/29	1	40.75	2	41.45	40.60	-1	3,228	-0.03%
2022/04/28	49	41.22	8	42.06	41.10	41	3,250	1.26%
2022/04/26	3	41.62	1	41.05	41.00	2	3,179	0.06%
2022/04/22	5	42.90	6	43.54	42.90	-1	3,107	-0.03%
2022/04/21	2	42.60	1	43.00	42.75	1	3,064	0.03%
2022/04/19	7	42.89	4	43.26	43.00	3	3,010	0.10%
2022/04/18	3	44.70	1	45.00	44.05	2	2,969	0.07%
2022/04/15	8	44.38	4	44.49	44.00	4	2,970	0.13%
2022/04/14	7	44.98	25	44.33	44.30	-18	2,879	-0.63%
2022/04/13	5	41.61	2	41.73	42.50	3	2,685	0.11%
2022/04/12	18	43.08	3	42.20	42.35	15	2,632	0.57%
2022/04/11	9	44.51	22	43.50	44.60	-13	2,494	-0.52%
2022/04/08	0	0.00	1	41.85	41.25	-1	2,214	-0.05%
2022/04/07	0	0.00	12	41.43	41.90	-12	2,159	-0.56%
2022/03/30	0	0.00	1	40.00	40.05	-1	2,038	-0.05%
2022/03/28	2	40.55	1	39.70	39.70	1	2,035	0.05%
2022/03/25	5	40.30	4	40.00	40.00	1	2,020	0.05%
2022/03/17	1	39.40	0	0.00	39.95	1	2,101	0.05%
2022/03/16	2	39.15	2	38.90	38.90	0	2,126	0.00%
2022/03/15	5	39.50	2	39.33	39.30	3	2,140	0.14%
2022/03/14	1	39.00	1	39.05	39.05	0	2,129	0.00%
2022/03/08	0	0.00	75	38.76	38.80	-75	2,149	-3.49%
2022/03/07	3	38.40	9	38.06	38.00	-6	2,108	-0.28%
2022/03/04	3	39.70	1	39.80	39.75	2	2,124	0.09%
2022/03/03	1	40.05	0	0.00	40.05	1	2,283	0.04%
2022/03/02	1	39.85	0	0.00	40.15	1	2,432	0.04%
2022/02/22	10	41.00	0	0.00	40.60	10	2,530	0.40%
2022/02/21	5	41.40	0	0.00	41.35	5	2,524	0.20%
2022/02/18	1	41.25	0	0.00	41.35	1	2,529	0.04%
2022/02/17	5	41.88	0	0.00	41.75	5	2,523	0.20%
2022/02/15	5	43.68	10	42.63	42.75	-5	2,522	-0.20%
2022/02/14	2	43.75	10	43.50	43.30	-8	2,349	-0.34%
2022/02/10	1	40.90	0	0.00	40.65	1	2,162	0.05%
2022/01/25	0	0.00	10	40.81	40.05	-10	2,169	-0.46%
2022/01/24	0	0.00	16	42.08	41.80	-16	2,142	-0.75%
2022/01/21	1	43.70	6	43.52	42.80	-5	2,136	-0.23%
2022/01/20	2	43.00	7	43.16	42.95	-5	2,122	-0.24%
2022/01/19	0	0.00	10	43.28	43.20	-10	2,130	-0.47%
2022/01/18	4	43.20	6	43.32	43.05	-2	2,116	-0.09%
2022/01/17	27	43.15	5	43.20	43.15	22	2,107	1.04%
2022/01/14	0	0.00	5	43.30	43.10	-5	2,109	-0.24%
2022/01/13	3	43.62	1	43.45	43.40	2	2,105	0.10%
2022/01/12	0	0.00	1	43.50	43.75	-1	2,107	-0.05%
2022/01/11	3	43.93	0	0.00	43.60	3	2,097	0.14%
2022/01/10	24	45.56	12	44.73	44.40	12	2,084	0.58%
2022/01/07	21	45.01	15	44.75	45.20	6	1,990	0.30%
2022/01/06	2	44.35	3	44.62	44.00	-1	1,929	-0.05%
2022/01/05	1	44.30	1	43.85	43.95	0	1,989	0.00%
2022/01/04	0	0.00	6	44.13	44.05	-6	2,026	-0.30%
2021/12/28	1	43.80	0	0.00	44.00	1	2,091	0.05%
2021/12/24	3	44.35	0	0.00	44.25	3	2,190	0.14%
2021/12/23	13	44.58	11	44.40	44.40	2	2,203	0.09%
2021/12/22	1	44.55	10	44.62	44.40	-9	2,235	-0.40%
2021/12/21	0	0.00	1	45.30	44.90	-1	2,242	-0.04%
2021/12/15	3	43.13	1	43.00	43.10	2	2,264	0.09%
2021/12/13	3	43.98	1	44.05	43.90	2	2,287	0.09%
2021/12/10	4	44.55	0	0.00	44.45	4	2,332	0.17%
2021/12/09	2	44.20	0	0.00	44.05	2	2,521	0.08%
2021/12/08	0	0.00	1	44.45	44.50	-1	2,770	-0.04%
2021/12/06	2	44.88	0	0.00	44.75	2	2,790	0.07%
2021/12/03	0	0.00	2	45.13	45.10	-2	2,907	-0.07%
2021/12/02	6	45.08	1	45.15	45.25	5	3,058	0.16%
2021/12/01	1	45.05	0	0.00	45.05	1	3,165	0.03%
2021/11/30	10	45.19	2	45.35	45.00	8	3,173	0.25%
2021/11/29	20	47.43	15	47.93	46.90	5	3,152	0.16%
2021/11/26	18	46.58	13	47.02	45.80	5	3,015	0.17%
2021/11/25	2	44.75	0	0.00	44.70	2	2,896	0.07%
2021/11/24	0	0.00	1	44.80	45.10	-1	2,903	-0.03%
2021/11/23	1	45.60	1	46.80	44.80	0	2,919	0.00%
2021/11/22	0	0.00	2	43.95	44.05	-2	2,925	-0.07%
2021/11/16	0	0.00	1	43.85	43.85	-1	3,554	-0.03%
2021/11/15	0	0.00	6	44.10	44.25	-6	3,596	-0.17%
2021/11/12	10	43.33	1	43.30	43.30	9	3,599	0.25%
2021/11/10	0	0.00	1	43.80	43.50	-1	3,632	-0.03%
2021/11/09	0	0.00	1	44.00	44.00	-1	3,634	-0.03%
2021/11/08	1	44.25	0	0.00	44.25	1	3,632	0.03%
2021/11/04	0	0.00	1	44.80	44.55	-1	3,672	-0.03%
2021/11/03	1	44.25	0	0.00	44.50	1	3,681	0.03%
2021/10/29	2	44.25	0	0.00	43.95	2	3,673	0.05%
2021/10/27	6	44.35	0	0.00	44.30	6	3,693	0.16%
2021/10/14	0	0.00	1	43.50	43.50	-1	4,349	-0.02%
2021/10/13	13	43.59	5	42.65	42.35	8	4,335	0.18%
2021/10/12	12	45.68	4	45.35	45.35	8	4,277	0.19%
2021/10/08	0	0.00	5	47.30	46.85	-5	4,269	-0.12%
2021/10/06	1	47.30	0	0.00	47.15	1	4,370	0.02%
2021/10/05	5	46.30	5	47.81	48.00	0	4,389	0.00%
2021/10/04	0	0.00	20.5	50.69	48.40	-20.5	4,402	-0.47%
2021/10/01	0	0.00	7	51.21	50.90	-7	4,368	-0.16%
2021/09/30	0	0.00	1	51.60	51.80	-1	4,366	-0.02%
2021/09/29	1	51.00	1	51.20	51.20	0	4,386	0.00%
2021/09/27	0	0.00	10	51.60	52.00	-10	4,426	-0.23%
2021/09/24	10	52.00	0	0.00	51.60	10	4,528	0.22%
2021/09/23	4.2	52.10	0	0.00	52.00	4.2	4,637	0.09%
2021/09/22	0	0.00	3	51.60	51.70	-3	4,667	-0.06%
2021/09/17	0	0.00	6	52.47	52.50	-6	4,683	-0.13%
2021/09/16	3	52.40	10	53.50	52.40	-7	4,701	-0.15%
2021/09/15	6.1	53.70	2	53.70	53.50	4.1	4,702	0.09%
2021/09/14	3	54.73	18	53.96	53.20	-15	4,690	-0.32%
2021/09/13	10.2	55.61	13	55.06	54.80	-2.8	4,522	-0.06%
2021/09/10	1	51.80	2	52.00	51.20	-1	4,343	-0.02%
2021/09/09	12	51.48	4	51.45	51.10	8	4,379	0.18%
2021/09/08	4	51.40	1	51.50	51.20	3	4,390	0.07%
2021/09/07	6	53.80	6	53.65	53.60	0	4,332	0.00%
2021/09/06	27	52.90	29	52.29	52.20	-2	4,341	-0.05%
2021/09/03	2	51.85	5	51.50	51.50	-3	4,533	-0.07%
2021/09/02	0	0.00	2	51.70	51.00	-2	4,856	-0.04%
2021/09/01	10	51.79	12	52.35	51.80	-2	4,987	-0.04%
2021/08/31	0	0.00	2	51.90	52.50	-2	5,219	-0.04%
2021/08/30	4	52.20	2	51.70	51.80	2	5,315	0.04%
2021/08/26	9	52.47	3	52.00	51.60	6	5,393	0.11%
2021/08/25	10	51.90	4	51.78	51.30	6	5,409	0.11%
2021/08/24	5	50.44	11	50.53	50.70	-6	5,522	-0.11%
2021/08/23	14	51.49	3	50.83	51.40	11	5,707	0.19%
2021/08/20	0	0.00	8	49.84	49.95	-8	5,455	-0.15%
2021/08/18	5	47.80	0	0.00	47.10	5	5,779	0.09%
2021/08/17	0	0.00	7	48.71	48.35	-7	5,997	-0.12%
2021/08/13	20	48.96	1	49.10	48.40	19	6,581	0.29%
2021/08/12	2	48.55	0	0.00	48.55	2	7,061	0.03%
2021/08/06	0	0.00	11	49.15	49.00	-11	11,062	-0.10%
2021/08/05	1	49.45	0	0.00	49.35	1	12,817	0.01%
2021/08/04	1	49.60	1	49.50	49.50	0	13,638	0.00%
2021/08/03	0	0.00	1	50.00	49.80	-1	13,866	-0.01%
2021/08/02	6	50.25	0	0.00	50.40	6	13,895	0.04%
2021/07/30	1	49.70	0	0.00	49.50	1	13,898	0.01%
2021/07/29	1	48.75	0	0.00	49.05	1	13,921	0.01%
2021/07/27	1	48.85	0	0.00	48.55	1	14,061	0.01%
2021/07/26	1	49.30	2	49.33	49.10	-1	14,319	-0.01%
2021/07/23	1	48.85	8	49.08	49.05	-7	14,345	-0.05%
2021/07/22	1	49.00	5	49.00	48.70	-4	14,333	-0.03%
2021/07/21	15	50.66	5	48.59	48.70	10	14,430	0.07%
2021/07/20	5	50.96	8	53.63	53.90	-3	14,207	-0.02%
2021/07/16	1	49.80	0	0.00	49.30	1	14,166	0.01%
2021/07/13	1	50.30	55	49.68	49.05	-54	14,190	-0.38%
2021/07/12	0	0.00	10	50.72	50.70	-10	14,150	-0.07%
2021/07/09	0	0.00	1	51.20	51.30	-1	14,206	-0.01%
2021/07/07	4	51.50	2	51.50	51.30	2	14,359	0.01%
2021/07/06	2	51.30	1	51.30	51.30	1	14,521	0.01%
2021/07/05	2	51.60	50	51.60	51.60	-48	14,707	-0.33%
2021/07/02	1	52.20	0	0.00	52.00	1	14,728	0.01%
2021/07/01	130	54.12	33	52.62	52.60	97	14,781	0.66%	大買/
2021/06/30	17	53.03	2	53.30	53.60	15	14,775	0.10%
2021/06/29	1	51.30	1	51.70	51.80	0	14,711	0.00%
2021/06/28	2	52.20	0	0.00	51.80	2	14,723	0.01%
2021/06/25	1	52.60	6	52.70	52.30	-5	14,808	-0.03%
2021/06/24	2	52.90	12	53.07	52.80	-10	15,083	-0.07%
2021/06/23	13	52.72	0	0.00	52.80	13	15,220	0.09%
2021/06/22	0	0.00	54	52.19	51.80	-54	15,973	-0.34%
2021/06/21	17	53.84	9	52.62	52.50	8	17,074	0.05%
2021/06/18	5	53.80	8	53.29	53.30	-3	17,199	-0.02%
2021/06/17	7	53.54	5	53.50	53.50	2	17,234	0.01%
2021/06/16	2	53.15	3	53.23	53.10	-1	17,283	-0.01%
2021/06/15	9	53.42	18	53.64	54.10	-9	17,312	-0.05%
2021/06/11	11	56.74	12	56.54	55.40	-1	17,220	-0.01%
2021/06/10	23	56.90	27	57.43	57.50	-4	16,943	-0.02%
2021/06/09	13	55.45	7	55.17	55.50	6	16,669	0.04%
2021/06/08	22	54.66	23	54.75	54.50	-1	16,569	-0.01%
2021/06/07	12	53.64	4	53.63	53.40	8	16,413	0.05%
2021/06/04	5	53.36	0	0.00	52.50	5	16,412	0.03%
2021/06/03	12	53.53	0	0.00	53.30	12	16,428	0.07%
2021/06/02	2	53.70	2	53.85	53.80	0	16,549	0.00%
2021/06/01	6	52.25	8	52.20	53.10	-2	16,795	-0.01%
2021/05/31	10	52.09	22	53.03	52.30	-12	16,694	-0.07%
2021/05/28	68	54.75	11	54.95	54.70	57	16,578	0.34%
2021/05/27	9	54.89	22	54.85	55.00	-13	16,590	-0.08%
2021/05/26	44	54.62	26	54.41	53.60	18	16,598	0.11%
2021/05/25	6	53.95	11	53.59	53.20	-5	17,008	-0.03%
2021/05/24	45	56.27	37	56.46	55.50	8	17,555	0.05%
2021/05/21	6	55.38	24	55.58	55.60	-18	18,458	-0.10%
2021/05/20	47	59.25	59	58.35	56.30	-12	18,598	-0.06%
2021/05/19	25	59.51	36	58.49	57.80	-11	18,796	-0.06%
2021/05/18	46	61.16	45	60.50	60.80	1	18,444	0.01%
2021/05/17	55	62.36	49	61.50	63.30	6	17,355	0.03%
2021/05/14	32	60.38	35	60.43	57.60	-3	16,753	-0.02%
2021/05/13	38	61.15	39	61.22	62.90	-1	15,631	-0.01%
2021/05/12	2	56.95	54	55.91	57.20	-52	13,967	-0.37%
2021/05/11	29	51.30	20	51.63	52.00	9	13,213	0.07%
2021/05/10	1	51.00	0	0.00	50.20	1	13,140	0.01%
2021/05/06	0	0.00	3	50.10	50.10	-3	13,240	-0.02%
2021/05/05	4	50.83	1	50.70	50.50	3	13,231	0.02%
2021/05/04	6	51.92	17	51.80	51.00	-11	13,284	-0.08%
2021/05/03	13	55.47	6	55.68	54.40	7	13,343	0.05%
2021/04/29	4	53.95	2	53.60	53.40	2	13,186	0.02%
2021/04/28	3	53.77	0	0.00	53.30	3	13,271	0.02%
2021/04/27	12	54.80	9	54.87	54.40	3	13,492	0.02%
2021/04/26	1	53.10	0	0.00	52.70	1	13,442	0.01%
2021/04/23	1	53.30	2	52.65	52.50	-1	13,590	-0.01%
2021/04/22	8	54.59	12	54.39	53.10	-4	13,713	-0.03%
2021/04/21	5	55.28	0	0.00	55.20	5	13,679	0.04%
2021/04/20	0	55.80	5	55.40	55.40	-5	13,737	-0.04%
2021/04/19	0	56.00	1	55.30	55.30	-1	13,935	-0.01%
2021/04/16	1	55.60	2	55.95	55.90	-1	13,950	-0.01%
2021/04/15	8	55.65	8	55.85	55.40	0	13,968	0.00%
2021/04/14	14	55.86	6	55.35	55.70	8	13,976	0.06%
2021/04/13	3	57.33	3	57.73	57.00	0	14,060	0.00%
2021/04/12	7	58.93	14	58.92	58.50	-7	14,027	-0.05%
2021/04/09	16	58.61	10	58.20	57.60	6	13,999	0.04%
2021/04/08	0	0.00	2	56.95	56.70	-2	13,929	-0.01%
2021/04/07	1	56.50	3	56.87	56.40	-2	14,028	-0.01%
2021/04/06	4	56.63	3	56.50	56.30	1	14,093	0.01%
2021/04/01	1	57.70	3	57.33	57.50	-2	14,046	-0.01%
2021/03/31	11	57.37	11	57.42	57.10	0	14,081	0.00%
2021/03/30	5	57.40	5	57.82	57.40	0	14,077	0.00%
2021/03/29	10	58.50	16	58.52	58.10	-6	14,217	-0.04%
2021/03/26	17	56.89	2	57.00	56.60	15	14,167	0.11%
2021/03/25	19	58.85	28	57.18	56.60	-9	14,032	-0.06%
2021/03/24	34	60.20	27	60.77	61.40	7	13,290	0.05%
2021/03/23	9	55.98	11	56.39	55.90	-2	12,210	-0.02%
2021/03/22	3	54.33	1	54.30	53.90	2	12,342	0.02%
2021/03/19	7	55.76	2	55.20	54.70	5	12,395	0.04%
2021/03/18	7	56.34	6	56.55	55.80	1	12,360	0.01%
2021/03/17	2	55.55	2	55.70	55.50	0	12,386	0.00%
2021/03/16	1	56.10	1	56.30	56.10	0	12,419	0.00%
2021/03/15	3	56.63	11	56.33	56.10	-8	12,479	-0.06%
2021/03/12	5	56.48	3	56.30	56.20	2	12,505	0.02%
2021/03/11	1	57.20	1	57.20	56.90	0	12,600	0.00%
2021/03/10	1	57.60	2	57.25	57.20	-1	12,573	-0.01%
2021/03/09	2	56.80	4	56.88	56.70	-2	12,510	-0.02%
2021/03/08	5	57.76	11	57.45	57.00	-6	12,498	-0.05%
2021/03/05	25	57.91	37	58.38	58.60	-12	12,461	-0.10%
2021/03/04	2	56.50	1	57.10	55.90	1	12,274	0.01%
2021/03/03	12	57.63	13	57.54	56.90	-1	12,258	-0.01%
2021/03/02	2	57.90	15	56.83	56.10	-13	12,212	-0.11%
2021/02/26	13	60.43	9	59.42	58.20	4	12,355	0.03%
2021/02/25	26	60.79	38.8	60.33	59.70	-12.8	12,274	-0.10%
2021/02/24	45	57.34	56	56.86	58.50	-11	11,843	-0.09%
2021/02/23	63	63.75	33	64.47	58.90	30	11,303	0.27%
2021/02/22	7	64.40	5	65.20	65.40	2	10,643	0.02%
2021/02/19	44.1	57.91	17	58.41	59.50	27.1	10,286	0.26%
2021/02/18	23	51.17	28	51.56	54.10	-5	9,837	-0.05%
2021/02/17	11	49.53	0	0.00	49.20	11	9,673	0.11%
2021/02/05	14	52.44	3	52.30	52.00	11	9,616	0.11%
2021/02/04	16	51.46	8	51.34	51.00	8	9,451	0.08%
2021/02/03	1	49.05	26	49.73	49.60	-25	9,294	-0.27%
2021/02/02	25	48.67	26	48.81	48.95	-1	9,418	-0.01%
2021/02/01	7	48.13	7	48.52	48.10	0	9,419	0.00%
2021/01/29	4	48.54	7	48.24	47.05	-3	9,320	-0.03%
2021/01/28	7	49.55	8	49.44	49.00	-1	9,326	-0.01%
2021/01/27	12	50.89	1	50.80	50.60	11	9,359	0.12%
2021/01/26	2	51.80	3	51.53	51.50	-1	9,486	-0.01%
2021/01/25	17.3	52.15	14	52.38	52.00	3.3	9,855	0.03%
2021/01/22	6	50.30	1	50.10	49.80	5	10,010	0.05%
2021/01/21	14	51.64	4	51.48	51.10	10	10,268	0.10%
2021/01/20	6	52.00	17	51.78	52.30	-11	10,476	-0.10%
2021/01/19	11	50.01	18	50.23	50.10	-7	10,317	-0.07%
2021/01/18	27	49.81	30	49.76	49.45	-3	10,328	-0.03%
2021/01/15	10	48.74	3	48.70	48.05	7	10,179	0.07%
2021/01/14	14	50.73	15	51.15	50.30	-1	10,054	-0.01%
2021/01/13	7	51.33	5	51.36	51.00	2	10,073	0.02%
2021/01/12	43	52.67	42	52.30	52.80	1	10,335	0.01%
2021/01/11	3	51.17	0	0.00	51.00	3	10,266	0.03%
2021/01/08	2	52.15	6	52.02	52.30	-4	10,312	-0.04%
2021/01/07	22	51.94	22	51.84	51.60	0	10,374	0.00%
2021/01/06	10	52.48	70	51.24	50.70	-60	10,409	-0.58%
2021/01/05	11	54.76	0	0.00	53.70	11	10,469	0.11%
2021/01/04	8	54.84	22	54.16	53.80	-14	10,460	-0.13%
2020/12/31	19	56.10	203	56.29	56.10	-184	10,402	-1.77%	大賣/鉅額交易
2020/12/30	20	58.64	18	58.97	58.00	2	10,368	0.02%
2020/12/29	27	57.66	16	56.37	57.30	11	10,352	0.11%
2020/12/28	1	56.60	1	56.60	56.60	0	10,495	0.00%
2020/12/25	14	56.84	9	56.78	56.50	5	10,607	0.05%
2020/12/24	2	58.20	17	58.40	58.10	-15	10,701	-0.14%
2020/12/23	13	59.55	41	59.62	58.00	-28	10,789	-0.26%
2020/12/22	160	60.98	21	60.33	60.30	139	10,837	1.28%	大買/鉅額交易
2020/12/21	1	56.80	0	0.00	56.50	1	10,753	0.01%
2020/12/18	23	56.68	13	57.07	56.60	10	10,799	0.09%
2020/12/17	0	0.00	7	56.63	56.40	-7	10,833	-0.06%
2020/12/16	55	55.43	68	56.59	56.40	-13	10,937	-0.12%
2020/12/15	3	57.73	2	55.10	55.10	1	10,912	0.01%
2020/12/14	2	58.70	1	59.20	58.50	1	10,904	0.01%
2020/12/11	5	58.48	6	58.53	58.70	-1	10,949	-0.01%
2020/12/10	2	59.75	178	59.82	59.50	-176	10,973	-1.60%	大賣/鉅額交易
2020/12/09	5	59.66	16	59.59	59.00	-11	11,045	-0.10%
2020/12/08	15	60.03	154	60.31	60.00	-139	11,213	-1.24%	大賣/鉅額交易
2020/12/07	3.1	59.51	27	59.57	59.30	-24	11,425	-0.21%
2020/12/04	1	61.20	10	61.50	61.20	-9	12,474	-0.07%
2020/12/03	9	62.36	10	62.60	61.90	-1	13,704	-0.01%
2020/12/02	12	62.95	0	0.00	62.80	12	13,808	0.09%
2020/12/01	81.5	63.99	84	63.30	63.30	-2.5	14,038	-0.02%
2020/11/30	5	63.38	14	63.56	64.20	-9	14,053	-0.06%
2020/11/27	0	0.00	3	62.47	62.60	-3	13,964	-0.02%
2020/11/26	8	62.76	1	62.40	62.30	7	14,034	0.05%
2020/11/25	220	63.17	24	63.68	62.60	196	14,219	1.38%	大買/鉅額交易
2020/11/24	112	62.30	1	61.60	61.40	111	14,554	0.76%	大買/鉅額交易
2020/11/23	22	63.01	24.5	63.07	62.40	-2.5	14,631	-0.02%
2020/11/20	25	64.75	8	64.70	64.00	17	14,639	0.12%
2020/11/19	50	64.91	67	64.57	66.50	-17	14,643	-0.12%
2020/11/18	1	61.50	2	61.35	61.60	-1	14,383	-0.01%
2020/11/17	17	60.78	24	59.98	61.30	-7	14,970	-0.05%
2020/11/16	2	60.85	4	61.03	60.60	-2	15,462	-0.01%
2020/11/13	5	61.46	1	61.50	61.40	4	16,622	0.02%
2020/11/12	0	0.00	1	61.20	61.30	-1	16,661	-0.01%
2020/11/11	11	60.98	20	60.95	61.00	-9	16,728	-0.05%
2020/11/10	32	61.53	84	61.36	60.90	-52	16,951	-0.31%
2020/11/09	3	60.63	7	60.73	60.70	-4	17,133	-0.02%
2020/11/06	47	60.43	2	60.30	60.30	45	17,425	0.26%
2020/11/05	7	61.06	1	61.70	60.60	6	17,928	0.03%
2020/11/04	2	61.05	7	60.47	60.90	-5	18,228	-0.03%
2020/11/03	1	61.40	9	60.92	60.90	-8	18,632	-0.04%
2020/11/02	32	60.43	36	59.87	61.10	-4	18,872	-0.02%
2020/10/30	31	60.63	16	60.25	58.30	15	18,805	0.08%
2020/10/29	21	62.90	9	63.80	62.10	12	19,411	0.06%
2020/10/28	47	64.37	13	64.41	61.80	34	20,250	0.17%
2020/10/27	11	66.13	1	66.90	65.70	10	20,220	0.05%
2020/10/26	10	66.91	5	66.70	66.70	5	20,616	0.02%
2020/10/23	3	68.17	3	68.40	68.20	0	21,175	0.00%
2020/10/22	8	67.60	0	0.00	68.20	8	22,172	0.04%
2020/10/21	3	68.47	11	68.90	68.50	-8	22,935	-0.03%
2020/10/20	9	70.58	13	71.14	69.50	-4	23,393	-0.02%
2020/10/19	14	68.58	12	68.72	68.70	2	23,722	0.01%
2020/10/16	72	67.26	1	66.50	67.00	71	24,341	0.29%
2020/10/15	8	67.23	12	67.41	66.80	-4	25,019	-0.02%
2020/10/14	15	68.64	5	68.20	68.00	10	26,407	0.04%
2020/10/13	21	67.90	14	68.40	68.80	7	27,222	0.03%
2020/10/12	8	70.86	3	71.60	70.60	5	27,255	0.02%
2020/10/08	5	72.10	3	72.40	71.60	2	27,637	0.01%
2020/10/07	13	71.88	5	71.72	72.20	8	28,021	0.03%
2020/10/06	15	71.72	4	71.45	71.80	11	28,393	0.04%
2020/10/05	22	71.52	24	70.99	71.40	-2	29,310	-0.01%
2020/09/30	5	67.94	22	68.22	68.60	-17	29,577	-0.06%
2020/09/29	5	67.88	5	68.02	67.50	0	30,213	0.00%
2020/09/28	1	69.00	5	69.86	69.00	-4	30,594	-0.01%
2020/09/25	21	70.09	18	68.69	68.60	3	31,035	0.01%
2020/09/24	8	72.20	9	72.12	72.00	-1	31,661	0.00%
2020/09/23	13	72.32	21	72.67	71.90	-8	32,661	-0.02%
2020/09/22	13	72.00	8	72.29	72.30	5	33,202	0.02%
2020/09/21	14	73.18	16	73.71	72.70	-2	34,115	-0.01%
2020/09/18	5	73.90	6	73.25	72.70	-1	35,452	0.00%
2020/09/17	4	71.85	20	72.11	72.00	-16	36,197	-0.04%
2020/09/16	7	71.73	5	72.00	71.70	2	37,698	0.01%
2020/09/15	7	72.01	8	72.31	71.90	-1	38,515	0.00%
2020/09/14	0	0.00	24	71.70	71.30	-24	39,408	-0.06%
2020/09/11	18	70.64	5	71.10	70.60	13	40,780	0.03%
2020/09/10	41	72.23	22	72.29	71.70	19	42,588	0.04%
2020/09/09	72	74.26	34.5	73.93	72.20	37.5	43,975	0.09%
2020/09/08	48	74.16	87	75.14	77.90	-39	44,595	-0.09%
2020/09/07	11	72.07	6	71.68	70.90	5	44,562	0.01%
2020/09/04	20	71.84	12	72.51	72.00	8	46,177	0.02%
2020/09/03	4	71.08	2	71.20	71.30	2	46,814	0.00%
2020/09/02	7	72.61	8	72.43	72.30	-1	46,790	0.00%
2020/09/01	5	71.72	25	71.67	72.60	-20	46,775	-0.04%
2020/08/31	22	72.50	10	73.24	71.80	12	46,739	0.03%
2020/08/28	40	74.20	22	73.34	72.30	18	46,560	0.04%
2020/08/27	8	71.56	14	71.71	72.00	-6	46,086	-0.01%
2020/08/26	10	71.50	19	71.54	71.90	-9	46,218	-0.02%
2020/08/25	11	70.90	194	71.07	70.70	-183	46,118	-0.40%	大賣/鉅額交易
2020/08/24	4	73.05	6	73.20	72.60	-2	46,051	0.00%
2020/08/21	54	73.82	220	73.53	73.50	-166	46,090	-0.36%	大賣/鉅額交易
2020/08/20	49	70.28	46	70.27	71.60	3	45,532	0.01%
2020/08/19	63	75.22	41	75.08	72.90	22	45,423	0.05%
2020/08/18	30	70.60	25	70.60	70.60	5	44,712	0.01%
2020/08/17	9	64.22	3	64.63	64.20	6	45,084	0.01%
2020/08/14	73	64.66	13	64.58	64.80	60	45,376	0.13%
2020/08/13	121	64.98	33	64.98	64.00	88	47,329	0.19%	大買/
2020/08/12	16	68.21	14	68.31	67.30	2	49,207	0.00%
2020/08/11	27	66.82	19	66.39	66.70	8	49,774	0.02%
2020/08/10	230	70.23	2	70.85	70.00	228	50,071	0.46%	大買/鉅額交易
2020/08/07	16	72.56	36	72.58	72.50	-20	51,287	-0.04%
2020/08/06	29	71.88	28	71.74	71.20	1	51,734	0.00%
2020/08/05	19	71.35	21	71.49	70.60	-2	52,673	0.00%
2020/08/04	92	73.23	72	73.18	71.60	20	54,201	0.04%
2020/08/03	113	72.10	282	72.35	74.60	-169	56,663	-0.30%	大買/大賣/鉅額交易
2020/07/31	20	68.85	10	68.70	67.90	10	55,535	0.02%
2020/07/30	37	68.39	23	68.52	68.70	14	55,320	0.03%
2020/07/29	46	67.73	40	68.71	66.50	6	54,948	0.01%
2020/07/28	37	64.19	36	66.42	66.40	1	54,829	0.00%
2020/07/27	153	67.22	23	68.11	65.40	130	53,947	0.24%	大買/鉅額交易
2020/07/24	34	70.47	21	70.69	71.70	13	53,291	0.02%
2020/07/23	8	70.60	21	71.11	70.30	-13	53,032	-0.02%
2020/07/22	100	69.73	58	70.14	69.50	42	52,788	0.08%
2020/07/21	85	67.20	49	67.63	67.90	36	52,715	0.07%
2020/07/20	57	64.74	68	63.08	66.00	-11	52,116	-0.02%
2020/07/17	63	69.25	88	69.42	67.20	-25	50,751	-0.05%
2020/07/16	22	75.85	1	75.90	74.60	21	49,968	0.04%
2020/07/15	6	75.58	104	75.44	75.60	-98	50,012	-0.20%	大賣/
2020/07/14	26	76.51	17	75.27	75.90	9	49,709	0.02%
2020/07/13	13	77.39	11	77.58	76.10	2	49,359	0.00%
2020/07/10	65	77.13	69	77.26	77.50	-4	49,025	-0.01%
2020/07/09	64	76.83	65	76.16	75.50	-1	48,100	0.00%
2020/07/08	52	77.54	89	77.25	76.40	-37	47,628	-0.08%
2020/07/07	48	75.71	55	75.60	74.70	-7	46,963	-0.01%
2020/07/06	8	77.73	89	77.63	77.60	-81	46,790	-0.17%
2020/07/03	88	77.75	100	77.96	77.40	-12	46,322	-0.03%
2020/07/02	176	78.56	77	78.16	77.20	99	45,562	0.22%	大買/
2020/07/01	65	75.11	35	75.05	75.40	30	44,753	0.07%
2020/06/30	158	75.20	140	74.78	74.10	18	44,196	0.04%	大買/大賣/
2020/06/29	130	74.86	104	73.77	76.00	26	43,286	0.06%	大買/大賣/
2020/06/24	37	69.71	15	70.05	70.10	22	41,972	0.05%
2020/06/23	85	74.53	68	74.41	72.50	17	41,110	0.04%
2020/06/22	77	68.14	113	68.46	71.00	-36	39,672	-0.09%	大賣/
2020/06/19	34	67.15	116	67.83	66.70	-82	38,954	-0.21%	大賣/
2020/06/18	104	70.27	160.4	69.87	69.10	-56.4	38,099	-0.15%	大買/大賣/
2020/06/17	222	68.86	100	68.78	68.60	122	36,753	0.33%	大買/鉅額交易
2020/06/16	143	66.88	171	66.98	66.00	-28	34,965	-0.08%	大買/大賣/
2020/06/15	124	66.41	102	66.05	66.70	22	33,780	0.07%	大買/大賣/
2020/06/12	96	59.22	58	59.33	62.20	38	32,336	0.12%
2020/06/11	212	62.16	165	58.41	56.60	47	31,525	0.15%	大買/大賣/
2020/06/10	51	60.74	12	61.56	61.60	39	30,290	0.13%
2020/06/09	51	55.06	2	55.00	56.00	49	29,837	0.16%
2020/06/08	10	53.00	1	52.30	51.00	9	30,333	0.03%
2020/06/05	0	0.00	5	51.60	52.30	-5	30,802	-0.02%
2020/06/04	3	51.30	0	0.00	52.00	3	31,429	0.01%
2020/06/03	7	49.63	4	49.55	50.00	3	32,765	0.01%
2020/06/02	7	48.14	46	48.04	47.45	-39	33,573	-0.12%
2020/06/01	1	57.50	2	53.70	51.90	-1	33,549	0.00%
2020/05/29	0	0.00	19	54.36	56.00	-19	34,078	-0.06%
2020/05/28	4.4	55.95	62	55.11	55.10	-57.7	35,038	-0.16%
2020/05/27	2	61.20	32	62.38	61.20	-30	35,315	-0.08%
2020/05/26	94	66.90	89	67.97	67.90	5	35,334	0.01%
2020/05/25	34	62.06	62	61.85	63.80	-28	34,844	-0.08%
2020/05/22	55	56.57	93	56.05	58.00	-38	34,765	-0.11%
2020/05/21	47	54.26	70	53.97	54.00	-23	34,841	-0.07%
2020/05/20	239	53.48	199	55.29	55.00	40	34,929	0.11%	大買/大賣/
2020/05/19	175	51.01	110	50.53	52.40	65	32,716	0.20%	大買/大賣/
2020/05/18	44	45.31	65	46.46	47.65	-21	30,507	-0.07%
2020/05/15	89	42.82	141	42.79	43.35	-52	29,730	-0.17%	大賣/
2020/05/14	172	43.13	164	43.38	42.05	8	29,179	0.03%	大買/大賣/
2020/05/13	145	42.02	64	41.56	41.70	81	27,723	0.29%	大買/
2020/05/12	178	41.14	172	41.32	41.70	6	26,962	0.02%	大買/大賣/
2020/05/11	283	39.89	297	38.44	40.75	-14	25,819	-0.05%	大買/大賣/
2020/05/08	217	41.72	180	41.15	37.75	37	24,130	0.15%	大買/大賣/
2020/05/07	0	0.00	6	39.95	39.95	-6	21,382	-0.03%
2020/05/06	0	0.00	4	36.35	36.35	-4	21,745	-0.02%
2020/05/05	0	0.00	9	33.05	33.05	-9	22,025	-0.04%
2020/05/04	34	29.83	94	30.54	30.05	-60	22,058	-0.27%
2020/04/30	11	29.60	21	29.26	29.00	-10	21,751	-0.05%
2020/04/29	13	28.97	1	29.00	28.95	12	22,027	0.05%
2020/04/28	45.1	30.42	23	29.50	29.25	22.1	22,382	0.10%
2020/04/27	73	30.55	8	30.59	30.60	65	23,107	0.28%
2020/04/24	16	29.75	125	29.69	29.75	-109	22,760	-0.48%	大賣/鉅額交易
2020/04/23	36	28.59	2	28.85	28.45	34	22,058	0.15%
2020/04/22	45	27.90	2	27.95	28.05	43	21,865	0.20%
2020/04/21	5	27.64	33	28.06	27.70	-28	21,728	-0.13%
2020/04/20	64	28.30	35	28.66	28.65	29	21,586	0.13%
2020/04/17	21	27.34	8	27.94	27.20	13	21,270	0.06%
2020/04/16	3	28.22	22	28.42	28.00	-19	21,151	-0.09%
2020/04/15	9	28.68	14	28.43	28.10	-5	21,038	-0.02%
2020/04/14	11.3	28.79	3	28.72	28.60	8.3	20,929	0.04%
2020/04/13	4	28.25	3	28.45	28.50	1	20,844	0.00%
2020/04/10	30	28.50	26	28.33	28.25	4	20,815	0.02%
2020/04/09	14	28.48	42	28.71	28.10	-28	20,723	-0.14%
2020/04/08	0	0.00	3	27.75	27.75	-3	20,385	-0.01%
2020/04/07	15	27.86	24	27.74	27.70	-9	20,488	-0.04%
2020/04/06	31	27.76	47	27.26	27.95	-16	20,299	-0.08%
2020/04/01	17	26.09	11	26.49	26.15	6	19,940	0.03%
2020/03/31	25	25.95	20	25.94	26.20	5	19,880	0.03%
2020/03/30	23	26.27	15	26.43	26.00	8	19,789	0.04%
2020/03/27	13	26.23	22	26.08	25.40	-9	19,598	-0.05%
2020/03/26	2	26.38	8	26.11	26.20	-6	19,397	-0.03%
2020/03/25	30	25.94	19	25.88	25.45	11	19,198	0.06%
2020/03/24	7	25.26	31	25.47	25.40	-24	19,009	-0.13%
2020/03/23	14	24.90	0	0.00	24.55	14	18,825	0.07%
2020/03/20	6	26.95	10	27.05	26.50	-4	18,632	-0.02%
2020/03/19	46	27.37	17	27.87	25.95	29	18,373	0.16%
2020/03/18	22	29.17	161	29.28	28.80	-139	17,878	-0.78%	大賣/鉅額交易
2020/03/17	47	30.00	15	29.74	28.85	32	17,517	0.18%
2020/03/16	43	30.45	46	30.08	30.20	-3	17,092	-0.02%
2020/03/13	48	28.37	62	28.32	28.35	-14	16,566	-0.08%
2020/03/12	65	31.14	50	31.28	31.00	15	16,122	0.09%
2020/03/11	150	31.95	40	32.03	32.60	110	15,509	0.71%	大買/鉅額交易
2020/03/10	40	30.61	125	29.86	30.40	-85	14,978	-0.57%	大賣/
2020/03/09	275	35.00	171	34.85	32.20	104	14,276	0.73%	大買/大賣/鉅額交易
2020/03/06	89	33.10	157	33.00	34.20	-68	12,865	-0.53%	大賣/
2020/03/05	31.2	32.03	26	31.90	31.95	5.2	12,046	0.04%
2020/03/04	86	32.25	105	32.19	31.90	-19	11,831	-0.16%	大賣/
2020/03/03	102	31.64	121.1	31.27	32.00	-19.1	11,445	-0.17%	大買/大賣/
2020/03/02	75	29.25	53	28.79	29.85	22	10,274	0.21%
2020/02/27	11	27.40	3	27.50	27.15	8	9,648	0.08%
2020/02/26	3	27.77	9	27.90	27.55	-6	9,575	-0.06%
2020/02/25	23	28.07	8	28.40	27.50	15	9,514	0.16%
2020/02/24	21	28.90	19	28.98	28.65	2	9,086	0.02%
2020/02/21	43	27.92	20	27.93	28.00	23	8,534	0.27%
2020/02/20	0	0.00	1	27.00	26.85	-1	7,991	-0.01%
2020/02/19	0	0.00	10	26.88	26.80	-10	7,935	-0.13%
2020/02/18	4	27.23	1	27.40	27.00	3	7,856	0.04%
2020/02/17	17	27.32	26	27.45	27.20	-9	7,718	-0.12%
2020/02/14	8.1	26.80	19	27.15	26.70	-10.9	7,428	-0.15%
2020/02/13	16	26.76	10	26.68	27.00	6	7,294	0.08%
2020/02/12	10	27.35	4	27.76	27.00	6	7,107	0.08%
2020/02/11	19	27.54	24	27.49	27.65	-5	6,913	-0.07%
2020/02/10	105	28.60	115	28.61	28.25	-10	6,689	-0.15%	大買/大賣/
2020/02/07	34	27.05	29	26.97	27.50	5	6,020	0.08%
2020/02/06	54	26.67	57	26.67	26.40	-3	5,593	-0.05%
2020/02/05	14	25.74	13	25.93	25.70	1	5,307	0.02%
2020/02/04	38	25.65	10	25.77	25.30	28	5,166	0.54%
2020/02/03	20	26.28	57	26.63	26.10	-37	4,977	-0.74%
2020/01/31	30	26.02	29	26.33	25.45	1	4,580	0.02%
2020/01/30	47	27.55	39	27.50	27.65	8	4,079	0.20%
2020/01/20	8	24.93	16	25.04	25.15	-8	3,066	-0.26%
2020/01/07	2	25.05	0	0.00	24.60	2	2,896	0.07%
2020/01/06	0	0.00	1	24.95	24.70	-1	2,847	-0.04%
2020/01/03	1	24.70	1	24.55	24.50	0	2,801	0.00%
2020/01/02	11	25.04	1	25.20	24.95	10	2,786	0.36%
2019/12/31	11	25.35	22	25.75	25.30	-11	2,727	-0.40%
2019/12/27	25	24.74	0	0.00	24.60	25	2,507	1.00%
2019/12/26	2	24.80	1	25.00	24.80	1	2,502	0.04%
2019/12/25	18	24.63	0	0.00	24.60	18	2,494	0.72%
2019/12/24	0	0.00	13	24.76	24.60	-13	2,498	-0.52%
2019/12/20	1	24.30	0	0.00	24.30	1	2,481	0.04%
2019/12/19	0	0.00	2	24.30	24.20	-2	2,490	-0.08%
2019/12/18	2	24.45	1	24.40	24.30	1	2,513	0.04%
2019/12/17	2	24.40	2	24.40	24.25	0	2,509	0.00%
2019/12/16	3	24.42	0	0.00	24.35	3	2,518	0.12%
2019/12/12	4	24.58	0	0.00	24.60	4	2,478	0.16%
2019/12/11	2	25.10	4	25.09	24.90	-2	2,462	-0.08%
2019/12/10	5	24.89	0	0.00	24.75	5	2,427	0.21%
2019/12/09	1	24.65	7	24.64	24.60	-6	2,413	-0.25%
2019/12/05	3	25.30	0	0.00	24.95	3	2,484	0.12%
2019/12/04	1	25.20	0	0.00	25.25	1	2,489	0.04%
2019/11/29	10	26.25	0	0.00	26.20	10	2,363	0.42%
2019/11/28	21	26.60	8	26.36	26.20	13	2,382	0.55%
2019/11/25	2	25.65	2	25.50	25.65	0	2,229	0.00%
2019/11/22	9	25.49	0	0.00	25.30	9	2,217	0.41%
2019/11/21	1	24.55	0	0.00	24.80	1	2,144	0.05%
2019/11/12	4	24.66	0	0.00	24.20	4	2,084	0.19%
2019/11/08	0	0.00	11	25.16	25.10	-11	2,027	-0.54%
2019/11/05	1	26.00	12	26.01	25.80	-11	2,019	-0.54%
2019/11/04	16	26.29	2	26.05	26.15	14	2,004	0.70%
2019/11/01	2	25.50	0	0.00	25.65	2	1,927	0.10%
2019/10/31	12	25.70	0	0.00	25.10	12	1,906	0.63%
2019/10/30	1	24.90	0	0.00	25.55	1	1,872	0.05%
2019/10/29	3	24.85	0	0.00	24.65	3	1,882	0.16%
2019/10/09	1	25.20	0	0.00	25.40	1	2,002	0.05%
2019/10/08	0	0.00	1	25.60	25.30	-1	2,004	-0.05%
2019/10/07	1	25.95	0	0.00	25.85	1	2,040	0.05%
2019/10/03	2	25.60	0	0.00	25.80	2	2,238	0.09%
2019/10/02	1	25.70	0	0.00	25.70	1	2,300	0.04%
2019/09/26	2	25.20	0	0.00	25.20	2	2,534	0.08%
2019/09/20	0	0.00	2	25.10	25.20	-2	2,744	-0.07%
2019/09/17	1	25.50	0	0.00	25.25	1	2,753	0.04%
2019/09/04	0	0.00	3.4	26.01	25.95	-3.4	2,634	-0.13%
2019/09/03	0	0.00	1	25.60	25.80	-1	2,621	-0.04%
2019/09/02	2	26.53	0	0.00	25.70	2	2,603	0.08%
2019/08/30	0	0.00	5	24.95	25.10	-5	2,479	-0.20%
2019/08/28	0	0.00	5	24.44	25.10	-5	2,411	-0.21%
2019/08/20	0	0.00	3	23.55	23.30	-3	2,311	-0.13%
2019/08/16	3	22.50	0	0.00	22.95	3	2,425	0.12%
2019/07/31	0	0.00	1	24.05	24.10	-1	2,404	-0.04%
2019/07/29	3	23.60	0	0.00	23.20	3	2,341	0.13%
2019/07/26	0	0.00	1	23.40	23.35	-1	2,348	-0.04%
2019/07/25	0	0.00	14	23.08	23.10	-14	2,377	-0.59%
2019/07/18	1	24.35	6	24.23	24.25	-5	2,262	-0.22%
2019/07/12	0	0.00	1	23.80	23.70	-1	2,186	-0.05%
2019/07/11	2	23.70	0.8	23.60	23.60	1.2	2,188	0.05%
2019/07/09	0	0.00	6	24.45	24.60	-6	2,072	-0.29%
2019/07/08	0	0.00	12	23.65	23.70	-12	1,988	-0.60%
2019/07/05	3	22.80	0	0.00	23.10	3	2,024	0.15%
2019/07/04	0	0.00	20	22.81	23.10	-20	2,074	-0.96%
2019/07/03	0	0.00	7	22.60	23.05	-7	2,068	-0.34%
2019/07/01	6	22.10	1	22.00	22.10	5	1,904	0.26%
2019/06/28	0	0.00	2	21.55	21.55	-2	1,836	-0.11%
2019/06/27	0	0.00	2	20.90	20.85	-2	1,787	-0.11%
2019/06/26	1	20.35	0	0.00	20.30	1	1,755	0.06%
2019/06/25	0	0.00	0.3	20.30	20.30	-0.3	1,773	-0.01%
2019/06/24	2	20.35	0	0.00	20.40	2	1,794	0.11%
2019/06/18	0	0.00	10	20.05	20.05	-10	1,735	-0.58%
2019/06/17	0	0.00	10	19.50	19.65	-10	1,693	-0.59%
2019/06/12	0	0.00	100	19.70	19.75	-100	1,682	-5.94%
2019/06/06	20	19.50	0	0.00	19.60	20	1,668	1.20%
2019/06/03	0	0.00	1	19.85	19.70	-1	1,635	-0.06%
2019/05/30	0	0.00	8	19.51	19.50	-8	1,608	-0.50%
2019/05/28	0	0.00	1	19.25	19.20	-1	1,583	-0.06%
2019/05/24	1	19.25	0	0.00	19.25	1	1,564	0.06%
2019/05/23	4	19.30	2	19.50	19.55	2	1,535	0.13%
2019/05/17	103	20.53	2	20.30	20.40	101	1,398	7.22%	大買/鉅額交易
2019/05/10	1	19.45	1	19.35	19.40	0	1,357	0.00%
2019/05/07	0	0.00	3	19.15	19.15	-3	1,338	-0.22%
2019/05/06	1	19.10	3.1	19.10	19.05	-2.1	1,330	-0.16%
2019/05/02	4	19.45	0	0.00	19.40	4	1,308	0.31%
2019/04/30	1	20.05	0	0.00	20.00	1	1,255	0.08%
2019/04/29	1	20.05	2	19.90	19.90	-1	1,244	-0.08%
2019/04/23	3	20.40	0	0.00	20.40	3	1,217	0.25%
2019/04/15	1	21.65	1	21.75	21.75	0	1,132	0.00%
2019/04/12	3	21.70	0	0.00	21.65	3	1,115	0.27%
2019/04/11	2	22.40	2	22.45	22.50	0	1,048	0.00%
2019/04/10	1	21.65	0	0.00	21.95	1	944	0.11%
2019/04/09	0	0.00	3	22.20	22.20	-3	845	-0.35%
2019/04/01	3	20.95	2	21.10	20.70	1	746	0.13%
2019/03/29	1	20.45	0	0.00	21.10	1	716	0.14%
2019/03/27	6	20.80	14	20.78	20.95	-8	678	-1.18%
2019/03/21	2	20.00	0	0.00	19.95	2	673	0.30%
2019/03/18	0	0.00	2	19.90	19.95	-2	678	-0.29%
2019/03/14	1	20.25	0	0.00	19.95	1	689	0.15%
2019/03/07	5	20.10	0	0.00	19.95	5	877	0.57%
2019/02/27	0	0.00	1	20.45	20.15	-1	948	-0.11%
2019/02/26	0	0.00	1	20.35	20.25	-1	950	-0.11%
2019/02/20	2	20.20	0	0.00	20.10	2	974	0.21%
2019/02/15	1	20.35	1	20.45	20.20	0	1,003	0.00%
2019/02/14	3	20.30	0	0.00	20.30	3	1,016	0.30%
2019/01/22	0	0.00	2	19.95	19.95	-2	1,356	-0.15%
2019/01/10	4	20.40	0	0.00	20.25	4	1,885	0.21%
2019/01/08	0	0.00	4	20.66	20.60	-4	2,024	-0.20%
2019/01/03	3	20.07	0	0.00	20.10	3	2,438	0.12%
2019/01/02	0	0.00	3	20.25	20.00	-3	2,630	-0.11%
2018/12/25	0	0.00	3	20.15	20.05	-3	3,247	-0.09%
2018/12/18	0	0.00	6	21.50	21.45	-6	3,715	-0.16%
2018/12/17	0	0.00	4	22.23	22.20	-4	3,710	-0.11%
2018/12/14	3	21.28	0	0.00	21.20	3	3,697	0.08%
2018/12/13	0	0.00	4	21.63	21.55	-4	3,717	-0.11%
2018/12/12	2	21.45	0	0.00	21.55	2	3,785	0.05%
2018/12/07	3	21.80	0	0.00	21.75	3	3,912	0.08%
2018/12/06	3	22.18	0	0.00	21.80	3	3,976	0.08%
2018/12/05	1	22.45	0	0.00	22.50	1	3,958	0.03%
2018/12/04	2	22.60	2	22.98	22.70	0	3,936	0.00%
2018/12/03	2	22.80	10	22.85	22.80	-8	3,917	-0.20%
2018/11/30	1	23.50	2	23.20	23.10	-1	3,877	-0.03%
2018/11/29	2	22.00	1	20.60	22.00	1	3,771	0.03%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/21	1	21.10	0	0.00	21.00	1	3,655	0.03%
2018/11/13	0	0.00	2	21.90	22.10	-2	3,566	-0.06%
2018/11/12	12	21.95	5	21.85	21.60	7	3,530	0.20%
2018/11/09	5	20.50	24	21.44	22.35	-19	3,482	-0.55%
2018/11/08	10	20.35	0	0.00	20.35	10	3,397	0.29%
2018/11/07	2	20.70	0	0.00	20.45	2	3,393	0.06%
2018/11/06	0	0.00	5	20.70	20.30	-5	3,394	-0.15%
2018/11/05	5	21.06	5	21.20	21.05	0	3,381	0.00%
2018/11/02	5	21.30	10	21.55	21.00	-5	3,371	-0.15%
2018/11/01	10	20.69	3	20.30	21.40	7	3,342	0.21%
2018/10/31	3	20.30	0	0.00	20.30	3	3,308	0.09%
2018/10/30	1	19.70	4	19.95	20.30	-3	3,291	-0.09%
2018/10/29	10	21.73	10	22.27	21.60	0	3,230	0.00%
2018/10/26	14	22.33	12	22.50	22.40	2	3,191	0.06%
2018/10/25	13	21.60	20	21.65	21.30	-7	3,136	-0.22%
2018/10/24	20	23.55	19	23.81	23.00	1	3,087	0.03%
2018/10/23	8	24.34	10	24.59	24.05	-2	3,036	-0.07%
2018/10/22	8	24.56	7	24.70	24.55	1	3,010	0.03%
2018/10/19	17	25.03	6	24.97	24.70	11	3,017	0.36%
2018/10/18	9	25.57	16	25.84	25.75	-7	3,013	-0.23%
2018/10/17	0	0.00	10	24.55	24.95	-10	2,981	-0.34%
2018/10/16	22	24.16	1	24.40	24.05	21	2,990	0.70%
2018/10/15	1	24.75	1	24.85	24.55	0	2,910	0.00%
2018/10/12	3	25.58	3	25.50	25.30	0	2,825	0.00%
2018/10/11	4	23.55	0	0.00	25.00	4	2,652	0.15%
2018/10/09	19	25.94	2	26.10	26.15	17	2,468	0.69%
2018/10/08	10	24.75	2	25.18	26.30	8	2,274	0.35%
2018/10/05	3	22.63	3	23.37	24.35	0	2,097	0.00%
2018/10/04	2	23.65	0	0.00	24.00	2	1,978	0.10%
2018/10/03	10	24.61	7	24.56	24.90	3	1,894	0.16%
2018/10/02	2	23.70	1	23.00	24.50	1	1,635	0.06%
2018/10/01	6	22.83	10	22.95	22.95	-4	1,382	-0.29%
2018/09/28	0	0.00	3	20.85	20.90	-3	1,173	-0.26%
2018/09/20	1	20.35	0	0.00	20.20	1	1,129	0.09%
2018/09/19	10	20.35	0	0.00	20.30	10	1,116	0.90%
2018/09/18	0	0.00	2	20.53	20.60	-2	1,089	-0.18%
2018/09/14	0	0.00	5	19.85	19.65	-5	993	-0.50%
2018/09/13	5	21.00	12	22.15	20.50	-7	961	-0.73%
2018/09/12	0	0.00	13	20.75	20.75	-13	863	-1.51%
2018/08/30	0	0.00	5	18.40	18.45	-5	801	-0.62%
2018/08/22	10	18.75	0	0.00	18.70	10	817	1.22%
2018/08/15	0	0.00	10	18.40	18.20	-10	842	-1.19%
2018/08/14	0	0.00	1	18.65	18.65	-1	843	-0.12%
2018/08/09	0	0.00	15	19.25	19.25	-15	814	-1.84%
2018/08/06	0	0.00	7	20.20	20.25	-7	800	-0.87%
2018/08/03	1	20.40	1	20.20	19.95	0	792	0.00%
2018/08/02	0	0.00	1	19.35	19.60	-1	763	-0.13%
2018/07/31	10	19.50	1	19.35	19.35	9	743	1.21%
2018/07/27	1	19.30	0	0.00	19.20	1	721	0.14%
2018/07/26	3	19.62	1	19.65	19.55	2	702	0.28%
2018/07/25	2	20.65	1	20.20	20.35	1	660	0.15%
2018/07/24	1	20.00	0	0.00	20.00	1	587	0.17%
2018/07/23	0	0.00	20	19.25	19.25	-20	463	-4.31%
2018/07/05	0	0.00	5	17.15	16.95	-5	463	-1.08%
2018/06/27	0	0.00	2	18.10	18.10	-2	637	-0.31%
2018/06/20	0	0.00	2	18.75	18.65	-2	699	-0.29%
2018/05/25	5	19.30	0	0.00	19.30	5	776	0.64%
2018/05/16	0	0.00	3	18.45	18.35	-3	775	-0.39%
2018/05/15	3	18.15	0	0.00	18.15	3	778	0.39%
2018/05/09	0	0.00	10	18.82	18.85	-10	782	-1.28%
2018/05/08	10	19.00	0	0.00	18.95	10	781	1.28%
2018/04/30	0	0.00	3	19.10	19.25	-3	785	-0.38%
2018/04/26	3	19.27	0	0.00	18.95	3	797	0.38%
2018/04/24	0	0.00	3	19.60	19.75	-3	800	-0.37%
2018/04/23	0	0.00	24	19.50	19.60	-24	807	-2.97%
2018/04/20	24	19.15	0	0.00	19.00	24	889	2.70%
2018/04/18	0	0.00	2	19.00	18.90	-2	907	-0.22%
2018/04/17	0	0.00	1	19.00	19.10	-1	912	-0.11%
2018/04/10	3	20.40	0	0.00	20.00	3	918	0.33%
2018/04/09	20	20.40	0	0.00	21.00	20	899	2.22%
2018/04/03	1	20.30	0	0.00	19.75	1	829	0.12%
2018/03/31	0	0.00	2	19.25	19.10	-2	756	-0.26%
2018/03/29	2	20.00	2	19.75	19.80	0	759	0.00%
2018/03/27	2	19.70	0	0.00	19.50	2	736	0.27%
2018/03/20	0	0.00	0.2	19.90	19.75	-0.2	743	-0.03%
2018/03/15	1.1	20.08	0	0.00	19.95	1.1	754	0.15%
2018/03/07	2	20.10	5	20.02	19.90	-3	709	-0.42%
2018/03/06	3.1	19.48	2	19.85	19.95	1.1	703	0.16%
2018/03/05	4	18.75	0	0.00	18.60	4	685	0.58%
2018/01/26	3	20.40	0	0.00	20.20	3	749	0.40%
2018/01/22	0	0.00	1	20.30	20.30	-1	762	-0.13%
2018/01/17	1	20.80	0	0.00	20.65	1	833	0.12%
2018/01/16	4	21.28	0	0.00	21.10	4	905	0.44%
2018/01/04	0	0.00	2	20.40	20.25	-2	940	-0.21%