國光生 (4142)-富邦-建國券商分點個股進出

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
27.20
漲跌
▲0.10
漲幅
+0.37%
成交量
670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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/23	0	0.00	3	27.10	27.10	-3	1,105	-0.27%
2024/04/19	1	27.20	6	27.48	27.35	-5	1,100	-0.45%
2024/04/18	20	29.22	12	28.89	28.50	8	1,073	0.75%
2024/04/17	0	0.00	10	27.70	27.80	-10	963	-1.04%
2024/04/16	19.1	25.25	1	25.15	25.30	18.1	935	1.94%
2024/04/15	6.1	26.00	0	0.00	26.00	6.1	920	0.66%
2024/04/12	1	26.60	0	0.00	26.55	1	910	0.11%
2024/04/11	1	26.60	0	0.00	26.60	1	911	0.11%
2024/04/01	1	26.85	0	0.00	26.85	1	963	0.10%
2024/03/28	8	26.59	0	0.00	26.50	8	974	0.82%
2024/03/26	5	26.60	0	0.00	26.55	5	984	0.51%
2024/03/18	0.1	26.70	0	0.00	26.60	0.1	1,027	0.01%
2024/03/15	0	0.00	0.4	26.70	26.50	-0.4	1,032	-0.04%
2024/03/14	4	26.98	0	0.00	26.90	4	1,045	0.38%
2024/03/13	7	27.84	0	0.00	27.80	7	1,026	0.68%
2024/03/11	0	0.00	5	28.10	28.20	-5	1,031	-0.48%
2024/03/08	0	0.00	13	28.26	28.15	-13	1,040	-1.25%
2024/03/07	0	0.00	5	28.30	28.40	-5	1,071	-0.47%
2024/03/06	2	28.75	0	0.00	28.70	2	1,074	0.19%
2024/03/05	0	28.95	0	0.00	28.90	0	1,084	0.00%
2024/03/04	8	28.85	0	0.00	28.70	8	1,094	0.73%
2024/03/01	3.1	29.10	1	29.20	29.20	2.1	1,115	0.18%
2024/02/29	1	29.40	0	0.00	29.40	1	1,226	0.08%
2024/02/26	0	0.00	0	30.10	29.95	0	1,221	0.00%
2024/02/23	0	0.00	3.2	30.28	30.00	-3.2	1,222	-0.27%
2024/02/22	0	30.80	0	30.30	30.45	0	1,220	0.00%
2024/02/21	4	30.01	8	30.04	30.00	-4	1,213	-0.33%
2024/02/20	5	30.25	1	30.15	30.20	4	1,212	0.33%
2024/02/19	4	30.44	5	30.75	30.70	-1	1,214	-0.08%
2024/02/16	2	30.35	0	0.00	30.30	2	1,211	0.17%
2024/02/15	11	29.67	8	29.85	29.65	3	1,140	0.26%
2024/02/01	7	30.43	0	0.00	30.30	7	1,039	0.67%
2024/01/26	10	31.00	0	0.00	31.10	10	1,038	0.96%
2024/01/25	5	31.10	0	0.00	31.10	5	1,035	0.48%
2024/01/24	0	0.00	31	31.14	31.15	-31	1,036	-2.99%
2024/01/23	0	0.00	20	31.20	31.10	-20	1,035	-1.93%
2024/01/22	0	0.00	20	31.10	31.00	-20	1,035	-1.93%
2024/01/19	0	0.00	10	30.95	31.05	-10	1,044	-0.96%
2024/01/18	0	0.00	5	30.90	31.00	-5	1,039	-0.48%
2024/01/17	2	31.50	0	0.00	31.10	2	1,036	0.19%
2024/01/15	3	32.00	0	0.00	32.00	3	1,017	0.29%
2024/01/11	5	32.15	0	0.00	32.10	5	1,018	0.49%
2024/01/08	10	33.15	0	0.00	33.10	10	1,016	0.98%
2024/01/03	6	33.40	0.1	33.45	33.00	5.9	1,022	0.58%
2023/12/25	5	32.75	0	0.00	32.55	5	977	0.51%
2023/12/15	1	32.75	0	0.00	32.50	1	1,000	0.10%
2023/12/14	3	33.00	0	0.00	32.75	3	979	0.31%
2023/12/12	1	33.05	0.5	33.40	33.15	0.5	988	0.05%
2023/12/11	1	33.40	1	33.55	33.20	0	983	0.00%
2023/12/08	2	34.25	0	0.00	34.15	2	960	0.21%
2023/12/06	1	35.10	0	0.00	35.05	1	982	0.10%
2023/12/05	5	35.60	1	35.60	35.80	4	967	0.41%
2023/12/04	3	36.05	7	36.47	36.05	-4	953	-0.42%
2023/11/30	0	0.00	20	35.65	35.70	-20	902	-2.22%
2023/11/28	1	36.00	15	35.57	35.65	-14	880	-1.59%
2023/11/27	23	35.63	23	36.04	36.00	0	845	0.00%
2023/11/24	2	33.75	0	0.00	33.80	2	740	0.27%
2023/11/22	0	0.00	2	33.20	33.40	-2	729	-0.27%
2023/11/16	1	33.00	0	0.00	32.95	1	749	0.13%
2023/11/15	1	32.70	5	32.65	32.85	-4	747	-0.53%
2023/11/13	0	0.00	1	32.45	32.00	-1	743	-0.13%
2023/11/10	0	0.00	10	32.20	32.30	-10	748	-1.34%
2023/11/08	10	32.60	10	32.40	32.45	0	758	0.00%
2023/11/06	10	32.10	0	0.00	32.45	10	752	1.33%
2023/11/03	0	0.00	6	32.08	32.05	-6	750	-0.80%
2023/11/01	5	31.89	0	0.00	31.85	5	755	0.66%
2023/10/31	1	31.85	0	0.00	31.80	1	760	0.13%
2023/10/30	2	32.10	0	0.00	32.10	2	775	0.26%
2023/10/27	6	32.41	2	32.45	32.35	4	777	0.51%
2023/10/26	0	0.00	2	31.85	31.70	-2	773	-0.26%
2023/10/23	1	32.10	0	0.00	31.85	1	782	0.13%
2023/10/20	1	31.65	3	31.55	31.60	-2	786	-0.25%
2023/10/19	2	32.00	0	0.00	31.95	2	789	0.25%
2023/10/18	2	32.05	0	0.00	31.90	2	797	0.25%
2023/10/16	1	32.50	0	0.00	32.35	1	860	0.12%
2023/10/12	2	33.20	1	33.20	33.25	1	867	0.12%
2023/10/11	0	34.45	13	34.00	33.85	-13	862	-1.51%
2023/10/06	1	34.55	0	0.00	34.35	1	875	0.11%
2023/10/05	0	0.00	20	34.26	34.35	-20	876	-2.28%
2023/10/03	3	34.42	0	0.00	34.00	3	874	0.34%
2023/09/27	2	34.70	0	0.00	34.30	2	892	0.22%
2023/09/26	0	0.00	2	34.60	34.50	-2	901	-0.22%
2023/09/25	3	34.30	0	0.00	34.30	3	895	0.34%
2023/09/21	21	34.56	3	34.43	34.50	18	895	2.01%
2023/09/20	13	34.39	8	34.59	34.60	5	880	0.57%
2023/09/19	1	34.25	20	34.15	33.70	-19	868	-2.19%
2023/09/18	11	34.37	15	34.23	34.40	-4	862	-0.46%
2023/09/15	6	33.65	0	0.00	33.65	6	848	0.71%
2023/09/14	3	33.67	0	0.00	33.50	3	847	0.35%
2023/09/13	3	33.20	0	0.00	33.55	3	851	0.35%
2023/09/11	2	33.20	1	33.35	33.35	1	855	0.12%
2023/09/08	2	32.30	0	0.00	32.25	2	844	0.24%
2023/09/06	5	32.32	0	0.00	32.30	5	871	0.57%
2023/09/05	1	33.00	0	0.00	32.65	1	866	0.12%
2023/09/04	1	33.25	0	0.00	32.95	1	867	0.12%
2023/09/01	3	33.52	2	33.35	33.20	1	875	0.11%
2023/08/31	7	33.51	0	0.00	33.15	7	875	0.80%
2023/08/30	2	33.55	7	33.29	33.20	-5	874	-0.57%
2023/08/29	3	32.52	0	0.00	32.50	3	854	0.35%
2023/08/28	1	32.85	0	0.00	32.65	1	859	0.12%
2023/08/25	0	0.00	1	33.15	33.00	-1	872	-0.11%
2023/08/24	3	33.30	0	0.00	32.80	3	866	0.35%
2023/08/21	0	0.00	26	32.72	32.70	-26	859	-3.03%
2023/08/18	9	33.10	0	0.00	32.50	9	863	1.04%
2023/08/17	18	32.61	0	0.00	32.70	18	872	2.06%
2023/08/15	0	0.00	3	33.15	33.05	-3	871	-0.34%
2023/08/14	6	33.83	2	33.65	33.20	4	871	0.46%
2023/08/11	10	33.85	10	33.75	33.85	0	870	0.00%
2023/08/09	0.1	34.20	0	0.00	33.85	0.1	874	0.01%
2023/08/08	4	34.15	0	0.00	34.00	4	879	0.46%
2023/08/07	1	34.25	0	0.00	34.35	1	905	0.11%
2023/08/04	2	34.20	0	0.00	34.25	2	917	0.22%
2023/08/02	4	34.58	1	34.95	34.50	3	925	0.32%
2023/08/01	1	35.10	0	0.00	35.00	1	919	0.11%
2023/07/31	10	35.18	0	0.00	35.05	10	921	1.08%
2023/07/28	3	35.25	0	0.00	35.30	3	924	0.32%
2023/07/27	0	0.00	13	35.32	35.20	-13	930	-1.40%
2023/07/26	1	35.30	0	0.00	35.05	1	957	0.10%
2023/07/25	2	35.50	0	0.00	35.50	2	955	0.21%
2023/07/24	0	0.00	1	35.50	35.45	-1	949	-0.11%
2023/07/20	1	37.10	1	36.35	36.20	0	960	0.00%
2023/07/19	1	37.30	3	37.02	36.80	-2	979	-0.20%
2023/07/18	1	35.30	5	35.40	35.20	-4	960	-0.42%
2023/07/17	0	0.00	5	35.93	35.80	-5	970	-0.52%
2023/07/14	0	0.00	5	35.43	35.40	-5	984	-0.51%
2023/07/13	0	0.00	1	36.05	35.50	-1	1,009	-0.10%
2023/07/12	1	36.10	0	0.00	36.10	1	1,010	0.10%
2023/07/07	1	36.30	0	0.00	36.35	1	1,059	0.09%
2023/07/04	0	0.00	1	37.20	37.15	-1	1,067	-0.09%
2023/06/26	1	37.05	0	0.00	37.10	1	1,082	0.09%
2023/06/16	0	0.00	4	37.45	37.85	-4	1,103	-0.36%
2023/06/14	2	37.30	0	0.00	37.25	2	1,094	0.18%
2023/06/08	1	38.30	0	0.00	38.15	1	1,204	0.08%
2023/06/06	0	0.00	6	38.38	38.35	-6	2,132	-0.28%
2023/06/05	10	38.50	0	0.00	38.35	10	2,134	0.47%
2023/06/02	0	0.00	2	38.60	38.50	-2	2,139	-0.09%
2023/06/01	0	0.00	3	38.55	38.30	-3	2,147	-0.14%
2023/05/29	0	0.00	1	38.05	37.80	-1	2,224	-0.04%
2023/05/25	1	38.30	0	0.00	38.25	1	2,239	0.04%
2023/05/23	5	38.70	7	38.53	38.55	-2	2,269	-0.09%
2023/05/22	1	38.40	0	0.00	38.05	1	2,291	0.04%
2023/05/19	20	37.35	0	0.00	37.30	20	2,284	0.88%
2023/05/18	10	37.45	0	0.00	37.50	10	2,289	0.44%
2023/05/17	1	37.30	1	37.45	37.45	0	2,303	0.00%
2023/05/15	4	36.98	0	0.00	37.00	4	2,313	0.17%
2023/05/11	4	38.13	1	37.50	37.55	3	2,370	0.13%
2023/05/10	2.1	39.00	0	0.00	38.60	2.1	2,397	0.09%
2023/05/09	2	39.20	1	39.00	39.00	1	2,558	0.04%
2023/05/08	3	40.13	0	0.00	39.95	3	2,587	0.12%
2023/05/05	1	40.55	0	0.00	40.50	1	2,653	0.04%
2023/05/04	10	40.35	0	0.00	40.40	10	2,691	0.37%
2023/05/02	0	0.00	1	40.30	40.55	-1	2,923	-0.03%
2023/04/28	1	39.30	0	0.00	39.80	1	2,958	0.03%
2023/04/27	3	38.95	0	0.00	39.10	3	2,953	0.10%
2023/04/24	1	41.10	1	40.30	40.25	0	2,936	0.00%
2023/04/20	0	0.00	10	40.05	39.95	-10	2,871	-0.35%
2023/04/19	11	40.96	21	40.75	40.50	-10	2,861	-0.35%
2023/04/18	0	0.00	4	40.93	40.75	-4	2,844	-0.14%
2023/04/17	20	40.58	0	0.00	40.30	20	2,816	0.71%
2023/04/14	1	40.35	2	40.60	40.45	-1	2,802	-0.04%
2023/04/13	0	0.00	2	40.32	40.15	-2	2,785	-0.07%
2023/04/10	7	40.19	2	40.20	39.75	5	2,760	0.18%
2023/04/07	2	39.95	6.1	40.01	40.05	-4.1	2,758	-0.15%
2023/04/06	0	39.95	1	39.70	39.50	-1	2,780	-0.04%
2023/03/31	0	0.00	5	39.45	39.45	-5	2,779	-0.18%
2023/03/30	1.2	39.44	1	39.55	39.45	0.2	2,782	0.01%
2023/03/29	0.2	39.70	1	39.60	39.60	-0.8	2,791	-0.03%
2023/03/28	4	39.56	0	0.00	39.65	4	2,840	0.14%
2023/03/27	0	39.65	1	39.55	39.60	-1	2,936	-0.03%
2023/03/24	0	39.40	1	39.45	39.50	-1	2,941	-0.03%
2023/03/22	5	39.12	2	39.10	38.90	3	2,952	0.10%
2023/03/21	1	39.15	0	0.00	39.20	1	2,977	0.03%
2023/03/20	1	38.50	0	0.00	38.90	1	2,976	0.03%
2023/03/17	1	38.60	2	38.70	38.65	-1	2,975	-0.03%
2023/03/16	12	38.30	0	0.00	38.45	12	2,978	0.40%
2023/03/15	4	39.28	22	39.05	39.10	-18	2,964	-0.61%
2023/03/14	20.5	39.80	5	39.81	39.50	15.5	2,970	0.52%
2023/03/13	3	39.25	4.8	39.28	39.45	-1.8	2,956	-0.06%
2023/03/10	61.8	44.19	70	43.42	40.45	-8.3	2,901	-0.28%
2023/03/09	41	42.58	67	44.09	44.85	-26	2,395	-1.09%
2023/03/08	0	40.95	0	0.00	40.80	0	2,017	0.00%
2023/03/07	1	41.25	2	41.00	40.85	-1	2,013	-0.05%
2023/03/06	2	41.15	2	40.95	40.90	0	2,006	0.00%
2023/03/03	6	41.27	4	41.05	41.10	2	2,003	0.10%
2023/03/02	21	41.00	20	41.23	41.30	1	1,990	0.05%
2023/03/01	1	39.95	7	40.24	39.90	-6	1,937	-0.31%
2023/02/21	0	0.00	3	41.17	41.00	-3	2,014	-0.15%
2023/02/20	1	39.70	0	0.00	41.10	1	2,025	0.05%
2023/02/16	0	0.00	1	39.90	39.90	-1	2,078	-0.05%
2023/02/15	1	39.65	3.5	39.71	39.75	-2.5	2,104	-0.12%
2023/02/14	0	40.55	0	0.00	40.25	0	2,111	0.00%
2023/02/13	10	40.53	15	40.48	40.50	-5	2,109	-0.24%
2023/02/10	0	0.00	1	40.90	40.20	-1	2,093	-0.05%
2023/02/09	10	41.15	26	41.47	41.15	-16	2,065	-0.77%
2023/02/08	18	41.18	3	41.40	41.55	15	2,031	0.74%
2023/02/07	29	42.07	11	42.12	41.60	18	1,984	0.91%
2023/02/06	27	40.48	2	41.05	40.25	25	1,850	1.35%
2023/02/03	32	40.65	17	40.66	40.75	15	1,814	0.83%
2023/02/02	0	0.00	7	40.03	39.90	-7	1,743	-0.40%
2023/02/01	0	0.00	15	39.48	39.65	-15	1,701	-0.88%
2023/01/31	31	39.35	27	39.34	39.65	4	1,664	0.24%
2023/01/30	27	38.66	13	38.75	38.75	14	1,471	0.95%
2023/01/17	0	0.00	2	35.55	35.25	-2	1,412	-0.14%
2023/01/13	0	0.00	21	35.20	35.15	-21	1,428	-1.47%
2023/01/12	0	0.00	1	35.80	35.25	-1	1,441	-0.07%
2023/01/11	22	35.45	0	0.00	35.40	22	1,446	1.52%
2023/01/06	1	35.00	2	35.10	35.05	-1	1,488	-0.07%
2023/01/05	2	35.00	0	0.00	35.05	2	1,510	0.13%
2023/01/04	2	35.35	0	0.00	35.10	2	1,518	0.13%
2023/01/03	1	35.10	0	0.00	35.10	1	1,543	0.06%
2022/12/30	2	35.55	0	0.00	35.60	2	1,573	0.13%
2022/12/29	1	35.60	2	35.30	35.70	-1	1,614	-0.06%
2022/12/28	0	0.00	1	36.40	35.70	-1	1,624	-0.06%
2022/12/27	3	36.45	3	36.25	36.45	0	1,625	0.00%
2022/12/26	5	37.21	2	37.45	37.00	3	1,631	0.18%
2022/12/23	3	35.98	0	0.00	36.45	3	1,627	0.18%
2022/12/22	2	35.75	0	0.00	36.15	2	1,633	0.12%
2022/12/21	5	35.81	1	35.55	35.50	4	1,652	0.24%
2022/12/20	5	36.68	43	36.31	35.75	-38	1,659	-2.29%
2022/12/19	73	37.78	46	37.79	37.85	27	1,646	1.64%
2022/12/16	1	36.10	0	0.00	35.60	1	1,560	0.06%
2022/12/15	2	36.40	0	0.00	36.30	2	1,579	0.13%
2022/12/13	0	0.00	1	37.45	37.10	-1	1,581	-0.06%
2022/12/12	3	35.85	0	0.00	35.70	3	1,569	0.19%
2022/12/09	0	0.00	2	36.50	36.50	-2	1,585	-0.13%
2022/12/08	1	36.15	0	0.00	36.10	1	1,602	0.06%
2022/12/05	0	0.00	20	38.10	38.05	-20	1,656	-1.21%
2022/12/02	5	38.30	0	0.00	37.95	5	1,657	0.30%
2022/12/01	0	0.00	7	38.49	38.25	-7	1,674	-0.42%
2022/11/30	0	0.00	6	37.36	37.30	-6	1,673	-0.36%
2022/11/28	10	36.70	0	0.00	36.80	10	1,787	0.56%
2022/11/25	10	37.15	0	0.00	36.60	10	1,858	0.54%
2022/11/24	1	37.20	3	36.80	36.80	-2	1,982	-0.10%
2022/11/23	1	36.80	2	36.95	36.90	-1	2,022	-0.05%
2022/11/22	6	37.07	3	37.40	36.60	3	2,061	0.15%
2022/11/18	14	37.29	4	37.30	37.55	10	2,120	0.47%
2022/11/17	5	36.45	3	36.53	36.85	2	2,118	0.09%
2022/11/16	4	35.81	8	36.02	36.00	-4	2,094	-0.19%
2022/11/15	3	35.53	3	35.95	35.60	0	2,094	0.00%
2022/11/14	4	35.69	1	36.00	35.30	3	2,068	0.14%
2022/11/11	0	0.00	8	34.62	34.85	-8	2,035	-0.39%
2022/11/10	1	34.05	14	34.73	34.00	-13	2,029	-0.64%
2022/11/07	0	34.40	0	0.00	34.40	0	2,043	0.00%
2022/11/04	1	34.30	0	0.00	34.25	1	2,050	0.05%
2022/11/03	8	34.52	0	0.00	34.40	8	2,056	0.39%
2022/11/02	9	34.21	12.3	34.70	34.85	-3.3	2,059	-0.16%
2022/11/01	0	0.00	7	33.34	33.50	-7	2,046	-0.34%
2022/10/31	1.1	32.90	8	32.99	32.85	-6.9	2,078	-0.33%
2022/10/28	1	32.45	11	32.34	32.25	-10	2,156	-0.46%
2022/10/27	0	0.00	3	32.50	32.75	-3	2,202	-0.14%
2022/10/26	1	31.80	1	32.10	32.10	0	2,235	0.00%
2022/10/25	2	31.95	0	0.00	31.75	2	2,257	0.09%
2022/10/24	0.2	32.35	71	32.20	32.15	-70.8	2,280	-3.11%
2022/10/21	4	31.76	0	0.00	31.65	4	2,299	0.17%
2022/10/20	4	32.15	1	32.20	32.10	3	2,353	0.13%
2022/10/18	0	0.00	3	33.35	33.50	-3	2,441	-0.12%
2022/10/17	17	32.23	3	32.53	32.70	14	2,477	0.57%
2022/10/14	1	32.85	4	33.05	33.05	-3	2,501	-0.12%
2022/10/13	4	33.31	4	32.84	32.30	0	2,532	0.00%
2022/10/12	2	34.25	2	34.60	33.95	0	2,534	0.00%
2022/10/11	4	33.98	0	0.00	33.95	4	2,549	0.16%
2022/10/07	4	35.40	1	35.80	35.10	3	2,562	0.12%
2022/10/06	1	35.45	0	0.00	35.25	1	2,555	0.04%
2022/10/05	1	34.90	2	34.80	34.65	-1	2,569	-0.04%
2022/10/04	0	0.00	3	34.55	34.40	-3	2,607	-0.12%
2022/10/03	1	34.50	2	34.25	33.90	-1	2,657	-0.04%
2022/09/30	1	32.95	4	33.21	34.30	-3	2,761	-0.11%
2022/09/28	3	33.83	0	0.00	32.65	3	3,196	0.09%
2022/09/27	1	33.55	0	0.00	34.30	1	3,232	0.03%
2022/09/26	2	33.95	10	34.65	33.45	-8	3,244	-0.25%
2022/09/23	6	35.50	5	35.35	35.30	1	3,286	0.03%
2022/09/22	13	35.88	0	0.00	35.85	13	3,401	0.38%
2022/09/21	1	36.05	1	36.35	36.15	0	3,478	0.00%
2022/09/20	2	36.10	0	0.00	36.10	2	3,627	0.06%
2022/09/19	3	36.07	14	36.09	36.05	-11	3,689	-0.30%
2022/09/16	3	36.60	0	0.00	36.55	3	3,710	0.08%
2022/09/15	13	37.05	1	37.15	37.15	12	3,721	0.32%
2022/09/14	4	36.85	10	37.05	36.90	-6	3,739	-0.16%
2022/09/13	1	37.10	0	0.00	37.15	1	3,743	0.03%
2022/09/12	21	37.15	12	37.16	37.25	9	3,839	0.23%
2022/09/08	0	38.35	1	38.15	38.55	-1	3,851	-0.02%
2022/09/07	11	38.24	15	38.10	37.90	-4	3,883	-0.10%
2022/09/06	5	39.10	21	38.95	38.65	-16	3,876	-0.41%
2022/09/05	31	40.86	0	0.00	40.10	31	3,850	0.81%
2022/09/02	2	41.23	10	41.70	41.30	-8	3,842	-0.21%
2022/09/01	16	40.62	30	40.88	40.80	-14	3,806	-0.37%
2022/08/31	70	41.19	7	41.44	40.70	63	3,741	1.68%
2022/08/30	3	40.40	16	40.12	40.00	-13	3,615	-0.36%
2022/08/29	22	39.60	30	39.33	39.55	-8	3,599	-0.22%
2022/08/26	3	40.20	22	39.98	39.50	-19	3,555	-0.53%
2022/08/24	1	38.70	10	38.96	39.10	-9	3,453	-0.26%
2022/08/23	0	0.00	1	38.40	38.40	-1	3,413	-0.03%
2022/08/22	7	38.92	6	39.11	38.75	1	3,408	0.03%
2022/08/19	0	0.00	1	38.85	38.45	-1	3,375	-0.03%
2022/08/18	0	0.00	2	38.80	38.50	-2	3,367	-0.06%
2022/08/17	5	38.50	0	0.00	38.35	5	3,355	0.15%
2022/08/16	5	38.35	12	38.10	38.30	-7	3,345	-0.21%
2022/08/15	13	37.37	0	0.00	37.60	13	3,329	0.39%
2022/08/12	0	0.00	1	37.35	37.35	-1	3,327	-0.03%
2022/08/11	0	0.00	7	37.22	37.35	-7	3,341	-0.21%
2022/08/10	2	36.93	0	0.00	36.90	2	3,343	0.06%
2022/08/09	2	37.33	0	0.00	37.30	2	3,338	0.06%
2022/08/08	2	36.80	0	0.00	37.10	2	3,336	0.06%
2022/08/05	7	36.21	16	36.41	36.80	-9	3,344	-0.27%
2022/08/04	16	35.58	17	36.75	35.80	-1	3,381	-0.03%
2022/08/03	4	37.13	5	37.20	37.05	-1	3,335	-0.03%
2022/08/02	8	38.59	0	0.00	38.15	8	3,319	0.24%
2022/08/01	5	39.41	11	39.64	39.30	-6	3,307	-0.18%
2022/07/28	8	40.14	2	40.40	40.20	6	3,305	0.18%
2022/07/27	23	40.32	7	39.96	39.90	16	3,310	0.48%
2022/07/26	12	40.48	0	0.00	40.90	12	3,274	0.37%
2022/07/25	31	40.86	23.1	41.04	40.65	8	3,253	0.24%
2022/07/22	10	40.06	5	39.69	39.95	5	3,253	0.15%
2022/07/21	20	39.36	23	39.71	40.10	-3	3,234	-0.09%
2022/07/20	13	38.89	1	39.00	39.10	12	3,221	0.37%
2022/07/19	0.5	38.00	0	0.00	38.00	0.5	3,234	0.02%
2022/07/18	15	38.12	20	38.13	38.00	-5	3,263	-0.15%
2022/07/15	2	38.35	2.2	38.38	38.25	-0.2	3,276	0.00%
2022/07/14	8	38.80	1.1	39.15	39.15	7	3,279	0.21%
2022/07/13	23.1	40.15	1	39.90	39.50	22.1	3,320	0.66%
2022/07/12	5.3	39.54	6	39.23	39.25	-0.7	3,378	-0.02%
2022/07/11	25	40.19	6.1	39.70	40.35	19	3,518	0.54%
2022/07/08	2.1	42.08	0	0.00	40.70	2.1	3,687	0.06%
2022/07/07	30	40.04	300	40.92	41.50	-270	3,633	-7.43%	大賣/鉅額交易
2022/07/06	76	41.01	101	40.71	40.35	-25	3,537	-0.71%	大賣/
2022/07/05	32	37.67	15	37.44	38.05	17	3,612	0.47%
2022/07/04	1	35.65	2	35.95	36.00	-1	3,623	-0.03%
2022/07/01	61	37.50	13	36.95	36.40	48	3,681	1.30%
2022/06/30	9.2	40.15	23	40.25	39.10	-13.8	3,626	-0.38%
2022/06/29	49	40.47	85	40.70	40.85	-36	3,514	-1.02%
2022/06/28	198.5	40.13	61	40.12	40.50	137.5	3,411	4.03%	大買/鉅額交易
2022/06/27	46	38.85	48	38.58	39.35	-2	3,247	-0.06%
2022/06/24	22	38.22	25	37.94	38.65	-3	3,191	-0.09%
2022/06/23	25	37.23	17	37.69	37.40	8	3,192	0.25%
2022/06/22	26	37.30	1	37.40	36.85	25	3,167	0.79%
2022/06/21	1	36.90	0	0.00	37.10	1	3,140	0.03%
2022/06/20	75	37.84	27	38.72	36.90	48	3,119	1.54%
2022/06/17	30	37.67	19	37.77	38.50	11	3,009	0.37%
2022/06/16	9	37.11	19	37.55	37.20	-10	2,930	-0.34%
2022/06/15	13	36.87	7	36.34	37.00	6	2,893	0.21%
2022/06/14	1	35.30	25	35.28	35.65	-24	2,893	-0.83%
2022/06/13	23	35.96	0	0.00	35.75	23	2,886	0.80%
2022/06/10	3	36.72	5	36.72	37.00	-2	2,877	-0.07%
2022/06/09	2	35.90	0	0.00	35.85	2	2,826	0.07%
2022/06/08	19.1	35.88	2	35.65	35.65	17.1	2,823	0.60%
2022/06/07	2	36.10	9	36.08	36.00	-7	2,829	-0.25%
2022/06/06	0	0.00	4	35.35	35.20	-4	2,817	-0.14%
2022/06/02	0	0.00	1	35.20	35.05	-1	2,882	-0.03%
2022/06/01	5	35.15	12	35.16	35.15	-7	2,922	-0.24%
2022/05/31	0	0.00	1	35.35	35.30	-1	2,932	-0.03%
2022/05/30	5	35.25	0	0.00	35.20	5	2,934	0.17%
2022/05/27	1	34.95	0	0.00	35.00	1	2,929	0.03%
2022/05/26	4	35.23	6	35.33	34.90	-2	2,929	-0.07%
2022/05/24	8	35.23	0	0.00	35.00	8	2,968	0.27%
2022/05/23	14	35.39	14	35.57	35.50	0	2,960	0.00%
2022/05/20	9	35.59	4	35.70	35.55	5	2,968	0.17%
2022/05/19	15	35.32	9	35.50	35.45	6	2,971	0.20%
2022/05/18	1	36.00	38	36.08	36.15	-37	2,965	-1.25%
2022/05/17	4	35.73	0	0.00	35.75	4	2,979	0.13%
2022/05/16	3	35.72	3	35.83	35.85	0	3,012	0.00%
2022/05/13	0	0.00	12	34.92	35.25	-12	3,194	-0.38%
2022/05/12	28	35.31	36	35.85	34.30	-8	3,373	-0.24%
2022/05/11	7	37.19	10	37.00	37.00	-3	3,311	-0.09%
2022/05/10	4	37.55	24	37.91	37.95	-20	3,279	-0.61%
2022/05/09	12.3	38.82	8	39.70	38.15	4.3	3,257	0.13%
2022/05/06	18.2	39.10	4	39.20	39.05	14.2	3,234	0.44%
2022/05/05	5	40.03	1	40.05	39.90	4	3,211	0.12%
2022/05/04	5.3	40.08	2	40.05	40.10	3.3	3,222	0.10%
2022/05/03	6	40.98	4	41.51	40.80	2	3,233	0.06%
2022/04/29	6	41.06	1	40.90	40.60	5	3,228	0.15%
2022/04/28	18	41.51	15	41.60	41.10	3	3,250	0.09%
2022/04/27	6	40.42	0	0.00	40.50	6	3,191	0.19%
2022/04/26	10.3	41.13	0	0.00	41.00	10.3	3,179	0.32%
2022/04/25	12	42.73	9	43.87	41.65	3	3,155	0.10%
2022/04/22	16.2	43.06	5	42.65	42.90	11.2	3,107	0.36%
2022/04/21	12.1	42.78	4	42.94	42.75	8.1	3,064	0.26%
2022/04/20	1	43.00	5	43.50	43.05	-4	3,034	-0.13%
2022/04/19	10	43.29	9	43.02	43.00	1	3,010	0.03%
2022/04/18	10	44.84	28	44.73	44.05	-18	2,969	-0.61%
2022/04/15	14	44.89	11	44.38	44.00	3	2,970	0.10%
2022/04/14	33	44.61	59	44.11	44.30	-26	2,879	-0.90%
2022/04/13	0	0.00	5	41.78	42.50	-5	2,685	-0.19%
2022/04/12	15	42.85	9	42.54	42.35	6	2,632	0.23%
2022/04/11	71	44.25	47.2	44.27	44.60	23.8	2,494	0.95%
2022/04/08	7	41.12	0	0.00	41.25	7	2,214	0.32%
2022/04/07	8	41.99	9	41.44	41.90	-1	2,159	-0.05%
2022/04/06	1	40.50	1	40.70	40.65	0	2,077	0.00%
2022/04/01	11	40.20	4	40.91	40.00	7	2,059	0.34%
2022/03/31	0	0.00	1	39.95	40.00	-1	2,039	-0.05%
2022/03/30	0	0.00	1	39.80	40.05	-1	2,038	-0.05%
2022/03/29	1	39.40	0	0.00	39.65	1	2,035	0.05%
2022/03/28	0	40.70	0	0.00	39.70	0	2,035	0.00%
2022/03/25	3	40.00	0	0.00	40.00	3	2,020	0.15%
2022/03/24	0	0.00	4	40.43	40.40	-4	2,039	-0.20%
2022/03/22	2	40.00	0	0.00	40.10	2	2,053	0.10%
2022/03/21	0	0.00	10	40.10	40.05	-10	2,057	-0.49%
2022/03/18	4	40.00	0.5	40.00	40.00	3.5	2,089	0.17%
2022/03/17	0	0.00	4	39.30	39.95	-4	2,101	-0.19%
2022/03/16	6	38.83	0	0.00	38.90	6	2,126	0.28%
2022/03/15	4	39.40	6	39.53	39.30	-2	2,140	-0.09%
2022/03/14	1	39.30	3	39.05	39.05	-2	2,129	-0.09%
2022/03/11	5	39.04	8	39.20	39.35	-3	2,149	-0.14%
2022/03/10	6	39.43	0	0.00	39.45	6	2,157	0.28%
2022/03/08	12	39.16	16	39.28	38.80	-4	2,149	-0.19%
2022/03/07	13	38.61	15	38.76	38.00	-2	2,108	-0.09%
2022/03/04	6	39.60	4	39.80	39.75	2	2,124	0.09%
2022/03/02	0	0.00	2	40.10	40.15	-2	2,432	-0.08%
2022/03/01	4	40.00	6	40.26	40.10	-2	2,438	-0.08%
2022/02/25	0	0.00	5	39.92	40.00	-5	2,448	-0.20%
2022/02/24	5	40.45	1	40.45	39.60	4	2,559	0.15%
2022/02/23	0	0.00	14	41.26	41.50	-14	2,530	-0.55%
2022/02/22	9	40.93	0	0.00	40.60	9	2,530	0.36%
2022/02/21	0	0.00	4	41.44	41.35	-4	2,524	-0.16%
2022/02/18	0	0.00	11	41.31	41.35	-11	2,529	-0.43%
2022/02/17	4	41.65	3	42.02	41.75	1	2,523	0.04%
2022/02/16	13	42.27	4	42.45	42.35	9	2,554	0.35%
2022/02/15	39	43.78	12	43.14	42.75	27	2,522	1.07%
2022/02/14	22	43.40	36	43.17	43.30	-14	2,349	-0.60%
2022/02/09	0	0.00	8	41.00	41.00	-8	2,173	-0.37%
2022/02/08	1	40.25	0	0.00	40.35	1	2,170	0.05%
2022/02/07	0	0.00	8	40.11	40.05	-8	2,170	-0.37%
2022/01/26	3	39.67	14	39.69	39.60	-11	2,170	-0.51%
2022/01/25	21	40.53	5	40.34	40.05	16	2,169	0.74%
2022/01/24	7	42.04	25	42.08	41.80	-18	2,142	-0.84%
2022/01/21	3	43.22	3	43.58	42.80	0	2,136	0.00%
2022/01/19	1	43.25	2	43.20	43.20	-1	2,130	-0.05%
2022/01/18	3	43.27	4	43.24	43.05	-1	2,116	-0.05%
2022/01/17	0	0.00	10	43.19	43.15	-10	2,107	-0.47%
2022/01/14	0	0.00	2	43.20	43.10	-2	2,109	-0.09%
2022/01/13	1	43.90	0	0.00	43.40	1	2,105	0.05%
2022/01/12	6	43.55	4	43.55	43.75	2	2,107	0.09%
2022/01/11	3	43.75	5	43.84	43.60	-2	2,097	-0.10%
2022/01/10	7	44.85	4	44.83	44.40	3	2,084	0.14%
2022/01/07	10	45.29	12.2	44.56	45.20	-2.2	1,990	-0.11%
2022/01/06	4	44.20	14	44.45	44.00	-10	1,929	-0.52%
2022/01/05	5.4	44.00	15	43.99	43.95	-9.6	1,989	-0.48%
2022/01/04	4	44.35	6	44.02	44.05	-2	2,026	-0.10%
2022/01/03	5	44.25	5	44.05	44.00	0	2,043	0.00%
2021/12/30	2	44.60	0	0.00	44.65	2	2,053	0.10%
2021/12/29	0	0.00	9	44.30	44.35	-9	2,057	-0.44%
2021/12/28	4	43.90	0	0.00	44.00	4	2,091	0.19%
2021/12/24	2	44.28	0	0.00	44.25	2	2,190	0.09%
2021/12/23	5	44.40	0	0.00	44.40	5	2,203	0.23%
2021/12/21	7	45.18	9	45.21	44.90	-2	2,242	-0.09%
2021/12/20	3	44.70	2	44.70	44.60	1	2,220	0.05%
2021/12/17	0	0.00	7	44.19	44.65	-7	2,227	-0.31%
2021/12/16	4	43.18	0	0.00	43.15	4	2,233	0.18%
2021/12/14	12	43.39	0	0.00	43.00	12	2,275	0.53%
2021/12/13	5	44.05	0	0.00	43.90	5	2,287	0.22%
2021/12/10	9	44.74	7	44.44	44.45	2	2,332	0.09%
2021/12/09	4	44.15	0	0.00	44.05	4	2,521	0.16%
2021/12/08	7	44.62	21	44.70	44.50	-14	2,770	-0.51%
2021/12/07	2.1	44.32	1	44.55	44.40	1.1	2,782	0.04%
2021/12/03	1	45.20	1	45.25	45.10	0	2,907	0.00%
2021/12/02	0	0.00	1	45.10	45.25	-1	3,058	-0.03%
2021/12/01	5	45.62	2	45.05	45.05	3	3,165	0.09%
2021/11/30	6.2	45.17	10	45.39	45.00	-3.8	3,173	-0.12%
2021/11/29	26.1	48.13	11.1	47.63	46.90	15	3,152	0.48%
2021/11/26	30	46.84	31.5	46.78	45.80	-1.5	3,015	-0.05%
2021/11/25	7	44.82	0.1	45.20	44.70	6.9	2,896	0.24%
2021/11/23	27	45.95	12	46.44	44.80	15	2,919	0.51%
2021/11/22	6	43.74	0	0.00	44.05	6	2,925	0.21%
2021/11/19	0	0.00	1	43.85	43.50	-1	2,990	-0.03%
2021/11/18	0	0.00	6	43.68	44.00	-6	3,061	-0.20%
2021/11/17	5	43.35	4	43.60	43.35	1	3,437	0.03%
2021/11/16	2	43.90	3.1	43.88	43.85	-1.1	3,554	-0.03%
2021/11/15	1	44.15	4	44.15	44.25	-3	3,596	-0.08%
2021/11/12	0	0.00	5	43.35	43.30	-5	3,599	-0.14%
2021/11/11	7	43.41	9	43.68	43.50	-2	3,624	-0.06%
2021/11/10	18	43.65	0	0.00	43.50	18	3,632	0.50%
2021/11/09	4	43.98	41	44.01	44.00	-37	3,634	-1.02%
2021/11/08	4	44.30	2	44.30	44.25	2	3,632	0.06%
2021/11/04	4	44.65	6	44.75	44.55	-2	3,672	-0.05%
2021/11/02	9.2	44.35	8	44.60	44.50	1.2	3,697	0.03%
2021/11/01	1	43.95	0	0.00	43.95	1	3,678	0.03%
2021/10/29	12.1	44.03	4	44.10	43.95	8.1	3,673	0.22%
2021/10/28	4	44.56	7	44.86	44.60	-3	3,675	-0.08%
2021/10/27	6	43.90	4	44.20	44.30	2	3,693	0.05%
2021/10/26	1	44.00	0	0.00	44.00	1	3,712	0.03%
2021/10/20	1	44.20	2	44.20	44.20	-1	3,806	-0.03%
2021/10/18	6	43.78	0	0.00	43.80	6	3,921	0.15%
2021/10/15	2	43.65	0	0.00	43.95	2	4,175	0.05%
2021/10/14	2	42.75	9	43.14	43.50	-7	4,349	-0.16%
2021/10/13	8	44.10	11	44.28	42.35	-3	4,335	-0.07%
2021/10/12	4.1	45.45	0	0.00	45.35	4.1	4,277	0.09%
2021/10/08	12	47.28	3	47.25	46.85	9	4,269	0.21%
2021/10/07	3	47.13	1	46.80	47.10	2	4,297	0.05%
2021/10/06	2.1	47.68	0	0.00	47.15	2.1	4,370	0.05%
2021/10/05	4	46.58	2.5	47.70	48.00	1.5	4,389	0.03%
2021/10/04	22	48.99	1	48.40	48.40	21	4,402	0.48%
2021/10/01	4	51.48	5	51.34	50.90	-1	4,368	-0.02%
2021/09/30	0	0.00	2	51.55	51.80	-2	4,366	-0.05%
2021/09/29	12	51.01	2	51.30	51.20	10	4,386	0.23%
2021/09/28	1	51.80	13	51.84	51.70	-12	4,403	-0.27%
2021/09/27	6	51.75	2	51.60	52.00	4	4,426	0.09%
2021/09/24	0.1	51.80	0	0.00	51.60	0.1	4,528	0.00%
2021/09/23	14	52.24	6	52.42	52.00	8	4,637	0.17%
2021/09/22	8.1	51.74	46	51.43	51.70	-37.9	4,667	-0.81%
2021/09/17	2.4	52.38	0	0.00	52.50	2.4	4,683	0.05%
2021/09/16	13	52.78	0	0.00	52.40	13	4,701	0.28%
2021/09/15	6	53.73	5	53.80	53.50	1	4,702	0.02%
2021/09/14	25.1	54.12	369	54.98	53.20	-343.9	4,690	-7.33%	大賣/鉅額交易
2021/09/13	39	54.99	51.2	55.25	54.80	-12.2	4,522	-0.27%
2021/09/10	2	51.75	40	51.20	51.20	-38	4,343	-0.87%
2021/09/09	5.1	51.06	4	51.08	51.10	1.1	4,379	0.02%
2021/09/08	37.1	52.75	12	52.23	51.20	25.1	4,390	0.57%
2021/09/07	30.1	53.69	49.2	53.64	53.60	-19.1	4,332	-0.44%
2021/09/06	25	52.84	26	52.94	52.20	-1	4,341	-0.02%
2021/09/03	6	51.50	21	51.80	51.50	-15	4,533	-0.33%
2021/09/02	1	51.90	3	51.27	51.00	-2	4,856	-0.04%
2021/09/01	19	51.78	1	52.20	51.80	18	4,987	0.36%
2021/08/31	18	52.21	5	52.00	52.50	13	5,219	0.25%
2021/08/30	2	51.90	0	0.00	51.80	2	5,315	0.04%
2021/08/27	1	51.80	4	51.78	51.60	-3	5,356	-0.06%
2021/08/26	39	52.53	59	52.28	51.60	-20	5,393	-0.37%
2021/08/25	2	51.50	4	51.38	51.30	-2	5,409	-0.04%
2021/08/24	9	50.60	22	51.29	50.70	-13	5,522	-0.24%
2021/08/23	44	50.91	200	51.34	51.40	-156	5,707	-2.73%	大賣/鉅額交易
2021/08/20	113	49.90	18	48.61	49.95	95	5,455	1.74%	大買/
2021/08/19	48	45.79	23.8	45.87	45.45	24.2	5,542	0.44%
2021/08/18	14	46.74	22	46.74	47.10	-8	5,779	-0.14%
2021/08/17	18	48.45	0	0.00	48.35	18	5,997	0.30%
2021/08/16	8	48.88	3	48.50	48.45	5	6,319	0.08%
2021/08/13	0	0.00	5	49.08	48.40	-5	6,581	-0.08%
2021/08/12	0	0.00	5	48.57	48.55	-5	7,061	-0.07%
2021/08/11	7	48.23	2	48.10	48.00	5	7,630	0.07%
2021/08/10	4	49.05	5	49.44	48.80	-1	8,830	-0.01%
2021/08/09	4	49.15	1	49.20	48.90	3	9,684	0.03%
2021/08/06	6	49.11	2	49.20	49.00	4	11,062	0.04%
2021/08/05	5	49.46	6	49.90	49.35	-1	12,817	-0.01%
2021/08/04	16	49.56	3	49.82	49.50	13	13,638	0.10%
2021/08/03	20	50.05	0	0.00	49.80	20	13,866	0.14%
2021/08/02	5	50.50	2	50.18	50.40	3	13,895	0.02%
2021/07/30	1	49.55	1	49.90	49.50	0	13,898	0.00%
2021/07/29	2	48.60	19	48.89	49.05	-17	13,921	-0.12%
2021/07/28	9	48.54	8	48.58	48.10	1	13,936	0.01%
2021/07/27	7	48.83	3	48.87	48.55	4	14,061	0.03%
2021/07/26	5	49.30	6	49.23	49.10	-1	14,319	-0.01%
2021/07/23	5	49.34	22	48.96	49.05	-17	14,345	-0.12%
2021/07/22	2	49.00	2	49.00	48.70	0	14,333	0.00%
2021/07/21	36	50.16	54	49.68	48.70	-18	14,430	-0.12%
2021/07/20	4	52.20	22	53.56	53.90	-18	14,207	-0.13%
2021/07/19	0	0.00	4	49.00	49.00	-4	14,074	-0.03%
2021/07/16	13.1	49.64	4	49.80	49.30	9.1	14,166	0.06%
2021/07/15	5	49.99	5	50.00	50.00	0	14,182	0.00%
2021/07/14	5	49.07	16	48.61	48.75	-11	14,186	-0.08%
2021/07/13	20.3	49.59	9.4	49.28	49.05	11	14,190	0.08%
2021/07/12	2	50.90	6	50.85	50.70	-4	14,150	-0.03%
2021/07/09	11	51.39	0	0.00	51.30	11	14,206	0.08%
2021/07/08	4.1	51.20	5	51.28	51.20	-0.9	14,271	-0.01%
2021/07/07	41	51.35	5	51.54	51.30	36	14,359	0.25%
2021/07/06	7	51.44	14	51.56	51.30	-7	14,521	-0.05%
2021/07/05	4	51.53	3	51.53	51.60	1	14,707	0.01%
2021/07/02	26	52.11	2	51.90	52.00	24	14,728	0.16%
2021/07/01	9.1	53.00	15	53.69	52.60	-5.9	14,781	-0.04%
2021/06/30	11	52.82	27	53.33	53.60	-16	14,775	-0.11%
2021/06/29	28	51.52	7	51.31	51.80	21	14,711	0.14%
2021/06/28	18	51.82	3	51.83	51.80	15	14,723	0.10%
2021/06/25	15.1	52.42	2.2	52.55	52.30	13	14,808	0.09%
2021/06/24	7	53.19	0	0.00	52.80	7	15,083	0.05%
2021/06/23	4	52.60	0	0.00	52.80	4	15,220	0.03%
2021/06/22	8	52.16	2	51.85	51.80	6	15,973	0.04%
2021/06/21	10	52.80	24	52.95	52.50	-14	17,074	-0.08%
2021/06/18	7	53.31	2	53.75	53.30	5	17,199	0.03%
2021/06/17	0	0.00	1	53.90	53.50	-1	17,234	-0.01%
2021/06/16	1	53.60	0	0.00	53.10	1	17,283	0.01%
2021/06/15	10	53.72	5.1	54.09	54.10	4.9	17,312	0.03%
2021/06/11	32.1	56.64	34.3	57.22	55.40	-2.2	17,220	-0.01%
2021/06/10	26.1	57.29	40.1	56.97	57.50	-14	16,943	-0.08%
2021/06/09	31.3	55.49	15	55.28	55.50	16.3	16,669	0.10%
2021/06/08	40.1	54.75	35	54.90	54.50	5.1	16,569	0.03%
2021/06/07	5	53.56	7.8	53.72	53.40	-2.8	16,413	-0.02%
2021/06/04	13	52.83	0	0.00	52.50	13	16,412	0.08%
2021/06/03	23	53.33	3	53.50	53.30	20	16,428	0.12%
2021/06/02	33	53.94	26	54.03	53.80	7	16,549	0.04%
2021/06/01	11	51.72	25	52.18	53.10	-14	16,795	-0.08%
2021/05/31	45.3	52.48	36	52.52	52.30	9.3	16,694	0.06%
2021/05/28	8.3	54.85	30	55.02	54.70	-21.7	16,578	-0.13%
2021/05/27	25	54.96	21	54.92	55.00	4	16,590	0.02%
2021/05/26	36.4	54.61	25	54.42	53.60	11.4	16,598	0.07%
2021/05/25	81	53.55	22	53.65	53.20	59	17,008	0.35%
2021/05/24	18.1	55.78	23	57.25	55.50	-4.9	17,555	-0.03%
2021/05/21	18	55.73	159	55.69	55.60	-141	18,458	-0.76%	大賣/鉅額交易
2021/05/20	76	58.49	66.1	58.44	56.30	9.9	18,598	0.05%
2021/05/19	49	59.07	54.3	59.09	57.80	-5.3	18,796	-0.03%
2021/05/18	99.9	61.74	131	61.02	60.80	-31.1	18,444	-0.17%	大賣/
2021/05/17	122.1	62.12	136	62.72	63.30	-14	17,355	-0.08%	大買/大賣/
2021/05/14	304.5	60.92	136	60.43	57.60	168.5	16,753	1.01%	大買/大賣/鉅額交易
2021/05/13	8,693.4	62.87	11,551.2	62.58	62.90	-2,857.8	15,631	-18.28%	大買/大賣/鉅額交易
2021/05/12	9,110	57.19	6,351.8	57.18	57.20	2,758.2	13,967	19.75%	大買/大賣/鉅額交易
2021/05/11	34.1	50.77	19	51.15	52.00	15.1	13,213	0.11%
2021/05/10	2	50.30	3	50.87	50.20	-1	13,140	-0.01%
2021/05/07	2	50.00	7	50.50	50.60	-5	13,202	-0.04%
2021/05/06	7.1	50.59	1	50.20	50.10	6.1	13,240	0.05%
2021/05/05	2	50.90	11	51.28	50.50	-9	13,231	-0.07%
2021/05/04	54	52.54	121	50.41	51.00	-67	13,284	-0.50%	大賣/
2021/05/03	37	56.15	86	55.44	54.40	-49	13,343	-0.37%
2021/04/29	5	53.92	0	0.00	53.40	5	13,186	0.04%
2021/04/28	16	53.44	4.2	53.31	53.30	11.9	13,271	0.09%
2021/04/27	9	55.17	18	54.75	54.40	-9	13,492	-0.07%
2021/04/26	1	53.20	7	53.11	52.70	-6	13,442	-0.04%
2021/04/23	16	52.63	7	52.81	52.50	9	13,590	0.07%
2021/04/22	36	53.82	1.1	54.96	53.10	34.9	13,713	0.25%
2021/04/21	2	56.10	1	55.80	55.20	1	13,679	0.01%
2021/04/20	8	55.84	5	55.90	55.40	3	13,737	0.02%
2021/04/19	34	55.37	15	55.33	55.30	19	13,935	0.14%
2021/04/16	26	55.70	13	55.89	55.90	13	13,950	0.09%
2021/04/15	14	55.59	3.1	55.22	55.40	10.9	13,968	0.08%
2021/04/14	2	55.31	10	55.01	55.70	-8	13,976	-0.06%
2021/04/13	10	57.68	11	57.98	57.00	-1	14,060	-0.01%
2021/04/12	25	58.81	127	59.07	58.50	-102	14,027	-0.73%	大賣/鉅額交易
2021/04/09	113	58.31	45	58.08	57.60	68	13,999	0.49%	大買/
2021/04/08	13.3	57.17	7	56.84	56.70	6.3	13,929	0.04%
2021/04/07	13.6	56.67	7	57.13	56.40	6.6	14,028	0.05%
2021/04/06	9.5	56.58	37	56.44	56.30	-27.5	14,093	-0.20%
2021/04/01	7	57.56	9	57.44	57.50	-2	14,046	-0.01%
2021/03/31	12	57.08	10	57.31	57.10	2	14,081	0.01%
2021/03/30	27	57.81	8	57.69	57.40	19	14,077	0.13%
2021/03/29	55	58.46	61	58.43	58.10	-6	14,217	-0.04%
2021/03/26	22	56.65	14	56.60	56.60	8	14,167	0.06%
2021/03/25	96	59.22	70	58.30	56.60	26	14,032	0.19%
2021/03/24	44	59.77	126.1	60.86	61.40	-82.1	13,290	-0.62%	大賣/
2021/03/23	7	56.30	40	55.95	55.90	-33	12,210	-0.27%
2021/03/22	18	54.37	6	54.07	53.90	12	12,342	0.10%
2021/03/19	29	55.16	3	56.23	54.70	26	12,395	0.21%
2021/03/18	31	56.67	30	56.28	55.80	1	12,360	0.01%
2021/03/17	8	55.51	5	55.88	55.50	3	12,386	0.02%
2021/03/16	3	56.37	1	56.20	56.10	2	12,419	0.02%
2021/03/15	8	56.24	55	56.23	56.10	-47	12,479	-0.38%
2021/03/12	5	56.16	9	56.24	56.20	-4	12,505	-0.03%
2021/03/11	2	57.10	3	57.17	56.90	-1	12,600	-0.01%
2021/03/10	12	57.93	15	57.75	57.20	-3	12,573	-0.02%
2021/03/09	13	56.95	13.1	56.83	56.70	-0.1	12,510	0.00%
2021/03/08	13	57.59	14	57.21	57.00	-1	12,498	-0.01%
2021/03/05	101.1	58.67	55	57.96	58.60	46.1	12,461	0.37%	大買/
2021/03/04	3	57.07	5	56.50	55.90	-2	12,274	-0.02%
2021/03/03	4	57.33	5	56.76	56.90	-1	12,258	-0.01%
2021/03/02	16	57.46	8	56.29	56.10	8	12,212	0.07%
2021/02/26	10	59.41	11	59.42	58.20	-1	12,355	-0.01%
2021/02/25	28	60.64	22	60.57	59.70	6	12,274	0.05%
2021/02/24	43	58.77	58	57.77	58.50	-15	11,843	-0.13%
2021/02/23	64	63.01	56	62.85	58.90	8	11,303	0.07%
2021/02/22	10	65.00	25	65.32	65.40	-15	10,643	-0.14%
2021/02/19	40	57.66	29	58.53	59.50	11	10,286	0.11%
2021/02/18	24	50.97	6.5	51.52	54.10	17.5	9,837	0.18%
2021/02/17	7	49.62	16	49.63	49.20	-9	9,673	-0.09%
2021/02/05	42	52.37	26	51.87	52.00	16	9,616	0.17%
2021/02/04	15	51.44	15	51.24	51.00	0	9,451	0.00%
2021/02/03	12	50.33	12	49.94	49.60	0	9,294	0.00%
2021/02/02	3	48.80	3	48.17	48.95	0	9,418	0.00%
2021/02/01	8.3	48.63	4	48.00	48.10	4.3	9,419	0.05%
2021/01/29	2	48.63	19	47.19	47.05	-17	9,320	-0.18%
2021/01/28	4	49.35	3	49.10	49.00	1	9,326	0.01%
2021/01/27	1	51.00	7	50.90	50.60	-6	9,359	-0.06%
2021/01/26	2	51.75	5	51.46	51.50	-3	9,486	-0.03%
2021/01/25	16	51.81	17	52.08	52.00	-1	9,855	-0.01%
2021/01/22	6	50.39	7	50.43	49.80	-1	10,010	-0.01%
2021/01/21	8	51.86	12	51.63	51.10	-4	10,268	-0.04%
2021/01/20	35	51.68	30	51.78	52.30	5	10,476	0.05%
2021/01/19	3	50.33	4	50.40	50.10	-1	10,317	-0.01%
2021/01/18	16.1	50.38	26	49.80	49.45	-9.9	10,328	-0.10%
2021/01/15	2	48.43	17.1	48.98	48.05	-15.1	10,179	-0.15%
2021/01/14	11	50.77	1	50.30	50.30	10	10,054	0.10%
2021/01/13	1	51.30	2	51.10	51.00	-1	10,073	-0.01%
2021/01/12	7	52.60	5	52.66	52.80	2	10,335	0.02%
2021/01/11	10	50.95	6	50.97	51.00	4	10,266	0.04%
2021/01/08	8	52.03	1	51.40	52.30	7	10,312	0.07%
2021/01/07	1	51.80	1	51.70	51.60	0	10,374	0.00%
2021/01/06	18	51.05	53	51.97	50.70	-35	10,409	-0.34%
2021/01/05	2	54.20	1	54.30	53.70	1	10,469	0.01%
2021/01/04	11.1	55.11	0	0.00	53.80	11.1	10,460	0.11%
2020/12/31	4	56.23	4	56.20	56.10	0	10,402	0.00%
2020/12/30	9	58.97	8	58.36	58.00	1	10,368	0.01%
2020/12/29	6	57.27	9	57.38	57.30	-3	10,352	-0.03%
2020/12/28	17	56.66	3	56.77	56.60	14	10,495	0.13%
2020/12/25	6	56.75	8	56.80	56.50	-2	10,607	-0.02%
2020/12/24	9	58.36	8	58.46	58.10	1	10,701	0.01%
2020/12/23	14	60.10	10	60.23	58.00	4	10,789	0.04%
2020/12/22	12	60.65	18	60.00	60.30	-6	10,837	-0.06%
2020/12/21	3	57.13	2	57.00	56.50	1	10,753	0.01%
2020/12/18	0	0.00	2	57.20	56.60	-2	10,799	-0.02%
2020/12/17	3	56.50	1	57.40	56.40	2	10,833	0.02%
2020/12/16	15	54.48	46	54.05	56.40	-31	10,937	-0.28%
2020/12/15	10	57.06	11	57.04	55.10	-1	10,912	-0.01%
2020/12/14	1	58.60	0	0.00	58.50	1	10,904	0.01%
2020/12/11	9	58.01	3	58.63	58.70	6	10,949	0.05%
2020/12/10	12	60.07	13	59.97	59.50	-1	10,973	-0.01%
2020/12/09	11	59.41	4	59.75	59.00	7	11,045	0.06%
2020/12/08	2	60.00	10	60.27	60.00	-8	11,213	-0.07%
2020/12/07	11	59.66	6	59.48	59.30	5	11,425	0.04%
2020/12/04	5	61.30	2	61.25	61.20	3	12,474	0.02%
2020/12/03	2	62.70	9	62.17	61.90	-7	13,704	-0.05%
2020/12/02	4	62.78	1	62.90	62.80	3	13,808	0.02%
2020/12/01	14	63.91	7	64.07	63.30	7	14,038	0.05%
2020/11/30	6	63.80	9	63.92	64.20	-3	14,053	-0.02%
2020/11/27	0	0.00	29	62.56	62.60	-29	13,964	-0.21%
2020/11/26	3	62.30	0	0.00	62.30	3	14,034	0.02%
2020/11/25	13	63.57	17	63.38	62.60	-4	14,219	-0.03%
2020/11/24	5	62.04	3	62.70	61.40	2	14,554	0.01%
2020/11/23	12	63.01	48	63.35	62.40	-36	14,631	-0.25%
2020/11/20	22	64.95	68	64.81	64.00	-46	14,639	-0.31%
2020/11/19	162	65.57	73	65.40	66.50	89	14,643	0.61%	大買/
2020/11/18	2	61.40	0	0.00	61.60	2	14,383	0.01%
2020/11/17	32	60.36	11	60.94	61.30	21	14,970	0.14%
2020/11/16	3	60.93	1	60.60	60.60	2	15,462	0.01%
2020/11/13	5	61.66	12	61.40	61.40	-7	16,622	-0.04%
2020/11/12	2	60.85	1	60.50	61.30	1	16,661	0.01%
2020/11/11	2	61.20	4	60.80	61.00	-2	16,728	-0.01%
2020/11/10	10	61.77	8	61.98	60.90	2	16,951	0.01%
2020/11/09	2	60.75	3	60.83	60.70	-1	17,133	-0.01%
2020/11/06	5	60.50	2	60.80	60.30	3	17,425	0.02%
2020/11/05	11	61.36	2	61.40	60.60	9	17,928	0.05%
2020/11/04	1	60.38	1	60.70	60.90	0	18,228	0.00%
2020/11/03	16	61.56	10	60.98	60.90	6	18,632	0.03%
2020/11/02	18	60.68	13	60.54	61.10	5	18,872	0.03%
2020/10/30	5	59.56	7	60.67	58.30	-2	18,805	-0.01%
2020/10/29	14	62.91	9	63.61	62.10	5	19,411	0.03%
2020/10/28	11	63.05	5	63.24	61.80	6	20,250	0.03%
2020/10/27	3	66.87	8	66.31	65.70	-5	20,220	-0.02%
2020/10/26	18	66.72	10	66.90	66.70	8	20,616	0.04%
2020/10/23	2	68.40	1	68.30	68.20	1	21,175	0.00%
2020/10/22	4	67.78	9	67.59	68.20	-5	22,172	-0.02%
2020/10/21	4	69.10	3	68.63	68.50	1	22,935	0.00%
2020/10/20	20	70.56	13	70.66	69.50	7	23,393	0.03%
2020/10/19	12	68.64	15	68.65	68.70	-3	23,722	-0.01%
2020/10/16	7	67.36	4	67.05	67.00	3	24,341	0.01%
2020/10/15	5	67.10	3	67.20	66.80	2	25,019	0.01%
2020/10/14	5.5	68.61	6	69.08	68.00	-0.5	26,407	0.00%
2020/10/13	18	68.26	19.1	68.09	68.80	-1.1	27,222	0.00%
2020/10/12	1	71.20	6	71.18	70.60	-5	27,255	-0.02%
2020/10/08	13	72.41	4	71.93	71.60	9	27,637	0.03%
2020/10/07	4	71.83	15	72.03	72.20	-11	28,021	-0.04%
2020/10/06	18	71.58	4	71.80	71.80	14	28,393	0.05%
2020/10/05	20	71.53	27	71.40	71.40	-7	29,310	-0.02%
2020/09/30	8	67.89	10	67.89	68.60	-2	29,577	-0.01%
2020/09/29	16	67.80	5	67.16	67.50	11	30,213	0.04%
2020/09/28	7	69.23	6	69.58	69.00	1	30,594	0.00%
2020/09/25	16	70.41	6	70.03	68.60	10	31,035	0.03%
2020/09/24	10	72.31	11	72.18	72.00	-1	31,661	0.00%
2020/09/23	3	72.50	2	72.40	71.90	1	32,661	0.00%
2020/09/22	11	72.35	6	72.05	72.30	5	33,202	0.02%
2020/09/21	7	73.36	9	73.30	72.70	-2	34,115	-0.01%
2020/09/18	20	72.75	11	73.08	72.70	9	35,452	0.03%
2020/09/17	9	71.76	24	72.10	72.00	-15	36,197	-0.04%
2020/09/16	0	0.00	4	71.98	71.70	-4	37,698	-0.01%
2020/09/15	18	72.32	15	72.05	71.90	3	38,515	0.01%
2020/09/14	4	71.88	7	71.71	71.30	-3	39,408	-0.01%
2020/09/11	35	70.83	562	70.65	70.60	-527	40,780	-1.29%	大賣/鉅額交易
2020/09/10	12	72.13	88	72.46	71.70	-76	42,588	-0.18%
2020/09/09	137	75.50	539	74.23	72.20	-402	43,975	-0.91%	大買/大賣/鉅額交易
2020/09/08	1,557	77.73	569.3	77.59	77.90	987.8	44,595	2.21%	大買/大賣/鉅額交易
2020/09/07	7	71.89	2	71.05	70.90	5	44,562	0.01%
2020/09/04	12	71.78	15	72.06	72.00	-3	46,177	-0.01%
2020/09/03	5	71.32	4	71.18	71.30	1	46,814	0.00%
2020/09/02	7	72.61	22	72.66	72.30	-15	46,790	-0.03%
2020/09/01	8	72.39	5	71.92	72.60	3	46,775	0.01%
2020/08/31	17	72.68	49	73.14	71.80	-32	46,739	-0.07%
2020/08/28	83.4	73.47	28	74.11	72.30	55.4	46,560	0.12%
2020/08/27	7	71.90	7	71.76	72.00	0	46,086	0.00%
2020/08/26	15	71.61	14	71.80	71.90	1	46,218	0.00%
2020/08/25	9	71.06	11	71.23	70.70	-2	46,118	0.00%
2020/08/24	27	73.31	18	73.29	72.60	9	46,051	0.02%
2020/08/21	203	74.19	143	74.12	73.50	60	46,090	0.13%	大買/大賣/
2020/08/20	142	71.88	76	70.71	71.60	66	45,532	0.14%	大買/
2020/08/19	72	75.64	1,625	77.14	72.90	-1,553	45,423	-3.42%	大賣/鉅額交易
2020/08/18	1,501	70.60	29	70.60	70.60	1,472	44,712	3.29%	大買/鉅額交易
2020/08/17	136	64.34	1	64.10	64.20	135	45,084	0.30%	大買/鉅額交易
2020/08/14	15	64.11	24	64.43	64.80	-9	45,376	-0.02%
2020/08/13	18	65.41	204	65.62	64.00	-186	47,329	-0.39%	大賣/鉅額交易
2020/08/12	16	67.79	17	68.09	67.30	-1	49,207	0.00%
2020/08/11	56	67.13	79	67.29	66.70	-23	49,774	-0.05%
2020/08/10	19	71.79	16	71.19	70.00	3	50,071	0.01%
2020/08/07	14	72.46	29	72.46	72.50	-15	51,287	-0.03%
2020/08/06	52	71.92	67	71.75	71.20	-15	51,734	-0.03%
2020/08/05	28	71.83	65	71.92	70.60	-37	52,673	-0.07%
2020/08/04	84	73.24	34	73.39	71.60	50	54,201	0.09%
2020/08/03	135	71.51	87	72.29	74.60	48	56,663	0.08%	大買/
2020/07/31	18	68.72	18	68.49	67.90	0	55,535	0.00%
2020/07/30	38	68.45	22	68.45	68.70	16	55,320	0.03%
2020/07/29	85	68.43	89	67.58	66.50	-4	54,948	-0.01%
2020/07/28	111	63.74	108	63.63	66.40	3	54,829	0.01%	大買/大賣/
2020/07/27	66	69.54	56	67.51	65.40	10	53,947	0.02%
2020/07/24	33.1	69.91	33	70.25	71.70	0.1	53,291	0.00%
2020/07/23	65	70.79	39	70.18	70.30	26	53,032	0.05%
2020/07/22	54	70.07	78	69.81	69.50	-24	52,788	-0.05%
2020/07/21	63	67.52	40	67.61	67.90	23	52,715	0.04%
2020/07/20	83	64.62	107	65.00	66.00	-24	52,116	-0.05%	大賣/
2020/07/17	59	69.18	33.1	70.55	67.20	26	50,751	0.05%
2020/07/16	12	75.38	13	75.65	74.60	-1	49,968	0.00%
2020/07/15	21	75.37	23	75.79	75.60	-2	50,012	0.00%
2020/07/14	15	76.27	14	76.74	75.90	1	49,709	0.00%
2020/07/13	23.3	77.49	42	77.25	76.10	-18.8	49,359	-0.04%
2020/07/10	46	77.12	86	76.90	77.50	-40	49,025	-0.08%
2020/07/09	47	76.48	223	76.77	75.50	-176	48,100	-0.37%	大賣/鉅額交易
2020/07/08	296	77.58	81	77.35	76.40	215	47,628	0.45%	大買/鉅額交易
2020/07/07	41	75.71	34	76.10	74.70	7	46,963	0.01%
2020/07/06	75	77.78	84	78.13	77.60	-9	46,790	-0.02%
2020/07/03	171	77.69	162	77.81	77.40	9	46,322	0.02%	大買/大賣/
2020/07/02	94	78.33	136	77.79	77.20	-42	45,562	-0.09%	大賣/
2020/07/01	108	74.64	80	74.87	75.40	28	44,753	0.06%	大買/
2020/06/30	75	75.13	38	74.78	74.10	37	44,196	0.08%
2020/06/29	103	75.65	353	75.78	76.00	-250	43,286	-0.58%	大買/大賣/鉅額交易
2020/06/24	70	70.39	92	69.78	70.10	-22	41,972	-0.05%
2020/06/23	210	74.29	162	73.99	72.50	48	41,110	0.12%	大買/大賣/
2020/06/22	96	67.63	247	68.89	71.00	-151	39,672	-0.38%	大賣/鉅額交易
2020/06/19	293	67.66	136	67.46	66.70	157	38,954	0.40%	大買/大賣/鉅額交易
2020/06/18	94	70.01	245	70.35	69.10	-151	38,099	-0.40%	大賣/鉅額交易
2020/06/17	187	68.83	174	68.44	68.60	13	36,753	0.04%	大買/大賣/
2020/06/16	316	67.72	236	66.91	66.00	80	34,965	0.23%	大買/大賣/
2020/06/15	290	66.31	1,347	64.30	66.70	-1,057	33,780	-3.13%	大買/大賣/鉅額交易
2020/06/12	1,120	61.90	265.1	59.11	62.20	854.9	32,336	2.64%	大買/大賣/鉅額交易
2020/06/11	464	61.83	1,308	63.29	56.60	-844	31,525	-2.68%	大買/大賣/鉅額交易
2020/06/10	2,108	61.55	1,210	61.57	61.60	898	30,290	2.96%	大買/大賣/鉅額交易
2020/06/09	30	52.20	119	55.25	56.00	-89	29,837	-0.30%	大賣/
2020/06/08	10	51.70	62	52.42	51.00	-52	30,333	-0.17%
2020/06/05	2	52.40	0	0.00	52.30	2	30,802	0.01%
2020/06/04	28	51.15	2	50.45	52.00	26	31,429	0.08%
2020/06/03	19	48.89	2	50.00	50.00	17	32,765	0.05%
2020/06/02	117	48.84	9	48.69	47.45	108	33,573	0.32%	大買/鉅額交易
2020/06/01	17	52.63	5	52.44	51.90	12	33,549	0.04%
2020/05/29	88	55.44	19	54.57	56.00	69	34,078	0.20%
2020/05/28	67	56.35	52	55.10	55.10	15	35,038	0.04%
2020/05/27	73	61.98	13	61.35	61.20	60	35,315	0.17%
2020/05/26	165	68.48	84	66.41	67.90	81	35,334	0.23%	大買/
2020/05/25	188	62.53	13	61.63	63.80	175	34,844	0.50%	大買/鉅額交易
2020/05/22	18	57.08	59	56.11	58.00	-41	34,765	-0.12%
2020/05/21	27.2	54.78	191	54.01	54.00	-163.9	34,841	-0.47%	大賣/鉅額交易
2020/05/20	278	53.57	2,434	53.89	55.00	-2,156	34,929	-6.17%	大買/大賣/鉅額交易
2020/05/19	3,913	52.30	2,967	51.18	52.40	946	32,716	2.89%	大買/大賣/鉅額交易
2020/05/18	1,040	47.58	68.8	46.40	47.65	971.2	30,507	3.18%	大買/鉅額交易
2020/05/15	146	43.33	215	43.15	43.35	-69	29,730	-0.23%	大買/大賣/
2020/05/14	451	43.12	207	42.64	42.05	244	29,179	0.84%	大買/大賣/鉅額交易
2020/05/13	66	41.89	52	41.78	41.70	14	27,723	0.05%
2020/05/12	173	41.41	112	41.19	41.70	61	26,962	0.23%	大買/大賣/
2020/05/11	1,170	41.19	1,068	41.38	40.75	102	25,819	0.40%	大買/大賣/鉅額交易
2020/05/08	464	42.52	917	42.71	37.75	-453	24,130	-1.88%	大買/大賣/鉅額交易
2020/05/07	0	0.00	6	39.95	39.95	-6	21,382	-0.03%
2020/05/06	499	36.35	11	36.35	36.35	488	21,745	2.24%	大買/鉅額交易
2020/05/05	0	0.00	6	33.05	33.05	-6	22,025	-0.03%
2020/05/04	37	30.49	37	30.36	30.05	0	22,058	0.00%
2020/04/30	22	29.12	9	29.26	29.00	13	21,751	0.06%
2020/04/29	13	28.97	7	28.89	28.95	6	22,027	0.03%
2020/04/28	35	29.63	25	29.58	29.25	10	22,382	0.04%
2020/04/27	29	30.62	22	30.51	30.60	7	23,107	0.03%
2020/04/24	31	29.57	68	29.85	29.75	-37	22,760	-0.16%
2020/04/23	2	28.60	32	28.78	28.45	-30	22,058	-0.14%
2020/04/22	1	28.35	18	27.82	28.05	-17	21,865	-0.08%
2020/04/21	7	28.11	3	28.53	27.70	4	21,728	0.02%
2020/04/20	140	28.62	15	28.54	28.65	125	21,586	0.58%	大買/鉅額交易
2020/04/17	5	27.28	227	27.53	27.20	-222	21,270	-1.04%	大賣/鉅額交易
2020/04/16	15	28.51	9	28.23	28.00	6	21,151	0.03%
2020/04/15	62	28.14	30	28.51	28.10	32	21,038	0.15%
2020/04/14	176	28.82	24	28.84	28.60	152	20,929	0.73%	大買/鉅額交易
2020/04/13	4	28.50	1	28.60	28.50	3	20,844	0.01%
2020/04/10	18	28.37	25	28.50	28.25	-7	20,815	-0.03%
2020/04/09	46	28.68	67	28.36	28.10	-21	20,723	-0.10%
2020/04/08	12	27.79	29	27.69	27.75	-17	20,385	-0.08%
2020/04/07	1	27.70	3	27.88	27.70	-2	20,488	-0.01%
2020/04/06	24	27.63	50	27.07	27.95	-26	20,299	-0.13%
2020/03/31	11	26.03	10	26.05	26.20	1	19,880	0.01%
2020/03/30	28	26.21	17	25.99	26.00	11	19,789	0.06%
2020/03/27	32	26.09	2	26.10	25.40	30	19,598	0.15%
2020/03/26	57	26.04	2	26.30	26.20	55	19,397	0.28%
2020/03/25	16	25.85	2	25.70	25.45	14	19,198	0.07%
2020/03/24	27	25.34	5	25.54	25.40	22	19,009	0.12%
2020/03/23	10	24.84	10	24.85	24.55	0	18,825	0.00%
2020/03/20	8	27.00	32	26.95	26.50	-24	18,632	-0.13%
2020/03/19	54	27.43	52	27.73	25.95	2	18,373	0.01%
2020/03/18	23	29.41	28	29.85	28.80	-5	17,878	-0.03%
2020/03/17	34	29.23	9	29.44	28.85	25	17,517	0.14%
2020/03/16	36	29.79	71	29.83	30.20	-35	17,092	-0.20%
2020/03/13	51	28.17	10	28.42	28.35	41	16,566	0.25%
2020/03/12	20	31.37	37	31.37	31.00	-17	16,122	-0.11%
2020/03/11	40	31.90	88	32.18	32.60	-48	15,509	-0.31%
2020/03/10	90	31.36	21	30.53	30.40	69	14,978	0.46%
2020/03/09	135.6	35.40	178	34.96	32.20	-42.4	14,276	-0.30%	大買/大賣/
2020/03/06	103	33.22	138	32.80	34.20	-35	12,865	-0.27%	大買/大賣/
2020/03/05	62	31.89	15	32.04	31.95	47	12,046	0.39%
2020/03/04	95	31.94	227	32.37	31.90	-132	11,831	-1.12%	大賣/鉅額交易
2020/03/03	252	31.30	335	31.74	32.00	-83	11,445	-0.73%	大買/大賣/
2020/03/02	15	29.14	136	29.26	29.85	-121	10,274	-1.18%	大賣/鉅額交易
2020/02/27	7	27.33	0	0.00	27.15	7	9,648	0.07%
2020/02/26	9	27.75	4	27.68	27.55	5	9,575	0.05%
2020/02/25	113	27.85	55	29.01	27.50	58	9,514	0.61%	大買/
2020/02/24	59	29.10	119	28.97	28.65	-60	9,086	-0.66%	大賣/
2020/02/21	89	27.83	150	27.93	28.00	-61	8,534	-0.71%	大賣/
2020/02/20	51	26.65	1	26.70	26.85	50	7,991	0.63%
2020/02/19	105	26.75	11	26.82	26.80	94	7,935	1.18%	大買/
2020/02/18	11	27.28	10	27.50	27.00	1	7,856	0.01%
2020/02/17	53	27.32	56	27.45	27.20	-3	7,718	-0.04%
2020/02/14	54	27.12	6	26.73	26.70	48	7,428	0.65%
2020/02/13	24	26.81	22	26.69	27.00	2	7,294	0.03%
2020/02/12	39	27.56	19	27.49	27.00	20	7,107	0.28%
2020/02/11	37	27.59	38	27.65	27.65	-1	6,913	-0.01%
2020/02/10	97	28.70	73	28.58	28.25	24	6,689	0.36%
2020/02/07	51	27.07	79	27.25	27.50	-28	6,020	-0.47%
2020/02/06	44	26.86	66	27.08	26.40	-22	5,593	-0.39%
2020/02/05	22	25.78	15	25.54	25.70	7	5,307	0.13%
2020/02/04	72	25.51	9	25.46	25.30	63	5,166	1.22%
2020/02/03	259	26.55	106	26.58	26.10	153	4,977	3.07%	大買/大賣/鉅額交易
2020/01/31	114	26.26	62	25.95	25.45	52	4,580	1.14%	大買/
2020/01/30	70	27.54	96	27.38	27.65	-26	4,079	-0.64%
2020/01/20	12	25.00	31	24.92	25.15	-19	3,066	-0.62%
2020/01/17	0	0.00	5	24.60	24.40	-5	2,979	-0.17%
2020/01/16	2	24.45	6	24.58	24.40	-4	2,981	-0.13%
2020/01/15	3	24.75	16	24.66	24.60	-13	2,988	-0.44%
2020/01/14	1	24.45	5	24.50	24.45	-4	2,969	-0.13%
2020/01/10	30	24.70	0	0.00	24.60	30	2,942	1.02%
2020/01/07	2	24.88	2	24.83	24.60	0	2,896	0.00%
2020/01/06	4	24.85	3	24.85	24.70	1	2,847	0.04%
2020/01/03	0	0.00	2	24.60	24.50	-2	2,801	-0.07%
2020/01/02	13	25.15	16	25.01	24.95	-3	2,786	-0.11%
2019/12/31	128	25.63	97	25.52	25.30	31	2,727	1.14%	大買/
2019/12/27	13	24.85	10	24.70	24.60	3	2,507	0.12%
2019/12/26	8	25.05	0	0.00	24.80	8	2,502	0.32%
2019/12/24	8	24.70	19	24.70	24.60	-11	2,498	-0.44%
2019/12/23	10	24.40	1	24.30	24.35	9	2,480	0.36%
2019/12/20	3	24.38	0	0.00	24.30	3	2,481	0.12%
2019/12/19	0	0.00	10	24.30	24.20	-10	2,490	-0.40%
2019/12/18	6	24.39	0	0.00	24.30	6	2,513	0.24%
2019/12/17	0	0.00	15	24.33	24.25	-15	2,509	-0.60%
2019/12/11	10	25.10	20	24.96	24.90	-10	2,462	-0.41%
2019/12/09	10	25.05	0	0.00	24.60	10	2,413	0.41%
2019/12/02	14	25.00	40	26.21	25.40	-26	2,470	-1.05%
2019/11/29	48	26.32	13	26.23	26.20	35	2,363	1.48%
2019/11/28	63	26.46	87	26.33	26.20	-24	2,382	-1.01%
2019/11/27	10	25.38	9	25.25	25.25	1	2,106	0.05%
2019/11/26	1	25.20	0	0.00	25.20	1	2,146	0.05%
2019/11/25	12	25.79	10	25.50	25.65	2	2,229	0.09%
2019/11/22	11	25.00	0	0.00	25.30	11	2,217	0.50%
2019/11/20	5	24.85	0	0.00	24.65	5	2,139	0.23%
2019/11/19	5	24.70	0	0.00	24.65	5	2,129	0.23%
2019/11/18	0	0.00	1	25.10	24.75	-1	2,121	-0.05%
2019/11/12	26	24.58	6	24.15	24.20	20	2,084	0.96%
2019/11/08	4	25.10	0	0.00	25.10	4	2,027	0.20%
2019/11/07	4	25.50	7	25.75	25.45	-3	2,032	-0.15%
2019/11/06	25	25.62	20	25.65	25.50	5	2,030	0.25%
2019/11/05	17	25.95	31	25.78	25.80	-14	2,019	-0.69%
2019/11/04	10	26.10	2	26.40	26.15	8	2,004	0.40%
2019/10/31	12	25.62	28	25.67	25.10	-16	1,906	-0.84%
2019/10/30	47	24.98	2	25.15	25.55	45	1,872	2.40%
2019/10/29	15	24.73	0	0.00	24.65	15	1,882	0.80%
2019/10/25	30	24.81	15	25.00	25.10	15	1,896	0.79%
2019/10/23	10	25.35	0	0.00	25.20	10	1,914	0.52%
2019/10/21	2	25.75	0	0.00	25.80	2	1,927	0.10%
2019/10/18	9	25.70	0	0.00	25.75	9	1,952	0.46%
2019/10/16	23	26.04	20	25.70	25.70	3	1,979	0.15%
2019/10/09	2	25.20	0	0.00	25.40	2	2,002	0.10%
2019/10/08	4	25.43	0	0.00	25.30	4	2,004	0.20%
2019/10/03	10	25.50	10	25.65	25.80	0	2,238	0.00%
2019/10/01	0	0.00	1	25.80	25.80	-1	2,352	-0.04%
2019/09/27	0	0.00	2	25.50	25.40	-2	2,431	-0.08%
2019/09/26	3	25.43	0	0.00	25.20	3	2,534	0.12%
2019/09/25	2	25.45	0	0.00	25.50	2	2,589	0.08%
2019/09/24	1	25.50	0	0.00	25.50	1	2,662	0.04%
2019/09/23	4	25.99	0	0.00	25.75	4	2,720	0.15%
2019/09/18	0	0.00	1	25.30	25.15	-1	2,750	-0.04%
2019/09/17	30	25.35	58	25.48	25.25	-28	2,753	-1.02%
2019/09/16	0	0.00	11	25.59	25.50	-11	2,772	-0.40%
2019/09/11	0	0.00	1	25.30	25.10	-1	2,782	-0.04%
2019/09/10	31	25.44	11	25.10	25.10	20	2,813	0.71%
2019/09/09	13	26.05	78	26.17	25.40	-65	2,780	-2.34%
2019/09/06	20	26.15	16	26.46	26.60	4	2,697	0.15%
2019/09/05	0	0.00	5	25.80	26.10	-5	2,655	-0.19%
2019/09/04	0	0.00	4	25.90	25.95	-4	2,634	-0.15%
2019/09/03	0	0.00	1	25.65	25.80	-1	2,621	-0.04%
2019/09/02	16	26.50	3	26.00	25.70	13	2,603	0.50%
2019/08/30	23	24.85	21.1	25.19	25.10	1.9	2,479	0.08%
2019/08/29	45	25.06	50	25.12	25.10	-5	2,448	-0.20%
2019/08/28	5	24.85	60	24.68	25.10	-55	2,411	-2.28%
2019/08/27	23	23.87	1	24.10	24.20	22	2,322	0.95%
2019/08/26	32	23.47	70	23.44	23.45	-38	2,290	-1.66%
2019/08/22	5	23.50	0	0.00	23.40	5	2,305	0.22%
2019/08/20	0	0.00	20	23.30	23.30	-20	2,311	-0.87%
2019/08/19	0	0.00	3	22.80	22.75	-3	2,319	-0.13%
2019/08/16	0	0.00	6	22.63	22.95	-6	2,425	-0.25%
2019/08/15	0	0.00	2	22.50	22.45	-2	2,431	-0.08%
2019/08/14	0	0.00	2	22.70	22.80	-2	2,430	-0.08%
2019/08/13	0	0.00	6	22.69	22.65	-6	2,447	-0.25%
2019/08/12	0	0.00	4	22.70	22.70	-4	2,510	-0.16%
2019/08/08	20	23.20	0	0.00	23.25	20	2,488	0.80%
2019/08/07	15	22.90	20	23.00	22.95	-5	2,477	-0.20%
2019/08/06	0	0.00	13	22.93	22.80	-13	2,473	-0.53%
2019/08/05	5	22.80	0	0.00	22.70	5	2,459	0.20%
2019/08/01	0	0.00	27	23.98	23.65	-27	2,415	-1.12%
2019/07/31	13	23.54	10	24.05	24.10	3	2,404	0.12%
2019/07/30	47	22.94	10	23.00	23.05	37	2,366	1.56%
2019/07/26	42	23.67	2	23.50	23.35	40	2,348	1.70%
2019/07/25	6	23.10	12	23.18	23.10	-6	2,377	-0.25%
2019/07/23	0	0.00	10	23.48	23.75	-10	2,354	-0.42%
2019/07/22	10	23.70	15	23.78	23.55	-5	2,318	-0.22%
2019/07/19	90	24.26	0	0.00	24.15	90	2,282	3.94%
2019/07/18	40	24.31	0	0.00	24.25	40	2,262	1.77%
2019/07/17	2	24.00	0	0.00	24.00	2	2,235	0.09%
2019/07/16	2	23.93	2	23.55	24.00	0	2,207	0.00%
2019/07/15	22	23.66	44	23.71	23.70	-22	2,176	-1.01%
2019/07/12	0	0.00	2	23.55	23.70	-2	2,186	-0.09%
2019/07/11	0	0.00	4	23.65	23.60	-4	2,188	-0.18%
2019/07/10	30	23.98	47	23.93	24.10	-17	2,135	-0.80%
2019/07/09	0	0.00	45	24.40	24.60	-45	2,072	-2.17%
2019/07/08	2	23.68	48	23.65	23.70	-46	1,988	-2.31%
2019/07/05	10	23.18	97	23.25	23.10	-87	2,024	-4.30%
2019/07/04	10	22.95	6	22.94	23.10	4	2,074	0.19%
2019/07/03	72	22.64	1	23.30	23.05	71	2,068	3.43%
2019/07/02	165	22.58	1	22.50	22.25	164	1,959	8.37%	大買/鉅額交易
2019/07/01	0	0.00	3	21.75	22.10	-3	1,904	-0.16%
2019/06/28	3	21.52	3	21.43	21.55	0	1,836	0.00%
2019/06/27	0	0.00	2	20.55	20.85	-2	1,787	-0.11%
2019/06/26	0	0.00	30	20.30	20.30	-30	1,755	-1.71%
2019/06/25	18	20.43	33	20.62	20.30	-15	1,773	-0.85%
2019/06/24	25	20.34	0	0.00	20.40	25	1,794	1.39%
2019/06/21	44	20.38	3	20.10	20.30	41	1,786	2.29%
2019/06/20	8	20.18	0	0.00	20.10	8	1,761	0.45%
2019/06/19	2	20.05	2	20.08	20.10	0	1,750	0.00%
2019/06/18	10	20.05	6	20.05	20.05	4	1,735	0.23%
2019/06/17	0	0.00	1	19.65	19.65	-1	1,693	-0.06%
2019/06/12	0	0.00	6	19.69	19.75	-6	1,682	-0.36%
2019/06/11	2	19.80	2	19.68	19.75	0	1,687	0.00%
2019/06/06	0	0.00	6	19.55	19.60	-6	1,668	-0.36%
2019/06/04	5	19.55	30	19.50	19.55	-25	1,647	-1.52%
2019/06/03	0	0.00	1	19.65	19.70	-1	1,635	-0.06%
2019/05/31	3	19.45	0	0.00	19.50	3	1,614	0.19%
2019/05/30	15	19.53	1	19.55	19.50	14	1,608	0.87%
2019/05/29	40	19.28	2.7	19.28	19.35	37.3	1,595	2.34%
2019/05/28	0	0.00	1	19.25	19.20	-1	1,583	-0.06%
2019/05/27	1	19.20	1	19.25	19.25	0	1,577	0.00%
2019/05/24	14	19.35	1	19.40	19.25	13	1,564	0.83%
2019/05/23	20	19.49	49	19.36	19.55	-29	1,535	-1.89%
2019/05/22	0	0.00	10	20.45	20.45	-10	1,430	-0.70%
2019/05/21	4	20.25	0	0.00	20.25	4	1,419	0.28%
2019/05/20	3	20.57	0	0.00	20.20	3	1,413	0.21%
2019/05/17	10	20.15	1	20.60	20.40	9	1,398	0.64%
2019/05/16	1	19.30	0	0.00	19.50	1	1,351	0.07%
2019/05/15	0	0.00	10	19.28	19.30	-10	1,359	-0.74%
2019/05/13	5	19.40	0	0.00	19.25	5	1,359	0.37%
2019/05/10	0	0.00	46	19.37	19.40	-46	1,357	-3.39%
2019/05/09	0	0.00	2	19.35	19.35	-2	1,356	-0.15%
2019/05/07	3	19.20	0	0.00	19.15	3	1,338	0.22%
2019/05/02	1	19.70	47	19.54	19.40	-46	1,308	-3.52%
2019/04/30	5	20.00	0	0.00	20.00	5	1,255	0.40%
2019/04/29	0	0.00	11	20.01	19.90	-11	1,244	-0.88%
2019/04/15	0	0.00	15	21.74	21.75	-15	1,132	-1.32%
2019/04/12	19	21.88	11	21.89	21.65	8	1,115	0.72%
2019/04/11	21	22.37	603	22.25	22.50	-582	1,048	-55.51%	大賣/鉅額交易
2019/04/10	50	22.27	759	22.23	21.95	-709	944	-75.04%	大賣/鉅額交易
2019/04/09	1,317	22.20	2	22.20	22.20	1,315	845	155.60%	大買/鉅額交易
2019/04/08	1	20.30	40	20.25	20.20	-39	763	-5.11%
2019/04/03	9	20.43	0	0.00	20.40	9	756	1.19%
2019/04/01	1	20.90	0	0.00	20.70	1	746	0.13%
2019/03/28	1	20.90	0	0.00	20.45	1	695	0.14%
2019/03/22	0	0.00	1	20.10	19.90	-1	671	-0.15%
2019/03/20	0	0.00	4	20.00	19.90	-4	676	-0.59%
2019/03/15	0	0.00	2	20.00	19.95	-2	683	-0.29%
2019/03/14	2	19.98	0	0.00	19.95	2	689	0.29%
2019/02/27	0	0.00	1	20.35	20.15	-1	948	-0.11%
2019/02/15	2	20.55	0	0.00	20.20	2	1,003	0.20%
2019/02/13	0	0.00	1	19.95	19.90	-1	1,050	-0.10%
2019/02/12	1	19.95	0	0.00	19.95	1	1,134	0.09%
2019/01/30	2	20.00	0	0.00	19.95	2	1,147	0.17%
2019/01/22	0	0.00	6	19.95	19.95	-6	1,356	-0.44%
2019/01/14	40	20.10	0	0.00	20.00	40	1,660	2.41%
2019/01/08	2	20.50	8	20.63	20.60	-6	2,024	-0.30%
2018/12/25	1	20.00	0	0.00	20.05	1	3,247	0.03%
2018/12/20	1	20.60	1	20.70	20.65	0	3,721	0.00%
2018/12/18	2	21.50	0	0.00	21.45	2	3,715	0.05%
2018/12/17	5	21.70	0	0.00	22.20	5	3,710	0.13%
2018/12/11	0	0.00	2	21.30	21.40	-2	3,800	-0.05%
2018/12/10	2	21.90	0	0.00	21.35	2	3,826	0.05%
2018/12/07	0	0.00	2	21.78	21.75	-2	3,912	-0.05%
2018/12/06	0	0.00	11	22.25	21.80	-11	3,976	-0.28%
2018/12/04	0	0.00	20	22.75	22.70	-20	3,936	-0.51%
2018/12/03	4	22.75	10	22.85	22.80	-6	3,917	-0.15%
2018/11/30	32	23.01	2	22.75	23.10	30	3,877	0.77%
2018/11/29	12	20.85	20	20.80	22.00	-8	3,771	-0.21%
2018/11/27	0	0.00	6	20.85	20.90	-6	3,710	-0.16%
2018/11/26	0	0.00	1	20.70	20.45	-1	3,690	-0.03%
2018/11/22	0	0.00	3	20.85	20.70	-3	3,670	-0.08%
2018/11/21	3	21.20	1	21.00	21.00	2	3,655	0.05%
2018/11/19	0	0.00	1	22.20	21.60	-1	3,628	-0.03%
2018/11/14	2	22.00	4	21.95	21.85	-2	3,591	-0.06%
2018/11/13	2	22.05	0	0.00	22.10	2	3,566	0.06%
2018/11/12	24	21.94	1	21.95	21.60	23	3,530	0.65%
2018/11/09	4	21.99	4	22.10	22.35	0	3,482	0.00%
2018/11/08	1	20.55	0	0.00	20.35	1	3,397	0.03%
2018/11/07	1	20.55	20	20.55	20.45	-19	3,393	-0.56%
2018/11/05	1	21.15	2	21.20	21.05	-1	3,381	-0.03%
2018/11/02	0	0.00	6	21.30	21.00	-6	3,371	-0.18%
2018/11/01	6	21.19	3	21.37	21.40	3	3,342	0.09%
2018/10/31	2	20.50	4	20.30	20.30	-2	3,308	-0.06%
2018/10/30	0	0.00	1	19.60	20.30	-1	3,291	-0.03%
2018/10/29	5	22.20	1	22.15	21.60	4	3,230	0.12%
2018/10/26	6	22.08	12	21.95	22.40	-6	3,191	-0.19%
2018/10/25	14	21.54	24	21.49	21.30	-10	3,136	-0.32%
2018/10/24	0	0.00	6	23.70	23.00	-6	3,087	-0.19%
2018/10/23	0	0.00	6	24.19	24.05	-6	3,036	-0.20%
2018/10/22	4	24.70	0	0.00	24.55	4	3,010	0.13%
2018/10/19	0	0.00	18	24.93	24.70	-18	3,017	-0.60%
2018/10/18	24	25.78	96	25.98	25.75	-72	3,013	-2.39%
2018/10/17	8	24.71	11	24.38	24.95	-3	2,981	-0.10%
2018/10/16	16	24.36	38	24.29	24.05	-22	2,990	-0.74%
2018/10/15	41	24.93	6	24.79	24.55	35	2,910	1.20%
2018/10/12	33	25.61	26	25.97	25.30	7	2,825	0.25%
2018/10/11	1	24.25	37	23.81	25.00	-36	2,652	-1.36%
2018/10/09	40	25.45	25	25.31	26.15	15	2,468	0.61%
2018/10/08	28	24.64	21	24.93	26.30	7	2,274	0.31%
2018/10/05	13	24.27	12	22.96	24.35	1	2,097	0.05%
2018/10/04	3	24.00	6	23.83	24.00	-3	1,978	-0.15%
2018/10/03	14	24.77	96	25.01	24.90	-82	1,894	-4.33%
2018/10/02	196	23.04	125	23.74	24.50	71	1,635	4.34%	大買/大賣/
2018/10/01	165	22.76	2	22.40	22.95	163	1,382	11.79%	大買/鉅額交易
2018/09/28	1	20.85	0	0.00	20.90	1	1,173	0.09%
2018/09/21	0	0.00	23	20.06	20.00	-23	1,140	-2.02%
2018/09/19	3	20.30	4	20.39	20.30	-1	1,116	-0.09%
2018/09/18	33	20.62	145	20.50	20.60	-112	1,089	-10.28%	大賣/鉅額交易
2018/09/14	0	0.00	4	19.71	19.65	-4	993	-0.40%
2018/09/13	4	22.15	837	21.88	20.50	-833	961	-86.64%	大賣/鉅額交易
2018/09/12	982	20.75	9	20.71	20.75	973	863	112.65%	大買/鉅額交易
2018/08/23	2	18.70	0	0.00	18.40	2	811	0.25%
2018/08/15	2	18.30	0	0.00	18.20	2	842	0.24%
2018/08/08	0	0.00	8	19.74	19.45	-8	808	-0.99%
2018/08/03	7	20.24	0	0.00	19.95	7	792	0.88%
2018/08/02	0	0.00	12	19.47	19.60	-12	763	-1.57%
2018/08/01	2	19.50	0	0.00	19.65	2	759	0.26%
2018/07/27	0	0.00	1	19.10	19.20	-1	721	-0.14%
2018/07/26	3	19.67	0	0.00	19.55	3	702	0.43%
2018/07/25	1	20.50	0	0.00	20.35	1	660	0.15%
2018/07/24	3	19.50	67	19.64	20.00	-64	587	-10.89%
2018/07/23	77	19.07	1	19.25	19.25	76	463	16.39%
2018/07/11	0	0.00	2	17.35	17.50	-2	430	-0.46%
2018/07/10	2	17.10	0	0.00	17.20	2	434	0.46%
2018/06/07	0	0.00	1	19.50	19.35	-1	703	-0.14%
2018/05/16	0	0.00	1	18.20	18.35	-1	775	-0.13%
2018/05/11	0	0.00	2	18.20	18.25	-2	798	-0.25%
2018/05/04	1	19.10	1	19.25	19.10	0	786	0.00%
2018/05/03	1	19.10	1	19.35	19.10	0	787	0.00%
2018/05/02	0	0.00	4	19.51	19.45	-4	785	-0.51%
2018/04/27	1	19.15	0	0.00	19.00	1	792	0.13%
2018/04/26	5	19.36	6	19.57	18.95	-1	797	-0.13%
2018/04/25	4	19.45	1	19.65	19.50	3	795	0.38%
2018/04/24	3	19.47	4	19.71	19.75	-1	800	-0.12%
2018/04/23	0	0.00	1	19.60	19.60	-1	807	-0.12%
2018/04/19	1	19.05	0	0.00	19.10	1	905	0.11%
2018/04/12	4	19.55	0	0.00	19.35	4	932	0.43%
2018/04/11	0	0.00	4	19.85	19.75	-4	923	-0.43%
2018/04/10	4	20.21	16	20.47	20.00	-12	918	-1.31%
2018/04/09	3	20.25	26	20.48	21.00	-23	899	-2.56%
2018/04/03	21	20.17	2	20.00	19.75	19	829	2.29%
2018/03/23	0	0.00	1	19.05	19.00	-1	743	-0.13%
2018/03/15	5	19.98	1	20.15	19.95	4	754	0.53%
2018/03/06	3	19.68	5	19.89	19.95	-2	703	-0.28%
2018/03/02	0	0.00	1	18.70	18.85	-1	691	-0.14%
2018/02/27	0	0.00	2	18.75	18.70	-2	736	-0.27%
2018/02/26	0	0.00	1	18.90	18.75	-1	737	-0.14%
2018/02/22	1	18.50	1	18.30	18.50	0	731	0.00%
2018/02/21	1	18.30	0	0.00	18.30	1	739	0.14%
2018/02/06	2	18.13	0	0.00	18.30	2	741	0.27%
2018/02/02	1	20.10	0	0.00	20.10	1	732	0.14%
2018/02/01	6	20.19	3	20.40	20.20	3	738	0.41%
2018/01/31	6	20.23	4	20.43	20.20	2	739	0.27%
2018/01/30	6	20.24	2	20.48	20.15	4	745	0.54%
2018/01/29	2	20.33	6	20.51	20.30	-4	746	-0.54%
2018/01/26	2	20.20	0	0.00	20.20	2	749	0.27%
2018/01/25	1	20.20	0	0.00	20.20	1	753	0.13%
2018/01/24	0	0.00	1	20.30	20.20	-1	756	-0.13%
2018/01/23	5	20.36	0	0.00	20.15	5	761	0.66%
2018/01/16	30	21.50	7	21.19	21.10	23	905	2.54%
2018/01/15	1	20.55	3	20.43	20.55	-2	875	-0.23%
2018/01/12	2	20.05	0	0.00	20.05	2	882	0.23%
2018/01/10	0	0.00	5	20.50	20.45	-5	932	-0.54%
2018/01/09	5	20.80	4	20.43	20.40	1	931	0.11%
2018/01/05	4	20.23	0	0.00	20.20	4	926	0.43%
2018/01/04	0	0.00	2	20.53	20.25	-2	940	-0.21%
2018/01/03	2	20.38	4	20.59	20.45	-2	965	-0.21%
2018/01/02	1	20.05	0	0.00	20.05	1	1,049	0.10%