國光生 (4142)-群益金鼎券商分點個股進出

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
27.30
漲跌
▼0.25
漲幅
-0.91%
成交量
277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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	0	26.85	27.10	0	1,105	0.00%
2024/04/19	4	27.05	0	0.00	27.35	4	1,100	0.36%
2024/04/18	0.1	28.85	15	29.07	28.50	-14.9	1,073	-1.39%
2024/04/16	1	25.25	0	0.00	25.30	1	935	0.11%
2024/04/15	1	26.05	0	0.00	26.00	1	920	0.11%
2024/04/11	0	26.75	0	0.00	26.60	0	911	0.00%
2024/04/08	1	26.25	0	0.00	26.30	1	942	0.11%
2024/03/26	1	26.55	0	0.00	26.55	1	984	0.10%
2024/03/25	0	26.65	0	0.00	26.75	0	991	0.00%
2024/03/20	1	26.55	0	0.00	26.65	1	1,025	0.10%
2024/03/14	6	27.00	0	0.00	26.90	6	1,045	0.57%
2024/03/13	1	28.20	0	0.00	27.80	1	1,026	0.10%
2024/03/08	1	28.30	0	0.00	28.15	1	1,040	0.10%
2024/03/07	5	28.20	0	0.00	28.40	5	1,071	0.47%
2024/03/05	0	0.00	19	28.90	28.90	-19	1,084	-1.75%
2024/03/04	5	28.70	1	28.70	28.70	4	1,094	0.37%
2024/03/01	2	29.10	0	0.00	29.20	2	1,115	0.18%
2024/02/29	1	29.50	1	29.50	29.40	0	1,226	0.00%
2024/02/23	12	30.21	0	0.00	30.00	12	1,222	0.98%
2024/02/20	1	30.30	0	0.00	30.20	1	1,212	0.08%
2024/02/15	1	29.45	1	30.00	29.65	0	1,140	0.00%
2024/01/30	0	0.00	1	30.90	30.80	-1	1,042	-0.10%
2024/01/29	1	31.35	0	0.00	31.10	1	1,041	0.10%
2024/01/26	0	0.00	1	31.00	31.10	-1	1,038	-0.10%
2024/01/24	1	31.20	0	0.00	31.15	1	1,036	0.10%
2024/01/19	1	31.00	0	0.00	31.05	1	1,044	0.10%
2024/01/18	1	30.85	0	0.00	31.00	1	1,039	0.10%
2024/01/17	1	31.30	0	0.00	31.10	1	1,036	0.10%
2024/01/12	1	32.15	0	0.00	32.10	1	1,017	0.10%
2024/01/03	0	0.00	9	33.62	33.00	-9	1,022	-0.88%
2023/12/28	3	33.15	0	0.00	33.10	3	1,001	0.30%
2023/12/12	1	33.00	0	0.00	33.15	1	988	0.10%
2023/12/11	7	33.50	0	0.00	33.20	7	983	0.71%
2023/12/04	0	0.00	14	36.44	36.05	-14	953	-1.47%
2023/11/28	1	35.40	0	0.00	35.65	1	880	0.11%
2023/11/27	2	35.45	2	35.10	36.00	0	845	0.00%
2023/11/17	0	0.00	3	32.90	33.05	-3	747	-0.40%
2023/11/16	0	0.00	1	32.95	32.95	-1	749	-0.13%
2023/11/15	0	0.00	1	32.90	32.85	-1	747	-0.13%
2023/11/09	3	32.50	0	0.00	32.40	3	744	0.40%
2023/11/03	9	32.05	0	0.00	32.05	9	750	1.20%
2023/11/01	0	0.00	1	31.90	31.85	-1	755	-0.13%
2023/10/30	1	32.45	0	0.00	32.10	1	775	0.13%
2023/10/20	1	31.50	0	0.00	31.60	1	786	0.13%
2023/10/16	0	0.00	0.1	32.80	32.35	-0.1	860	-0.01%
2023/10/12	2	33.20	0	0.00	33.25	2	867	0.23%
2023/10/11	2	33.90	0	0.00	33.85	2	862	0.23%
2023/10/02	1	33.80	0	0.00	33.75	1	881	0.11%
2023/09/28	1	34.50	0	0.00	34.10	1	887	0.11%
2023/09/27	1	34.35	0	0.00	34.30	1	892	0.11%
2023/09/22	1	34.00	0	0.00	34.00	1	896	0.11%
2023/09/21	5	34.70	5	34.50	34.50	0	895	0.00%
2023/09/20	5	34.60	0	0.00	34.60	5	880	0.57%
2023/09/19	9	33.85	0	0.00	33.70	9	868	1.04%
2023/09/18	5	34.45	0	0.00	34.40	5	862	0.58%
2023/09/13	0	0.00	1	33.55	33.55	-1	851	-0.12%
2023/09/12	1	33.35	0	0.00	33.00	1	861	0.12%
2023/09/11	0	0.00	6	33.20	33.35	-6	855	-0.70%
2023/09/06	1	32.30	0	0.00	32.30	1	871	0.11%
2023/09/05	1	32.80	0	0.00	32.65	1	866	0.12%
2023/08/31	1	33.60	5	33.61	33.15	-4	875	-0.46%
2023/08/30	0	0.00	2	33.33	33.20	-2	874	-0.23%
2023/08/28	1	32.80	0	0.00	32.65	1	859	0.12%
2023/08/24	0	0.00	19	32.95	32.80	-19	866	-2.19%
2023/08/23	1	32.35	0	0.00	32.20	1	853	0.12%
2023/08/22	0	0.00	2	32.80	32.80	-2	858	-0.23%
2023/08/16	1	32.30	0	0.00	32.30	1	878	0.11%
2023/08/15	3	33.30	0	0.00	33.05	3	871	0.34%
2023/08/14	1	33.20	1	33.20	33.20	0	871	0.00%
2023/08/10	0	0.00	26	34.20	33.75	-26	871	-2.98%
2023/08/04	3	34.27	1	34.25	34.25	2	917	0.22%
2023/08/02	0	0.00	10	34.45	34.50	-10	925	-1.08%
2023/08/01	0	0.00	1	35.05	35.00	-1	919	-0.11%
2023/07/27	0	0.00	3	35.27	35.20	-3	930	-0.32%
2023/07/24	1	35.70	0	0.00	35.45	1	949	0.11%
2023/07/21	1	36.25	0	0.00	35.60	1	951	0.11%
2023/07/19	15	37.59	5	37.08	36.80	10	979	1.02%
2023/07/13	3	35.65	0	0.00	35.50	3	1,009	0.30%
2023/07/11	1	36.40	0	0.00	36.05	1	1,030	0.10%
2023/07/10	0	0.00	1	36.40	36.40	-1	1,049	-0.10%
2023/07/06	0	0.00	13	37.05	36.75	-13	1,055	-1.23%
2023/07/05	1	37.25	2	37.23	37.10	-1	1,055	-0.09%
2023/07/03	1	37.60	0	0.00	37.55	1	1,069	0.09%
2023/06/28	0	0.00	1	37.25	37.20	-1	1,070	-0.09%
2023/06/27	0	0.00	25	37.20	37.20	-25	1,082	-2.31%
2023/06/26	0	0.00	5	37.35	37.10	-5	1,082	-0.46%
2023/06/20	0	0.00	7	37.61	37.55	-7	1,091	-0.64%
2023/06/19	2	37.95	1	37.85	37.85	1	1,102	0.09%
2023/06/16	4	37.73	1	37.65	37.85	3	1,103	0.27%
2023/06/14	4	37.35	0	0.00	37.25	4	1,094	0.37%
2023/06/13	10	37.77	0	0.00	37.60	10	1,108	0.90%
2023/06/09	4	38.40	0	0.00	38.40	4	1,137	0.35%
2023/06/08	2	38.40	9	38.18	38.15	-7	1,204	-0.58%
2023/06/07	2	38.50	10	38.60	38.55	-8	1,750	-0.46%
2023/06/06	0	0.00	7	38.34	38.35	-7	2,132	-0.33%
2023/06/05	0	0.00	18	38.40	38.35	-18	2,134	-0.84%
2023/06/02	0	0.00	1	38.45	38.50	-1	2,139	-0.05%
2023/06/01	1	38.65	0	0.00	38.30	1	2,147	0.05%
2023/05/31	0	0.00	8	38.51	38.75	-8	2,163	-0.37%
2023/05/30	1	37.95	4	38.05	37.90	-3	2,212	-0.14%
2023/05/26	7	37.91	0	0.00	37.75	7	2,237	0.31%
2023/05/23	1	38.05	1	38.65	38.55	0	2,269	0.00%
2023/05/22	0	0.00	7	38.31	38.05	-7	2,291	-0.31%
2023/05/19	7	37.41	0	0.00	37.30	7	2,284	0.31%
2023/05/18	0	0.00	5	37.65	37.50	-5	2,289	-0.22%
2023/05/16	1	37.50	1	37.30	37.30	0	2,298	0.00%
2023/05/15	1	37.10	65	37.06	37.00	-64	2,313	-2.77%
2023/05/12	5	37.37	75	37.32	37.50	-70	2,338	-2.99%
2023/05/11	2	37.65	1	37.55	37.55	1	2,370	0.04%
2023/05/08	2	40.20	25	40.05	39.95	-23	2,587	-0.89%
2023/05/05	0	0.00	2	40.58	40.50	-2	2,653	-0.08%
2023/05/04	1	40.45	0	0.00	40.40	1	2,691	0.04%
2023/05/03	0	0.00	12	40.45	40.40	-12	2,730	-0.44%
2023/05/02	140	40.58	0	0.00	40.55	140	2,923	4.79%	大買/鉅額交易
2023/04/28	92	39.59	0	0.00	39.80	92	2,958	3.11%
2023/04/27	12	39.20	0	0.00	39.10	12	2,953	0.41%
2023/04/26	1	39.35	0	0.00	39.15	1	2,956	0.03%
2023/04/25	2	39.25	1	39.30	39.30	1	2,951	0.03%
2023/04/21	1	40.10	0	0.00	40.10	1	2,908	0.03%
2023/04/20	0	0.00	1	39.95	39.95	-1	2,871	-0.03%
2023/04/19	1	40.70	0	0.00	40.50	1	2,861	0.03%
2023/04/18	0	0.00	2	40.95	40.75	-2	2,844	-0.07%
2023/04/17	2	40.63	0	0.00	40.30	2	2,816	0.07%
2023/04/12	35	39.87	5	39.95	39.90	30	2,760	1.09%
2023/04/06	0	0.00	5	39.83	39.50	-5	2,780	-0.18%
2023/03/30	5	39.30	0	0.00	39.45	5	2,782	0.18%
2023/03/24	0	0.00	13	39.41	39.50	-13	2,941	-0.44%
2023/03/21	0	0.00	21	38.96	39.20	-21	2,977	-0.71%
2023/03/20	3	38.70	109	38.58	38.90	-106	2,976	-3.56%	大賣/鉅額交易
2023/03/17	0	0.00	9	38.68	38.65	-9	2,975	-0.30%
2023/03/16	4	38.33	0	0.00	38.45	4	2,978	0.13%
2023/03/15	7	39.41	57	39.42	39.10	-50	2,964	-1.69%
2023/03/14	1	39.85	26	39.84	39.50	-25	2,970	-0.84%
2023/03/13	0	0.00	16	39.38	39.45	-16	2,956	-0.54%
2023/03/10	38	44.54	31	42.37	40.45	7	2,901	0.24%
2023/03/09	140	43.04	11	43.73	44.85	129	2,395	5.39%	大買/鉅額交易
2023/03/08	0	0.00	5	40.80	40.80	-5	2,017	-0.25%
2023/03/06	0	0.00	1	41.10	40.90	-1	2,006	-0.05%
2023/03/03	30	41.34	2	41.25	41.10	28	2,003	1.40%
2023/03/02	22	41.27	17	40.85	41.30	5	1,990	0.25%
2023/03/01	9	40.04	0	0.00	39.90	9	1,937	0.46%
2023/02/23	1	40.45	0	0.00	40.50	1	1,954	0.05%
2023/02/22	6	40.35	0	0.00	40.15	6	1,988	0.30%
2023/02/21	16	41.32	2	41.20	41.00	14	2,014	0.69%
2023/02/20	2	39.85	2	39.95	41.10	0	2,025	0.00%
2023/02/17	10	39.70	0	0.00	39.75	10	2,032	0.49%
2023/02/16	25	39.78	6	39.90	39.90	19	2,078	0.91%
2023/02/15	1	39.65	5	40.30	39.75	-4	2,104	-0.19%
2023/02/14	8	40.53	7	40.25	40.25	1	2,111	0.05%
2023/02/13	17	40.50	2	40.58	40.50	15	2,109	0.71%
2023/02/10	1	40.90	0	0.00	40.20	1	2,093	0.05%
2023/02/09	3	41.50	40	41.57	41.15	-37	2,065	-1.79%
2023/02/08	35	41.41	30	41.43	41.55	5	2,031	0.25%
2023/02/07	93	42.18	17	42.09	41.60	76	1,984	3.83%
2023/02/06	5	40.75	0	0.00	40.25	5	1,850	0.27%
2023/02/03	23	40.78	0	0.00	40.75	23	1,814	1.27%
2023/02/01	1	39.25	1	39.45	39.65	0	1,701	0.00%
2023/01/31	8	39.65	31	39.04	39.65	-23	1,664	-1.38%
2023/01/12	1	35.15	0	0.00	35.25	1	1,441	0.07%
2023/01/11	1	35.75	0	0.00	35.40	1	1,446	0.07%
2023/01/09	1	35.50	0	0.00	35.50	1	1,480	0.07%
2023/01/03	1	35.05	0	0.00	35.10	1	1,543	0.06%
2022/12/30	1	35.55	1	35.80	35.60	0	1,573	0.00%
2022/12/29	0	0.00	1	35.70	35.70	-1	1,614	-0.06%
2022/12/28	1	35.90	0	0.00	35.70	1	1,624	0.06%
2022/12/27	1	37.00	0	0.00	36.45	1	1,625	0.06%
2022/12/26	0	0.00	1	37.40	37.00	-1	1,631	-0.06%
2022/12/22	0	0.00	2	36.03	36.15	-2	1,633	-0.12%
2022/12/21	1	36.10	0	0.00	35.50	1	1,652	0.06%
2022/12/20	4	36.58	0	0.00	35.75	4	1,659	0.24%
2022/12/19	6	37.26	12	37.65	37.85	-6	1,646	-0.36%
2022/12/16	1	36.15	0	0.00	35.60	1	1,560	0.06%
2022/12/14	5	36.65	2	36.60	36.45	3	1,595	0.19%
2022/12/13	2	36.85	1	37.30	37.10	1	1,581	0.06%
2022/12/09	0	0.00	2	36.60	36.50	-2	1,585	-0.13%
2022/12/07	1	37.00	0	0.00	36.50	1	1,618	0.06%
2022/12/06	2	37.18	0	0.00	36.60	2	1,617	0.12%
2022/12/05	0	0.00	1	38.05	38.05	-1	1,656	-0.06%
2022/12/02	1	38.10	0	0.00	37.95	1	1,657	0.06%
2022/12/01	0	0.00	17	38.08	38.25	-17	1,674	-1.02%
2022/11/29	1	36.50	0	0.00	36.90	1	1,705	0.06%
2022/11/25	24	36.80	0	0.00	36.60	24	1,858	1.29%
2022/11/24	2	36.80	0	0.00	36.80	2	1,982	0.10%
2022/11/16	0	0.00	1	35.95	36.00	-1	2,094	-0.05%
2022/11/15	0	0.00	7	35.45	35.60	-7	2,094	-0.34%
2022/11/14	0	35.35	0	0.00	35.30	0	2,068	0.00%
2022/11/11	0	0.00	1	34.25	34.85	-1	2,035	-0.05%
2022/11/08	0	0.00	5	34.80	34.35	-5	2,040	-0.25%
2022/11/03	5	34.40	2	34.40	34.40	3	2,056	0.15%
2022/10/31	1	32.85	0	0.00	32.85	1	2,078	0.05%
2022/10/18	6	33.35	0	0.00	33.50	6	2,441	0.25%
2022/10/17	1	32.20	0	0.00	32.70	1	2,477	0.04%
2022/10/13	1	33.05	0	0.00	32.30	1	2,532	0.04%
2022/10/11	1	34.10	0	0.00	33.95	1	2,549	0.04%
2022/09/30	1	33.20	1	33.55	34.30	0	2,761	0.00%
2022/09/29	0	0.00	1	33.40	33.40	-1	2,982	-0.03%
2022/09/28	2	33.58	0	0.00	32.65	2	3,196	0.06%
2022/09/27	1	33.70	16	33.83	34.30	-15	3,232	-0.46%
2022/09/26	1	33.70	13	34.00	33.45	-12	3,244	-0.37%
2022/09/23	0	0.00	8	35.48	35.30	-8	3,286	-0.24%
2022/09/22	1	35.95	0	0.00	35.85	1	3,401	0.03%
2022/09/19	3	35.87	0	0.00	36.05	3	3,689	0.08%
2022/09/16	4	36.93	0	0.00	36.55	4	3,710	0.11%
2022/09/14	4	36.90	1	36.90	36.90	3	3,739	0.08%
2022/09/13	1	37.15	0	0.00	37.15	1	3,743	0.03%
2022/09/12	11	37.24	6	36.90	37.25	5	3,839	0.13%
2022/09/07	1	38.00	3	38.10	37.90	-2	3,883	-0.05%
2022/09/06	2	38.75	0	0.00	38.65	2	3,876	0.05%
2022/09/05	12	40.66	0	0.00	40.10	12	3,850	0.31%
2022/09/02	1	41.10	9	41.60	41.30	-8	3,842	-0.21%
2022/09/01	3	40.60	9	40.75	40.80	-6	3,806	-0.16%
2022/08/31	9	40.91	7	41.05	40.70	2	3,741	0.05%
2022/08/29	0	0.00	2	39.05	39.55	-2	3,599	-0.06%
2022/08/26	1	39.85	3	40.02	39.50	-2	3,555	-0.06%
2022/08/25	4	39.30	4	39.59	39.70	0	3,505	0.00%
2022/08/24	0	0.00	6	38.98	39.10	-6	3,453	-0.17%
2022/08/23	6	38.38	0	0.00	38.40	6	3,413	0.18%
2022/08/22	3	38.73	3	39.02	38.75	0	3,408	0.00%
2022/08/19	0	0.00	2	38.70	38.45	-2	3,375	-0.06%
2022/08/18	1	38.55	11	38.58	38.50	-10	3,367	-0.30%
2022/08/17	9	37.99	2	38.35	38.35	7	3,355	0.21%
2022/08/16	6	38.18	2	38.08	38.30	4	3,345	0.12%
2022/08/15	6	37.08	6	37.52	37.60	0	3,329	0.00%
2022/08/11	1	37.45	6	37.27	37.35	-5	3,341	-0.15%
2022/08/10	4	36.96	0	0.00	36.90	4	3,343	0.12%
2022/08/09	0	0.00	4	37.30	37.30	-4	3,338	-0.12%
2022/08/08	5	36.86	2	36.80	37.10	3	3,336	0.09%
2022/08/05	4	36.56	2	36.58	36.80	2	3,344	0.06%
2022/08/04	2	35.40	1	35.80	35.80	1	3,381	0.03%
2022/08/03	4	37.25	20	37.10	37.05	-16	3,335	-0.48%
2022/08/02	6	38.48	1	38.15	38.15	5	3,319	0.15%
2022/08/01	3	39.40	3	39.30	39.30	0	3,307	0.00%
2022/07/29	4	40.21	2	40.38	40.20	2	3,314	0.06%
2022/07/28	0	0.00	5	40.47	40.20	-5	3,305	-0.15%
2022/07/27	6	40.26	1	40.20	39.90	5	3,310	0.15%
2022/07/26	8	40.43	7	40.77	40.90	1	3,274	0.03%
2022/07/25	5	40.51	5	40.71	40.65	0	3,253	0.00%
2022/07/22	4	40.03	2	40.20	39.95	2	3,253	0.06%
2022/07/21	382	39.74	12	39.82	40.10	370	3,234	11.44%	大買/鉅額交易
2022/07/20	6	38.61	8	38.93	39.10	-2	3,221	-0.06%
2022/07/19	1	38.15	241	38.18	38.00	-240	3,234	-7.42%	大賣/鉅額交易
2022/07/18	1	38.10	0	0.00	38.00	1	3,263	0.03%
2022/07/15	4	38.55	8.3	38.17	38.25	-4.3	3,276	-0.13%
2022/07/14	1.3	39.40	0	0.00	39.15	1.3	3,279	0.04%
2022/07/13	2	40.05	1.4	39.65	39.50	0.6	3,320	0.02%
2022/07/12	1.4	39.05	1.2	39.25	39.25	0.2	3,378	0.01%
2022/07/11	0.1	39.95	0	0.00	40.35	0.1	3,518	0.00%
2022/07/08	511.1	41.46	3	41.55	40.70	508.1	3,687	13.78%	大買/鉅額交易
2022/07/07	18	41.25	318	40.44	41.50	-300	3,633	-8.26%	大賣/鉅額交易
2022/07/06	18	40.72	80	40.25	40.35	-62	3,537	-1.75%
2022/07/05	70	37.71	6	37.21	38.05	64	3,612	1.77%
2022/07/04	2	35.90	4	36.24	36.00	-2	3,623	-0.06%
2022/07/01	53	37.31	2	38.05	36.40	51	3,681	1.39%
2022/06/30	25	39.42	0	0.00	39.10	25	3,626	0.69%
2022/06/29	45	40.89	31	40.04	40.85	14	3,514	0.40%
2022/06/28	269	40.23	40	39.54	40.50	229	3,411	6.71%	大買/鉅額交易
2022/06/27	1	39.30	2	38.05	39.35	-1	3,247	-0.03%
2022/06/24	0	0.00	2	38.00	38.65	-2	3,191	-0.06%
2022/06/23	0	0.00	25	37.11	37.40	-25	3,192	-0.78%
2022/06/22	2	37.30	0	0.00	36.85	2	3,167	0.06%
2022/06/21	1	36.90	0	0.00	37.10	1	3,140	0.03%
2022/06/20	1	39.05	25	37.12	36.90	-24	3,119	-0.77%
2022/06/13	4	36.28	0	0.00	35.75	4	2,886	0.14%
2022/06/09	0	0.00	1	35.90	35.85	-1	2,826	-0.04%
2022/06/06	0	0.00	2	35.23	35.20	-2	2,817	-0.07%
2022/05/27	0	0.00	5	35.03	35.00	-5	2,929	-0.17%
2022/05/25	1	35.05	2	35.13	35.05	-1	2,937	-0.03%
2022/05/23	0	0.00	2	35.60	35.50	-2	2,960	-0.07%
2022/05/20	0	0.00	10	35.63	35.55	-10	2,968	-0.34%
2022/05/16	0	0.00	1	35.85	35.85	-1	3,012	-0.03%
2022/05/13	1	35.10	1	35.25	35.25	0	3,194	0.00%
2022/05/11	4	37.10	0	0.00	37.00	4	3,311	0.12%
2022/05/10	2	37.45	4	37.68	37.95	-2	3,279	-0.06%
2022/05/09	0	0.00	4	38.79	38.15	-4	3,257	-0.12%
2022/05/06	4	39.25	4	39.15	39.05	0	3,234	0.00%
2022/05/05	1	40.10	0	0.00	39.90	1	3,211	0.03%
2022/05/04	0	0.00	3	40.12	40.10	-3	3,222	-0.09%
2022/05/03	1	41.50	45	41.07	40.80	-44	3,233	-1.36%
2022/04/28	3	42.65	5	41.81	41.10	-2	3,250	-0.06%
2022/04/27	3	40.40	1	40.95	40.50	2	3,191	0.06%
2022/04/26	1	41.05	3	42.30	41.00	-2	3,179	-0.06%
2022/04/25	0	0.00	3	43.05	41.65	-3	3,155	-0.10%
2022/04/22	16	43.34	3	43.70	42.90	13	3,107	0.42%
2022/04/21	3	42.97	2	42.80	42.75	1	3,064	0.03%
2022/04/20	1	43.10	1	43.05	43.05	0	3,034	0.00%
2022/04/19	1	42.80	0	0.00	43.00	1	3,010	0.03%
2022/04/18	7	44.61	2	44.78	44.05	5	2,969	0.17%
2022/04/15	43	44.37	44	44.05	44.00	-1	2,970	-0.03%
2022/04/14	11	44.58	13	44.40	44.30	-2	2,879	-0.07%
2022/04/13	9	42.05	2	42.10	42.50	7	2,685	0.26%
2022/04/12	10	42.46	9	42.73	42.35	1	2,632	0.04%
2022/04/11	9	44.32	2	43.13	44.60	7	2,494	0.28%
2022/04/08	0	0.00	8	41.43	41.25	-8	2,214	-0.36%
2022/04/07	8	42.05	0	0.00	41.90	8	2,159	0.37%
2022/04/01	0	0.00	7	40.60	40.00	-7	2,059	-0.34%
2022/03/30	0	0.00	1	39.95	40.05	-1	2,038	-0.05%
2022/03/29	1	39.80	0	0.00	39.65	1	2,035	0.05%
2022/03/22	0	0.00	1	40.00	40.10	-1	2,053	-0.05%
2022/03/18	0	0.00	1	40.00	40.00	-1	2,089	-0.05%
2022/03/16	1	39.25	0	0.00	38.90	1	2,126	0.05%
2022/03/15	0	0.00	1	39.80	39.30	-1	2,140	-0.05%
2022/03/09	1	38.90	0	0.00	39.40	1	2,154	0.05%
2022/03/08	0	0.00	1	38.80	38.80	-1	2,149	-0.05%
2022/03/07	5	38.42	2	38.75	38.00	3	2,108	0.14%
2022/03/04	2	39.70	10	39.70	39.75	-8	2,124	-0.38%
2022/03/01	0	0.00	2	40.05	40.10	-2	2,438	-0.08%
2022/02/25	0	0.00	3	40.00	40.00	-3	2,448	-0.12%
2022/02/24	1	40.40	0	0.00	39.60	1	2,559	0.04%
2022/02/23	0	0.00	1	41.00	41.50	-1	2,530	-0.04%
2022/02/22	1	40.40	0	0.00	40.60	1	2,530	0.04%
2022/02/21	10	41.45	25	41.40	41.35	-15	2,524	-0.59%
2022/02/17	2	41.73	0	0.00	41.75	2	2,523	0.08%
2022/02/16	1	42.30	0	0.00	42.35	1	2,554	0.04%
2022/02/15	2	43.75	34	42.55	42.75	-32	2,522	-1.27%
2022/02/14	55	43.63	6	42.49	43.30	49	2,349	2.09%
2022/02/11	0	0.00	1	40.60	40.50	-1	2,154	-0.05%
2022/02/10	1	40.85	0	0.00	40.65	1	2,162	0.05%
2022/02/08	1	40.25	0	0.00	40.35	1	2,170	0.05%
2022/02/07	0	0.00	13	39.77	40.05	-13	2,170	-0.60%
2022/01/26	12	39.65	2	39.75	39.60	10	2,170	0.46%
2022/01/25	2	40.58	13.2	40.10	40.05	-11.2	2,169	-0.52%
2022/01/24	8	41.94	0	0.00	41.80	8	2,142	0.37%
2022/01/21	0	0.00	1	42.80	42.80	-1	2,136	-0.05%
2022/01/20	12	43.05	0	0.00	42.95	12	2,122	0.57%
2022/01/14	10	43.17	0	0.00	43.10	10	2,109	0.47%
2022/01/13	1	43.50	0	0.00	43.40	1	2,105	0.05%
2022/01/12	1	43.65	0	0.00	43.75	1	2,107	0.05%
2022/01/11	1	44.10	0	0.00	43.60	1	2,097	0.05%
2022/01/10	3	44.50	0	0.00	44.40	3	2,084	0.14%
2022/01/07	0	0.00	1	44.45	45.20	-1	1,990	-0.05%
2022/01/06	1	44.30	1	44.60	44.00	0	1,929	0.00%
2022/01/05	1	44.15	2	44.15	43.95	-1	1,989	-0.05%
2022/01/04	0	0.00	1	44.20	44.05	-1	2,026	-0.05%
2021/12/30	0	0.00	1	44.75	44.65	-1	2,053	-0.05%
2021/12/28	2	43.78	0	0.00	44.00	2	2,091	0.10%
2021/12/27	1	44.30	0	0.00	44.00	1	2,152	0.05%
2021/12/23	8	44.38	0	0.00	44.40	8	2,203	0.36%
2021/12/22	1	44.60	0	0.00	44.40	1	2,235	0.04%
2021/12/21	5	44.90	0	0.00	44.90	5	2,242	0.22%
2021/12/20	1	44.35	2	44.78	44.60	-1	2,220	-0.05%
2021/12/17	1	43.70	1	43.65	44.65	0	2,227	0.00%
2021/12/15	0	0.00	0.3	43.25	43.10	-0.3	2,264	-0.01%
2021/12/14	0	0.00	1	43.35	43.00	-1	2,275	-0.04%
2021/12/13	2	44.05	3	43.95	43.90	-1	2,287	-0.04%
2021/12/10	0	0.00	1	44.50	44.45	-1	2,332	-0.04%
2021/12/09	1	44.30	0	0.00	44.05	1	2,521	0.04%
2021/12/07	0	0.00	8	44.38	44.40	-8	2,782	-0.29%
2021/12/06	1	44.80	11	44.77	44.75	-10	2,790	-0.36%
2021/12/03	0	0.00	5	45.14	45.10	-5	2,907	-0.17%
2021/12/02	0	0.00	4	45.40	45.25	-4	3,058	-0.13%
2021/11/30	2	45.45	3	45.20	45.00	-1	3,173	-0.03%
2021/11/29	52	47.60	16	47.05	46.90	36	3,152	1.14%
2021/11/26	18	46.73	14	47.15	45.80	4	3,015	0.13%
2021/11/25	3	45.02	0	0.00	44.70	3	2,896	0.10%
2021/11/23	4	45.63	0.2	45.60	44.80	3.8	2,919	0.13%
2021/11/18	5	43.53	1	43.60	44.00	4	3,061	0.13%
2021/11/17	3	43.38	0	0.00	43.35	3	3,437	0.09%
2021/11/11	0	0.00	2	43.55	43.50	-2	3,624	-0.06%
2021/11/10	0	0.00	1	43.65	43.50	-1	3,632	-0.03%
2021/11/03	0	0.00	0.2	44.55	44.50	-0.2	3,681	0.00%
2021/11/01	2	44.05	0	0.00	43.95	2	3,678	0.05%
2021/10/21	1	44.55	0	0.00	44.20	1	3,776	0.03%
2021/10/19	0	0.00	3	44.22	44.20	-3	3,870	-0.08%
2021/10/18	1	43.75	1	43.85	43.80	0	3,921	0.00%
2021/10/15	0	0.00	1	43.95	43.95	-1	4,175	-0.02%
2021/10/13	4	42.46	1	45.50	42.35	3	4,335	0.07%
2021/10/12	1	46.10	0	0.00	45.35	1	4,277	0.02%
2021/10/08	2	47.03	0	0.00	46.85	2	4,269	0.05%
2021/10/07	1	47.00	2	47.13	47.10	-1	4,297	-0.02%
2021/10/06	0	0.00	1	48.40	47.15	-1	4,370	-0.02%
2021/10/05	0	0.00	14	47.81	48.00	-14	4,389	-0.32%
2021/10/04	1	49.65	5	48.89	48.40	-4	4,402	-0.09%
2021/09/30	0	0.00	3	51.73	51.80	-3	4,366	-0.07%
2021/09/29	1	51.40	1	51.20	51.20	0	4,386	0.00%
2021/09/28	1	51.70	4	52.13	51.70	-3	4,403	-0.07%
2021/09/27	1	51.70	0	0.00	52.00	1	4,426	0.02%
2021/09/24	3	52.00	0	0.00	51.60	3	4,528	0.07%
2021/09/23	1	51.90	3	52.30	52.00	-2	4,637	-0.04%
2021/09/22	1	51.70	4	51.30	51.70	-3	4,667	-0.06%
2021/09/17	0	0.00	2	52.40	52.50	-2	4,683	-0.04%
2021/09/16	0	0.00	2	52.35	52.40	-2	4,701	-0.04%
2021/09/15	1	53.80	9	53.53	53.50	-8	4,702	-0.17%
2021/09/14	2	54.60	15	54.74	53.20	-13	4,690	-0.28%
2021/09/13	15.1	54.85	13	54.85	54.80	2.1	4,522	0.05%
2021/09/10	1	51.20	9	51.51	51.20	-8	4,343	-0.18%
2021/09/09	3	51.37	16	51.10	51.10	-13	4,379	-0.30%
2021/09/08	5	52.76	44	51.86	51.20	-39	4,390	-0.89%
2021/09/07	52	53.39	6	53.70	53.60	46	4,332	1.06%
2021/09/06	33	53.39	32	53.32	52.20	1	4,341	0.02%
2021/09/03	0	0.00	4	51.50	51.50	-4	4,533	-0.09%
2021/09/02	0	0.00	13	51.19	51.00	-13	4,856	-0.27%
2021/09/01	0	0.00	2	51.70	51.80	-2	4,987	-0.04%
2021/08/31	2	52.30	4	51.93	52.50	-2	5,219	-0.04%
2021/08/30	0	0.00	4.3	51.72	51.80	-4.3	5,315	-0.08%
2021/08/27	1.3	51.79	10	51.82	51.60	-8.7	5,356	-0.16%
2021/08/26	28	52.39	5	51.72	51.60	23	5,393	0.43%
2021/08/25	6	51.40	23	51.37	51.30	-17	5,409	-0.31%
2021/08/24	1	50.60	0	0.00	50.70	1	5,522	0.02%
2021/08/23	22	51.13	31	51.75	51.40	-9	5,707	-0.16%
2021/08/20	3	48.20	1	49.40	49.95	2	5,455	0.04%
2021/08/19	2	45.63	3	45.62	45.45	-1	5,542	-0.02%
2021/08/18	1	48.35	6	46.10	47.10	-5	5,779	-0.09%
2021/08/17	11	48.91	1	48.35	48.35	10	5,997	0.17%
2021/08/16	0	0.00	2	48.55	48.45	-2	6,319	-0.03%
2021/08/13	0	0.00	1	48.70	48.40	-1	6,581	-0.02%
2021/08/12	0	0.00	10	48.71	48.55	-10	7,061	-0.14%
2021/08/11	2	48.10	8	48.41	48.00	-6	7,630	-0.08%
2021/08/10	0	0.00	1	49.40	48.80	-1	8,830	-0.01%
2021/08/06	11	49.12	0	0.00	49.00	11	11,062	0.10%
2021/08/05	1	49.50	2	49.78	49.35	-1	12,817	-0.01%
2021/08/04	1	49.50	0	0.00	49.50	1	13,638	0.01%
2021/08/03	1	49.90	0	0.00	49.80	1	13,866	0.01%
2021/08/02	4	50.16	0	0.00	50.40	4	13,895	0.03%
2021/07/30	0	0.00	2	49.43	49.50	-2	13,898	-0.01%
2021/07/28	0	0.00	1	48.20	48.10	-1	13,936	-0.01%
2021/07/27	2	48.93	0	0.00	48.55	2	14,061	0.01%
2021/07/26	1	49.35	0	0.00	49.10	1	14,319	0.01%
2021/07/23	2	49.10	1	49.90	49.05	1	14,345	0.01%
2021/07/22	8	48.81	2	49.23	48.70	6	14,333	0.04%
2021/07/21	13	51.32	15	50.63	48.70	-2	14,430	-0.01%
2021/07/20	0	0.00	3	53.67	53.90	-3	14,207	-0.02%
2021/07/16	2	49.45	0	0.00	49.30	2	14,166	0.01%
2021/07/15	0	0.00	2	50.03	50.00	-2	14,182	-0.01%
2021/07/14	0	0.00	27	49.05	48.75	-27	14,186	-0.19%
2021/07/13	6	49.79	0	0.00	49.05	6	14,190	0.04%
2021/07/09	1	51.80	8	51.70	51.30	-7	14,206	-0.05%
2021/07/08	17	51.15	0	0.00	51.20	17	14,271	0.12%
2021/07/07	1	51.20	22	51.42	51.30	-21	14,359	-0.15%
2021/07/06	0	0.00	5	51.60	51.30	-5	14,521	-0.03%
2021/07/05	5	51.60	0	0.00	51.60	5	14,707	0.03%
2021/07/02	2	52.15	3	52.00	52.00	-1	14,728	-0.01%
2021/07/01	1	53.90	6	53.62	52.60	-5	14,781	-0.03%
2021/06/30	59	53.66	42	53.60	53.60	17	14,775	0.12%
2021/06/29	5	51.36	1	51.80	51.80	4	14,711	0.03%
2021/06/28	5	51.78	1	51.90	51.80	4	14,723	0.03%
2021/06/25	6	52.53	1	52.40	52.30	5	14,808	0.03%
2021/06/24	6	52.87	0	0.00	52.80	6	15,083	0.04%
2021/06/23	0	0.00	6	52.63	52.80	-6	15,220	-0.04%
2021/06/22	2	52.50	11	51.99	51.80	-9	15,973	-0.06%
2021/06/21	1	52.80	26	52.68	52.50	-25	17,074	-0.15%
2021/06/18	0	0.00	2	53.10	53.30	-2	17,199	-0.01%
2021/06/17	6	53.40	3	53.60	53.50	3	17,234	0.02%
2021/06/16	13	53.75	3	53.63	53.10	10	17,283	0.06%
2021/06/15	2	53.85	8	53.61	54.10	-6	17,312	-0.03%
2021/06/11	9	56.83	26	57.67	55.40	-17	17,220	-0.10%
2021/06/10	43	57.22	19	56.92	57.50	24	16,943	0.14%
2021/06/09	13	55.26	50	55.43	55.50	-37	16,669	-0.22%
2021/06/08	26.1	55.12	53	54.90	54.50	-26.9	16,569	-0.16%
2021/06/07	19.1	53.41	5	53.60	53.40	14.1	16,413	0.09%
2021/06/04	2	52.70	15	52.91	52.50	-13	16,412	-0.08%
2021/06/03	1	53.30	2	53.20	53.30	-1	16,428	-0.01%
2021/06/02	39	53.82	3	54.07	53.80	36	16,549	0.22%
2021/06/01	604	51.95	5	52.30	53.10	599	16,795	3.57%	大買/鉅額交易
2021/05/31	14	52.12	17	52.40	52.30	-3	16,694	-0.02%
2021/05/28	4	55.13	5	54.90	54.70	-1	16,578	-0.01%
2021/05/27	10	55.03	7	54.83	55.00	3	16,590	0.02%
2021/05/26	2	53.95	6	54.25	53.60	-4	16,598	-0.02%
2021/05/25	1	54.80	65	54.22	53.20	-64	17,008	-0.38%
2021/05/24	5	56.00	13	56.58	55.50	-8	17,555	-0.05%
2021/05/21	2	56.25	28	55.75	55.60	-26	18,458	-0.14%
2021/05/20	19	59.15	56	58.39	56.30	-37	18,598	-0.20%
2021/05/19	35	58.99	48	58.96	57.80	-13	18,796	-0.07%
2021/05/18	168.1	61.44	138.1	60.44	60.80	30	18,444	0.16%	大買/大賣/
2021/05/17	57.1	62.79	135	62.99	63.30	-77.9	17,355	-0.45%	大賣/
2021/05/14	60	61.17	79	60.62	57.60	-19	16,753	-0.11%
2021/05/13	153	61.51	59	61.38	62.90	94	15,631	0.60%	大買/
2021/05/12	45	56.58	16	55.93	57.20	29	13,967	0.21%
2021/05/11	34	51.37	31	51.50	52.00	3	13,213	0.02%
2021/05/10	1	50.60	2	50.20	50.20	-1	13,140	-0.01%
2021/05/07	1	50.30	1	50.60	50.60	0	13,202	0.00%
2021/05/06	1	51.30	6	50.62	50.10	-5	13,240	-0.04%
2021/05/05	6	50.80	4	51.28	50.50	2	13,231	0.02%
2021/05/04	12	52.65	152	53.63	51.00	-140	13,284	-1.05%	大賣/鉅額交易
2021/05/03	177	56.29	39	55.48	54.40	138	13,343	1.03%	大買/鉅額交易
2021/04/29	11	53.99	9	53.86	53.40	2	13,186	0.02%
2021/04/28	0	0.00	6	53.35	53.30	-6	13,271	-0.05%
2021/04/27	12	55.00	3	55.03	54.40	9	13,492	0.07%
2021/04/26	2	53.05	0	0.00	52.70	2	13,442	0.01%
2021/04/22	1	55.50	0	0.00	53.10	1	13,713	0.01%
2021/04/21	0.1	56.00	6	55.90	55.20	-5.9	13,679	-0.04%
2021/04/20	120	56.20	4	55.73	55.40	116	13,737	0.84%	大買/鉅額交易
2021/04/19	5	55.20	11	55.45	55.30	-6	13,935	-0.04%
2021/04/16	4	55.58	1	55.60	55.90	3	13,950	0.02%
2021/04/15	3	54.97	3	56.10	55.40	0	13,968	0.00%
2021/04/14	17	55.56	1	55.60	55.70	16	13,976	0.11%
2021/04/13	0	0.00	4	57.63	57.00	-4	14,060	-0.03%
2021/04/12	25	59.16	17	59.16	58.50	8	14,027	0.06%
2021/04/09	9	57.80	3	58.40	57.60	6	13,999	0.04%
2021/04/08	0	0.00	1	56.80	56.70	-1	13,929	-0.01%
2021/04/07	4	56.40	0	0.00	56.40	4	14,028	0.03%
2021/04/06	4	56.30	0	0.00	56.30	4	14,093	0.03%
2021/04/01	0	57.40	0	0.00	57.50	0	14,046	0.00%
2021/03/31	1	57.20	1	57.90	57.10	0	14,081	0.00%
2021/03/30	7	58.13	4	57.50	57.40	3	14,077	0.02%
2021/03/29	44	58.34	44	57.86	58.10	0	14,217	0.00%
2021/03/26	4	56.85	4	56.75	56.60	0	14,167	0.00%
2021/03/25	204	59.33	156	58.15	56.60	48	14,032	0.34%	大買/大賣/
2021/03/24	125	60.19	153	60.57	61.40	-28	13,290	-0.21%	大買/大賣/
2021/03/23	3	55.33	4	55.70	55.90	-1	12,210	-0.01%
2021/03/22	0	0.00	2.1	54.58	53.90	-2.1	12,342	-0.02%
2021/03/19	0	0.00	0.1	55.90	54.70	-0.1	12,395	0.00%
2021/03/18	1.2	56.55	1	56.70	55.80	0.2	12,360	0.00%
2021/03/16	0	0.00	1	56.10	56.10	-1	12,419	-0.01%
2021/03/12	3	56.23	0	0.00	56.20	3	12,505	0.02%
2021/03/10	3	57.20	6	58.27	57.20	-3	12,573	-0.02%
2021/03/09	2	56.90	0	0.00	56.70	2	12,510	0.02%
2021/03/08	10	57.56	2	57.85	57.00	8	12,498	0.06%
2021/03/05	14	58.43	14	58.27	58.60	0	12,461	0.00%
2021/03/04	3	56.10	0	0.00	55.90	3	12,274	0.02%
2021/03/03	5	56.80	6	56.48	56.90	-1	12,258	-0.01%
2021/03/02	0	0.00	2	58.40	56.10	-2	12,212	-0.02%
2021/02/26	2	59.15	11	59.56	58.20	-9	12,355	-0.07%
2021/02/25	23	60.70	23	61.49	59.70	0	12,274	0.00%
2021/02/24	39	58.82	30	59.38	58.50	9	11,843	0.08%
2021/02/23	92	61.83	88	65.34	58.90	4	11,303	0.04%
2021/02/22	6	65.17	37	65.20	65.40	-31	10,643	-0.29%
2021/02/19	71	58.52	61	57.54	59.50	10	10,286	0.10%
2021/02/18	0	0.00	30	50.44	54.10	-30	9,837	-0.30%
2021/02/17	0	0.00	18	49.94	49.20	-18	9,673	-0.19%
2021/02/05	5	52.32	3	52.10	52.00	2	9,616	0.02%
2021/02/04	30	51.14	20	51.02	51.00	10	9,451	0.11%
2021/02/03	1	49.75	1	49.35	49.60	0	9,294	0.00%
2021/02/01	0	0.00	83	49.14	48.10	-83	9,419	-0.88%
2021/01/29	1	49.15	18	48.94	47.05	-17	9,320	-0.18%
2021/01/28	0	0.00	124	50.06	49.00	-124	9,326	-1.33%	大賣/鉅額交易
2021/01/27	0	0.00	79	51.24	50.60	-79	9,359	-0.84%
2021/01/25	1	51.90	3	52.30	52.00	-2	9,855	-0.02%
2021/01/22	5	50.27	89	50.02	49.80	-84	10,010	-0.84%
2021/01/21	7	52.41	1	52.30	51.10	6	10,268	0.06%
2021/01/20	4	52.18	3	52.13	52.30	1	10,476	0.01%
2021/01/19	21	49.36	1	50.40	50.10	20	10,317	0.19%
2021/01/18	42	49.48	43	49.75	49.45	-1	10,328	-0.01%
2021/01/15	0	0.00	43	48.45	48.05	-43	10,179	-0.42%
2021/01/14	0	0.00	11	50.79	50.30	-11	10,054	-0.11%
2021/01/13	2	51.50	4	51.35	51.00	-2	10,073	-0.02%
2021/01/12	30	53.21	32	52.40	52.80	-2	10,335	-0.02%
2021/01/11	2	51.10	0	0.00	51.00	2	10,266	0.02%
2021/01/07	30	51.79	32	51.63	51.60	-2	10,374	-0.02%
2021/01/06	2	51.65	6	51.77	50.70	-4	10,409	-0.04%
2021/01/05	1	54.00	0	0.00	53.70	1	10,469	0.01%
2021/01/04	18	53.89	14	54.82	53.80	4	10,460	0.04%
2020/12/31	28	56.45	21	56.07	56.10	7	10,402	0.07%
2020/12/30	17	59.03	1.3	58.73	58.00	15.7	10,368	0.15%
2020/12/29	16	56.58	53	57.84	57.30	-37	10,352	-0.36%
2020/12/28	41	56.61	1	56.60	56.60	40	10,495	0.38%
2020/12/25	4	56.88	2	57.15	56.50	2	10,607	0.02%
2020/12/24	5	58.90	7	57.94	58.10	-2	10,701	-0.02%
2020/12/23	6	59.55	6	59.98	58.00	0	10,789	0.00%
2020/12/22	17	59.05	98	60.75	60.30	-81	10,837	-0.75%
2020/12/21	31	56.70	1	57.30	56.50	30	10,753	0.28%
2020/12/18	1	57.20	2	56.90	56.60	-1	10,799	-0.01%
2020/12/17	2	56.35	3	56.77	56.40	-1	10,833	-0.01%
2020/12/16	28	54.28	29	54.98	56.40	-1	10,937	-0.01%
2020/12/15	10	56.86	0	0.00	55.10	10	10,912	0.09%
2020/12/14	2	58.90	0	0.00	58.50	2	10,904	0.02%
2020/12/11	28	58.43	18	58.68	58.70	10	10,949	0.09%
2020/12/09	0	0.00	2	58.90	59.00	-2	11,045	-0.02%
2020/12/08	1	60.80	0	0.00	60.00	1	11,213	0.01%
2020/12/07	40	59.85	1	59.60	59.30	39	11,425	0.34%
2020/12/04	1	61.80	1	61.20	61.20	0	12,474	0.00%
2020/12/02	0	0.00	10	62.80	62.80	-10	13,808	-0.07%
2020/12/01	12	64.77	5	64.16	63.30	7	14,038	0.05%
2020/11/30	6	63.90	8	63.40	64.20	-2	14,053	-0.01%
2020/11/27	0	0.00	1	62.20	62.60	-1	13,964	-0.01%
2020/11/26	10	62.10	1	62.40	62.30	9	14,034	0.06%
2020/11/25	13	64.02	4	63.58	62.60	9	14,219	0.06%
2020/11/24	2	62.25	17	62.52	61.40	-15	14,554	-0.10%
2020/11/23	4	64.05	2	63.40	62.40	2	14,631	0.01%
2020/11/20	30	64.52	6	64.38	64.00	24	14,639	0.16%
2020/11/19	8	65.61	54.7	66.21	66.50	-46.7	14,643	-0.32%
2020/11/18	42	61.32	6	61.52	61.60	36	14,383	0.25%
2020/11/17	13	59.66	285	60.71	61.30	-272	14,970	-1.82%	大賣/鉅額交易
2020/11/16	23	60.88	21	61.46	60.60	2	15,462	0.01%
2020/11/13	20	61.25	21	61.66	61.40	-1	16,622	-0.01%
2020/11/12	0	0.00	5	61.30	61.30	-5	16,661	-0.03%
2020/11/11	7	60.80	0	0.00	61.00	7	16,728	0.04%
2020/11/10	23	61.81	6	61.85	60.90	17	16,951	0.10%
2020/11/09	20	60.62	1	61.20	60.70	19	17,133	0.11%
2020/11/06	0	0.00	3	60.30	60.30	-3	17,425	-0.02%
2020/11/05	4	61.25	0	0.00	60.60	4	17,928	0.02%
2020/11/04	22	60.38	2	60.80	60.90	20	18,228	0.11%
2020/11/03	31	61.23	1	61.20	60.90	30	18,632	0.16%
2020/11/02	30	61.00	28	60.16	61.10	2	18,872	0.01%
2020/10/30	8	60.36	11	60.62	58.30	-3	18,805	-0.02%
2020/10/29	8	63.20	19	63.40	62.10	-11	19,411	-0.06%
2020/10/28	5	63.10	31	65.99	61.80	-26	20,250	-0.13%
2020/10/27	0	0.00	3	66.83	65.70	-3	20,220	-0.01%
2020/10/26	33	66.89	1	66.70	66.70	32	20,616	0.16%
2020/10/23	1	68.40	0	0.00	68.20	1	21,175	0.00%
2020/10/22	6	67.57	0	0.00	68.20	6	22,172	0.03%
2020/10/21	34	68.05	0	0.00	68.50	34	22,935	0.15%
2020/10/20	83	70.40	58	70.88	69.50	25	23,393	0.11%
2020/10/19	8	68.96	18	68.58	68.70	-10	23,722	-0.04%
2020/10/16	8	67.11	0	0.00	67.00	8	24,341	0.03%
2020/10/15	10	67.30	0	0.00	66.80	10	25,019	0.04%
2020/10/14	0	0.00	557	69.05	68.00	-557	26,407	-2.11%	大賣/鉅額交易
2020/10/13	70	68.31	16	68.22	68.80	54	27,222	0.20%
2020/10/12	24	70.55	1	71.50	70.60	23	27,255	0.08%
2020/10/07	1	71.30	1	71.60	72.20	0	28,021	0.00%
2020/10/06	5	71.52	2	72.00	71.80	3	28,393	0.01%
2020/10/05	9	70.96	24	71.43	71.40	-15	29,310	-0.05%
2020/09/30	6	67.65	9	67.46	68.60	-3	29,577	-0.01%
2020/09/29	32	68.53	37	66.97	67.50	-5	30,213	-0.02%
2020/09/28	12	69.60	14	68.94	69.00	-2	30,594	-0.01%
2020/09/25	39	70.33	12	72.27	68.60	27	31,035	0.09%
2020/09/24	28	71.51	9	71.64	72.00	19	31,661	0.06%
2020/09/23	6	72.55	4	71.90	71.90	2	32,661	0.01%
2020/09/22	5	72.44	2	72.50	72.30	3	33,202	0.01%
2020/09/21	6	73.55	7	73.90	72.70	-1	34,115	0.00%
2020/09/18	6	73.50	10	73.26	72.70	-4	35,452	-0.01%
2020/09/17	3	69.60	1	72.10	72.00	2	36,197	0.01%
2020/09/16	0	0.00	2	71.95	71.70	-2	37,698	-0.01%
2020/09/15	4	72.00	2	72.10	71.90	2	38,515	0.01%
2020/09/14	10	71.61	1	71.80	71.30	9	39,408	0.02%
2020/09/11	31	70.58	16	70.91	70.60	15	40,780	0.04%
2020/09/10	35	71.93	9	71.83	71.70	26	42,588	0.06%
2020/09/09	172	74.61	154	74.17	72.20	18	43,975	0.04%	大買/大賣/
2020/09/08	214	73.13	208	74.92	77.90	6	44,595	0.01%	大買/大賣/
2020/09/07	33	71.70	101	72.00	70.90	-68	44,562	-0.15%	大賣/
2020/09/04	247	72.19	196	71.43	72.00	51	46,177	0.11%	大買/大賣/
2020/09/03	29	71.61	84	71.56	71.30	-55	46,814	-0.12%
2020/09/02	5	72.66	3	72.80	72.30	2	46,790	0.00%
2020/09/01	9	71.51	5	71.96	72.60	4	46,775	0.01%
2020/08/31	14	72.09	9	73.52	71.80	5	46,739	0.01%
2020/08/28	271	74.25	131	74.00	72.30	140	46,560	0.30%	大買/大賣/鉅額交易
2020/08/27	12	71.50	4	71.90	72.00	8	46,086	0.02%
2020/08/26	17	71.73	15	71.73	71.90	2	46,218	0.00%
2020/08/25	40	71.09	28	71.11	70.70	12	46,118	0.03%
2020/08/24	12	73.43	20	73.26	72.60	-8	46,051	-0.02%
2020/08/21	535	73.94	93	74.24	73.50	442	46,090	0.96%	大買/鉅額交易
2020/08/20	235	69.85	292	71.63	71.60	-57	45,532	-0.13%	大買/大賣/
2020/08/19	287	75.41	187	75.97	72.90	100	45,423	0.22%	大買/大賣/
2020/08/18	1	70.60	13	70.60	70.60	-12	44,712	-0.03%
2020/08/17	38	64.22	1	64.20	64.20	37	45,084	0.08%
2020/08/14	7	64.47	6	64.82	64.80	1	45,376	0.00%
2020/08/13	23	65.55	37	65.32	64.00	-14	47,329	-0.03%
2020/08/12	14	67.99	23	68.30	67.30	-9	49,207	-0.02%
2020/08/11	30	67.53	17	68.18	66.70	13	49,774	0.03%
2020/08/10	21	70.97	50	71.70	70.00	-29	50,071	-0.06%
2020/08/07	161	72.60	120	72.40	72.50	41	51,287	0.08%	大買/大賣/
2020/08/06	536	72.26	24	72.20	71.20	512	51,734	0.99%	大買/鉅額交易
2020/08/05	21	71.97	25	72.43	70.60	-4	52,673	-0.01%
2020/08/04	91	73.61	83	73.47	71.60	8	54,201	0.01%
2020/08/03	126	71.23	123	71.83	74.60	3	56,663	0.01%	大買/大賣/
2020/07/31	671	69.31	4	69.20	67.90	667	55,535	1.20%	大買/鉅額交易
2020/07/30	27	68.52	26	68.58	68.70	1	55,320	0.00%
2020/07/29	42	68.21	39	68.30	66.50	3	54,948	0.01%
2020/07/28	51	66.00	60	66.27	66.40	-9	54,829	-0.02%
2020/07/27	50	69.05	22	69.19	65.40	28	53,947	0.05%
2020/07/24	70	69.42	30	69.44	71.70	40	53,291	0.08%
2020/07/23	37	70.43	39	70.48	70.30	-2	53,032	0.00%
2020/07/22	47	69.80	68	69.73	69.50	-21	52,788	-0.04%
2020/07/21	223	68.20	227	67.66	67.90	-4	52,715	-0.01%	大買/大賣/
2020/07/20	126	64.55	115	65.74	66.00	11	52,116	0.02%	大買/大賣/
2020/07/17	12	69.96	11	70.23	67.20	1	50,751	0.00%
2020/07/16	14	76.11	43	75.57	74.60	-29	49,968	-0.06%
2020/07/15	12	75.85	30	76.01	75.60	-18	50,012	-0.04%
2020/07/14	44	76.90	57	76.63	75.90	-13	49,709	-0.03%
2020/07/13	32	77.31	33	77.77	76.10	-1	49,359	0.00%
2020/07/10	67	77.04	65	76.93	77.50	2	49,025	0.00%
2020/07/09	17	76.50	56	75.92	75.50	-39	48,100	-0.08%
2020/07/08	39	77.57	37	77.76	76.40	2	47,628	0.00%
2020/07/07	25	76.20	25	74.98	74.70	0	46,963	0.00%
2020/07/06	92	77.92	39	77.71	77.60	53	46,790	0.11%
2020/07/03	77	77.61	61	77.75	77.40	16	46,322	0.03%
2020/07/02	107	78.09	109	77.94	77.20	-2	45,562	0.00%	大買/大賣/
2020/07/01	34	74.26	36	74.88	75.40	-2	44,753	0.00%
2020/06/30	29	75.32	93	75.91	74.10	-64	44,196	-0.14%
2020/06/29	192	75.23	149	75.68	76.00	43	43,286	0.10%	大買/大賣/
2020/06/24	53	70.06	42	70.27	70.10	11	41,972	0.03%
2020/06/23	83	74.43	149	74.48	72.50	-66	41,110	-0.16%	大賣/
2020/06/22	96	68.26	106	68.59	71.00	-10	39,672	-0.03%	大賣/
2020/06/19	66	67.89	72	67.91	66.70	-6	38,954	-0.02%
2020/06/18	176	70.68	162	70.86	69.10	14	38,099	0.04%	大買/大賣/
2020/06/17	151	68.33	159	68.47	68.60	-8	36,753	-0.02%	大買/大賣/
2020/06/16	64	67.33	72	66.87	66.00	-8	34,965	-0.02%
2020/06/15	99	66.11	98	66.42	66.70	1	33,780	0.00%
2020/06/12	155	58.89	152	59.37	62.20	3	32,336	0.01%	大買/大賣/
2020/06/11	462	62.10	238	60.59	56.60	224	31,525	0.71%	大買/大賣/鉅額交易
2020/06/10	26	60.95	32	60.73	61.60	-6	30,290	-0.02%
2020/06/09	1	55.00	183	54.18	56.00	-182	29,837	-0.61%	大賣/鉅額交易
2020/06/04	0	0.00	15	50.90	52.00	-15	31,429	-0.05%
2020/06/03	1	50.10	110	49.69	50.00	-109	32,765	-0.33%	大賣/鉅額交易
2020/06/02	10	47.55	194	48.16	47.45	-184	33,573	-0.55%	大賣/鉅額交易
2020/05/28	122	55.12	110	55.99	55.10	12	35,038	0.03%	大買/大賣/
2020/05/27	0	0.00	5	61.20	61.20	-5	35,315	-0.01%
2020/05/26	8	67.85	205	67.94	67.90	-197	35,334	-0.56%	大賣/鉅額交易
2020/05/25	4	61.55	42	62.54	63.80	-38	34,844	-0.11%
2020/05/22	74	58.08	57	56.68	58.00	17	34,765	0.05%
2020/05/21	40	55.56	80	53.24	54.00	-40	34,841	-0.11%
2020/05/20	276	55.00	267	55.64	55.00	9	34,929	0.03%	大買/大賣/
2020/05/19	254	50.52	268	50.81	52.40	-14	32,716	-0.04%	大買/大賣/
2020/05/18	974	45.80	177	46.02	47.65	797	30,507	2.61%	大買/大賣/鉅額交易
2020/05/15	185	42.94	135	42.57	43.35	50	29,730	0.17%	大買/大賣/
2020/05/14	200	43.23	158	43.12	42.05	42	29,179	0.14%	大買/大賣/
2020/05/13	39	41.84	304	41.99	41.70	-265	27,723	-0.96%	大賣/鉅額交易
2020/05/12	294	40.60	63	41.11	41.70	231	26,962	0.86%	大買/鉅額交易
2020/05/11	86	39.43	64	39.68	40.75	22	25,819	0.09%
2020/05/08	170	41.27	268	42.59	37.75	-98	24,130	-0.41%	大買/大賣/
2020/05/07	161	39.95	146	39.95	39.95	15	21,382	0.07%	大買/大賣/
2020/05/06	6	36.35	0	0.00	36.35	6	21,745	0.03%
2020/05/05	13	33.05	9	33.05	33.05	4	22,025	0.02%
2020/05/04	45	30.11	23	30.24	30.05	22	22,058	0.10%
2020/04/30	12	29.32	46	29.08	29.00	-34	21,751	-0.16%
2020/04/29	8	28.81	9	28.93	28.95	-1	22,027	0.00%
2020/04/28	12	29.71	51	29.75	29.25	-39	22,382	-0.17%
2020/04/27	35	30.50	17	30.48	30.60	18	23,107	0.08%
2020/04/24	85	29.83	60	29.82	29.75	25	22,760	0.11%
2020/04/23	70	28.64	5	28.55	28.45	65	22,058	0.29%
2020/04/22	12	28.12	9	28.34	28.05	3	21,865	0.01%
2020/04/21	9	27.97	7	27.61	27.70	2	21,728	0.01%
2020/04/20	70	28.72	9	28.66	28.65	61	21,586	0.28%
2020/04/17	10	27.48	1	27.20	27.20	9	21,270	0.04%
2020/04/16	7	28.10	3	28.17	28.00	4	21,151	0.02%
2020/04/15	6	28.36	6	28.81	28.10	0	21,038	0.00%
2020/04/14	0	0.00	7	28.85	28.60	-7	20,929	-0.03%
2020/04/13	11	28.42	68	28.46	28.50	-57	20,844	-0.27%
2020/04/10	8	28.43	10	28.44	28.25	-2	20,815	-0.01%
2020/04/09	29	28.43	16	28.57	28.10	13	20,723	0.06%
2020/04/07	1	27.65	0	0.00	27.70	1	20,488	0.00%
2020/04/06	66	27.91	10	27.64	27.95	56	20,299	0.28%
2020/04/01	0	0.00	5	26.20	26.15	-5	19,940	-0.03%
2020/03/31	2	26.13	4	26.09	26.20	-2	19,880	-0.01%
2020/03/30	26	26.19	11	26.28	26.00	15	19,789	0.08%
2020/03/27	20	26.39	3	25.90	25.40	17	19,598	0.09%
2020/03/26	2	25.50	58	26.06	26.20	-56	19,397	-0.29%
2020/03/25	4	25.88	6	25.81	25.45	-2	19,198	-0.01%
2020/03/24	6	25.52	4	25.45	25.40	2	19,009	0.01%
2020/03/23	20	24.83	1	24.55	24.55	19	18,825	0.10%
2020/03/20	14	27.03	8	26.86	26.50	6	18,632	0.03%
2020/03/19	24	26.84	53	28.05	25.95	-29	18,373	-0.16%
2020/03/18	16	29.68	18	29.10	28.80	-2	17,878	-0.01%
2020/03/17	9	29.54	8	29.68	28.85	1	17,517	0.01%
2020/03/16	14	30.06	9	30.52	30.20	5	17,092	0.03%
2020/03/13	4	28.00	7	28.55	28.35	-3	16,566	-0.02%
2020/03/12	14	30.84	6	31.15	31.00	8	16,122	0.05%
2020/03/11	37	32.03	25	32.43	32.60	12	15,509	0.08%
2020/03/10	25	30.31	35	29.48	30.40	-10	14,978	-0.07%
2020/03/09	55	35.15	26	35.63	32.20	29	14,276	0.20%
2020/03/06	71	32.91	41	33.45	34.20	30	12,865	0.23%
2020/03/05	26	31.93	27	31.93	31.95	-1	12,046	-0.01%
2020/03/04	25	32.42	16	32.50	31.90	9	11,831	0.08%
2020/03/03	33	31.65	41	31.74	32.00	-8	11,445	-0.07%
2020/03/02	19	28.45	3	29.05	29.85	16	10,274	0.16%
2020/02/27	23	27.66	35	27.56	27.15	-12	9,648	-0.12%
2020/02/26	23	27.86	5	27.55	27.55	18	9,575	0.19%
2020/02/25	5	28.16	25	28.06	27.50	-20	9,514	-0.21%
2020/02/24	57	28.87	45	28.87	28.65	12	9,086	0.13%
2020/02/21	35	27.88	23	27.96	28.00	12	8,534	0.14%
2020/02/20	2	27.00	0	0.00	26.85	2	7,991	0.03%
2020/02/19	2	27.15	4	26.80	26.80	-2	7,935	-0.03%
2020/02/18	6	27.37	13	27.28	27.00	-7	7,856	-0.09%
2020/02/17	15	27.46	6	27.48	27.20	9	7,718	0.12%
2020/02/14	13	27.33	23	26.87	26.70	-10	7,428	-0.13%
2020/02/13	35	26.73	30	26.64	27.00	5	7,294	0.07%
2020/02/12	12	27.66	58	27.52	27.00	-46	7,107	-0.65%
2020/02/11	30	27.67	20	27.60	27.65	10	6,913	0.14%
2020/02/10	57	28.52	44	28.64	28.25	13	6,689	0.19%
2020/02/07	47	27.16	374	27.03	27.50	-327	6,020	-5.43%	大賣/鉅額交易
2020/02/06	82	26.65	70	26.43	26.40	12	5,593	0.21%
2020/02/05	12	25.73	10	25.43	25.70	2	5,307	0.04%
2020/02/04	5	25.65	3	26.07	25.30	2	5,166	0.04%
2020/02/03	47	26.78	22	26.49	26.10	25	4,977	0.50%
2020/01/31	5	26.15	4	26.23	25.45	1	4,580	0.02%
2020/01/30	21	27.62	174	27.65	27.65	-153	4,079	-3.75%	大賣/鉅額交易
2020/01/20	5	25.00	6	24.98	25.15	-1	3,066	-0.03%
2020/01/16	2	24.75	2	24.70	24.40	0	2,981	0.00%
2020/01/14	0	0.00	1	24.50	24.45	-1	2,969	-0.03%
2020/01/02	0	0.00	5	25.60	24.95	-5	2,786	-0.18%
2019/12/31	64	25.79	69	25.16	25.30	-5	2,727	-0.18%
2019/12/13	1	24.65	6	24.40	24.30	-5	2,498	-0.20%
2019/12/11	4	25.10	6	25.01	24.90	-2	2,462	-0.08%
2019/12/10	1	25.05	1	25.05	24.75	0	2,427	0.00%
2019/12/06	1	24.95	0	0.00	24.80	1	2,422	0.04%
2019/12/04	1	25.40	0	0.00	25.25	1	2,489	0.04%
2019/12/02	44	25.83	100	25.22	25.40	-56	2,470	-2.27%
2019/11/29	2	26.40	68	26.61	26.20	-66	2,363	-2.79%
2019/11/28	317	26.28	206	26.42	26.20	111	2,382	4.66%	大買/大賣/鉅額交易
2019/11/25	4	25.90	23	25.63	25.65	-19	2,229	-0.85%
2019/11/22	1	25.35	0	0.00	25.30	1	2,217	0.05%
2019/11/20	0	0.00	10	24.65	24.65	-10	2,139	-0.47%
2019/11/12	0	0.00	1	24.70	24.20	-1	2,084	-0.05%
2019/11/04	3	26.20	1	26.20	26.15	2	2,004	0.10%
2019/11/01	15	25.43	3	25.30	25.65	12	1,927	0.62%
2019/10/31	5	25.45	0	0.00	25.10	5	1,906	0.26%
2019/10/17	0	0.00	68	25.61	25.70	-68	1,963	-3.46%
2019/10/16	0	0.00	1	25.75	25.70	-1	1,979	-0.05%
2019/10/14	1	25.55	0	0.00	25.50	1	1,993	0.05%
2019/10/09	0	0.00	2	25.20	25.40	-2	2,002	-0.10%
2019/10/08	7	25.34	0	0.00	25.30	7	2,004	0.35%
2019/09/23	1	25.90	0	0.00	25.75	1	2,720	0.04%
2019/09/19	0	0.00	30	25.00	24.90	-30	2,749	-1.09%
2019/09/18	8	25.15	23	25.22	25.15	-15	2,750	-0.55%
2019/09/17	25	25.55	2	25.45	25.25	23	2,753	0.84%
2019/09/11	2	25.25	0	0.00	25.10	2	2,782	0.07%
2019/09/09	0	0.00	1	26.35	25.40	-1	2,780	-0.04%
2019/09/05	0	0.00	5	26.10	26.10	-5	2,655	-0.19%
2019/09/04	35	26.06	0	0.00	25.95	35	2,634	1.33%
2019/09/03	0	0.00	2	26.03	25.80	-2	2,621	-0.08%
2019/09/02	3	25.87	20	26.14	25.70	-17	2,603	-0.65%
2019/08/27	0	0.00	2	24.10	24.20	-2	2,322	-0.09%
2019/08/23	0	0.00	10	23.46	23.60	-10	2,297	-0.44%
2019/08/22	10	23.85	0	0.00	23.40	10	2,305	0.43%
2019/08/20	0	0.00	50	23.40	23.30	-50	2,311	-2.16%
2019/08/02	0	0.00	160	23.12	23.25	-160	2,432	-6.58%	大賣/鉅額交易
2019/07/30	7	22.80	0	0.00	23.05	7	2,366	0.30%
2019/07/24	0	0.00	2	23.50	23.45	-2	2,347	-0.09%
2019/07/23	203	23.51	1	23.60	23.75	202	2,354	8.58%	大買/鉅額交易
2019/07/18	12	24.13	10	24.28	24.25	2	2,262	0.09%
2019/07/12	10	23.55	0	0.00	23.70	10	2,186	0.46%
2019/07/10	1	24.25	0	0.00	24.10	1	2,135	0.05%
2019/07/09	0	0.00	1	24.50	24.60	-1	2,072	-0.05%
2019/07/08	0	0.00	3	22.98	23.70	-3	1,988	-0.15%
2019/07/04	1	23.35	4.4	22.64	23.10	-3.4	2,074	-0.16%
2019/07/03	169	22.53	1	22.80	23.05	168	2,068	8.12%	大買/鉅額交易
2019/07/02	0	0.00	1	22.40	22.25	-1	1,959	-0.05%
2019/06/28	300	21.53	0	0.00	21.55	300	1,836	16.33%	大買/鉅額交易
2019/06/27	4	20.80	0	0.00	20.85	4	1,787	0.22%
2019/06/21	0	0.00	1	20.35	20.30	-1	1,786	-0.06%
2019/06/20	0	0.00	0.1	20.05	20.10	-0.1	1,761	0.00%
2019/06/19	154	20.06	0.1	20.05	20.10	153.9	1,750	8.80%	大買/鉅額交易
2019/06/17	0.1	19.65	160	19.60	19.65	-159.9	1,693	-9.44%	大賣/鉅額交易
2019/06/13	0	0.00	3	19.65	19.65	-3	1,683	-0.18%
2019/06/12	202	19.70	40	19.75	19.75	162	1,682	9.63%	大買/鉅額交易
2019/06/10	3	19.75	1	19.70	19.75	2	1,681	0.12%
2019/06/06	0	0.00	2	19.53	19.60	-2	1,668	-0.12%
2019/06/05	0	0.00	100	19.57	19.50	-100	1,658	-6.03%
2019/05/30	1	19.50	0	0.00	19.50	1	1,608	0.06%
2019/05/29	0	0.00	101	19.30	19.35	-101	1,595	-6.33%	大賣/鉅額交易
2019/05/23	611	19.48	86.4	19.41	19.55	524.6	1,535	34.17%	大買/鉅額交易
2019/05/22	45	20.30	0	0.00	20.45	45	1,430	3.15%
2019/05/21	0	0.00	0.1	20.25	20.25	-0.1	1,419	0.00%
2019/05/20	0	0.00	1.1	20.44	20.20	-1.1	1,413	-0.07%
2019/05/17	1.1	20.04	97	20.41	20.40	-95.9	1,398	-6.86%
2019/05/09	0	0.00	1	19.35	19.35	-1	1,356	-0.07%
2019/05/08	97	19.60	0	0.00	19.65	97	1,354	7.16%
2019/05/03	1	19.45	0	0.00	19.30	1	1,329	0.08%
2019/05/02	0	0.00	2	19.65	19.40	-2	1,308	-0.15%
2019/04/23	0	0.00	1	20.45	20.40	-1	1,217	-0.08%
2019/04/22	2	20.80	0	0.00	20.70	2	1,210	0.17%
2019/04/18	0	0.00	37	21.44	21.00	-37	1,194	-3.10%
2019/04/17	4	21.76	6.1	21.88	21.95	-2.1	1,165	-0.18%
2019/04/16	8	21.53	7	21.65	21.45	1	1,151	0.09%
2019/04/15	2	21.70	1	21.85	21.75	1	1,132	0.09%
2019/04/12	8	21.72	72	21.75	21.65	-64	1,115	-5.74%
2019/04/11	75.1	22.61	13	22.56	22.50	62.1	1,048	5.92%
2019/04/10	41	22.08	12	21.78	21.95	29	944	3.07%
2019/04/09	6	21.32	0	0.00	22.20	6	845	0.71%
2019/04/08	2	20.25	0	0.00	20.20	2	763	0.26%
2019/04/03	2	20.40	0	0.00	20.40	2	756	0.26%
2019/04/01	2	20.90	0	0.00	20.70	2	746	0.27%
2019/03/29	1	21.00	0	0.00	21.10	1	716	0.14%
2019/03/28	0	0.00	2	20.45	20.45	-2	695	-0.29%
2019/03/27	2	20.40	11	20.13	20.95	-9	678	-1.33%
2019/03/22	0	0.00	5	20.10	19.90	-5	671	-0.74%
2019/03/15	4	20.00	0	0.00	19.95	4	683	0.59%
2019/03/14	1	20.00	0	0.00	19.95	1	689	0.15%
2019/03/12	0	0.00	1	20.15	20.15	-1	725	-0.14%
2019/03/07	5	20.00	0	0.00	19.95	5	877	0.57%
2019/03/05	1	19.95	0	0.00	20.00	1	928	0.11%
2019/02/26	0	0.00	1	20.25	20.25	-1	950	-0.11%
2019/02/19	0	0.00	1	20.40	20.20	-1	977	-0.10%
2019/02/18	1	20.20	0	0.00	20.40	1	987	0.10%
2019/02/15	1	20.40	3	20.50	20.20	-2	1,003	-0.20%
2019/01/08	1	20.75	0	0.00	20.60	1	2,024	0.05%
2018/12/04	0	0.00	5	22.55	22.70	-5	3,936	-0.13%
2018/12/03	0	0.00	2	22.85	22.80	-2	3,917	-0.05%
2018/11/30	7	23.29	5	23.10	23.10	2	3,877	0.05%
2018/11/29	0	0.00	2	20.78	22.00	-2	3,771	-0.05%
2018/11/27	2	21.15	0	0.00	20.90	2	3,710	0.05%
2018/11/22	0	0.00	1	20.70	20.70	-1	3,670	-0.03%
2018/11/15	0	0.00	5	21.35	21.35	-5	3,603	-0.14%
2018/11/14	5	21.85	0	0.00	21.85	5	3,591	0.14%
2018/11/13	6	22.10	0	0.00	22.10	6	3,566	0.17%
2018/10/31	0	0.00	15	20.23	20.30	-15	3,308	-0.45%
2018/10/30	0	0.00	83.2	19.81	20.30	-83.2	3,291	-2.53%
2018/10/29	0	0.00	26	22.52	21.60	-26	3,230	-0.80%
2018/10/26	0	0.00	51	22.04	22.40	-51	3,191	-1.60%
2018/10/25	0	0.00	7	22.05	21.30	-7	3,136	-0.22%
2018/10/24	10	23.15	0	0.00	23.00	10	3,087	0.32%
2018/10/23	0	0.00	3	24.45	24.05	-3	3,036	-0.10%
2018/10/19	1	24.70	6	24.77	24.70	-5	3,017	-0.17%
2018/10/18	17	26.29	10	26.38	25.75	7	3,013	0.23%
2018/10/17	0	0.00	2	24.95	24.95	-2	2,981	-0.07%
2018/10/16	1	24.05	2	24.10	24.05	-1	2,990	-0.03%
2018/10/15	2	24.63	5	24.75	24.55	-3	2,910	-0.10%
2018/10/12	7	25.96	0	0.00	25.30	7	2,825	0.25%
2018/10/11	7	23.90	7	23.79	25.00	0	2,652	0.00%
2018/10/09	36	26.36	0	0.00	26.15	36	2,468	1.46%
2018/10/08	8	25.21	6	24.71	26.30	2	2,274	0.09%
2018/10/05	0	0.00	1	22.60	24.35	-1	2,097	-0.05%
2018/10/04	5	24.10	2	24.15	24.00	3	1,978	0.15%
2018/10/03	19	24.59	20	25.31	24.90	-1	1,894	-0.05%
2018/10/02	18	23.46	0	0.00	24.50	18	1,635	1.10%
2018/10/01	0	0.00	3	22.72	22.95	-3	1,382	-0.22%
2018/09/28	0	0.00	2	20.68	20.90	-2	1,173	-0.17%
2018/09/21	1	20.25	0	0.00	20.00	1	1,140	0.09%
2018/09/13	1	20.65	0	0.00	20.50	1	961	0.10%
2018/09/12	5	20.75	5	20.75	20.75	0	863	0.00%
2018/08/13	1	18.80	0	0.00	18.80	1	833	0.12%
2018/08/02	2	19.50	0	0.00	19.60	2	763	0.26%
2018/07/30	1	19.35	100	19.35	19.25	-99	732	-13.52%
2018/07/25	0	0.00	2	20.30	20.35	-2	660	-0.30%
2018/07/24	2	20.35	50	20.22	20.00	-48	587	-8.17%
2018/07/20	0	0.00	20	17.52	17.50	-20	388	-5.14%
2018/06/11	0	0.00	31	19.24	19.20	-31	710	-4.36%
2018/06/04	20	19.30	0	0.00	19.30	20	731	2.73%
2018/05/23	1	18.80	0	0.00	18.75	1	766	0.13%
2018/05/07	0	0.00	30	19.08	18.95	-30	784	-3.82%
2018/04/11	0	0.00	1	20.00	19.75	-1	923	-0.11%
2018/04/09	1	20.45	2	20.20	21.00	-1	899	-0.11%
2018/04/03	9	20.16	2	19.75	19.75	7	829	0.84%
2018/03/31	0	0.00	24	19.33	19.10	-24	756	-3.17%
2018/03/27	0	0.00	10	19.61	19.50	-10	736	-1.36%
2018/03/26	32	19.03	10	19.35	19.20	22	747	2.94%
2018/03/23	1	18.95	1	19.05	19.00	0	743	0.00%
2018/03/15	1	19.95	1	19.95	19.95	0	754	0.00%
2018/03/12	17	20.00	1	19.85	19.90	16	744	2.15%
2018/01/26	0	0.00	1	20.20	20.20	-1	749	-0.13%
2018/01/17	0	0.00	10	20.68	20.65	-10	833	-1.20%
2018/01/16	10	21.24	0	0.00	21.10	10	905	1.10%
2018/01/08	1	20.20	0	0.00	20.20	1	912	0.11%