國光生 (4142)-凱基-竹科券商分點個股進出

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
28.50
漲跌
▲0.70
漲幅
+2.52%
成交量
7,730張
產業
上市生技醫療類股▼4.30%
633人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國光生 (4142)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	37	29.33	17	29.18	28.50	20	1,073	1.86%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.10%
2024/04/16	1	25.00	0	0.00	25.30	1	935	0.11%
2024/04/12	1	26.60	0	0.00	26.55	1	910	0.11%
2024/04/09	0	26.60	0	0.00	26.45	0	939	0.00%
2024/04/03	0	0.00	1	26.45	26.45	-1	943	-0.11%
2024/03/25	0	26.90	0	0.00	26.75	0	991	0.00%
2024/03/21	2	26.60	2	26.55	26.55	0	994	0.00%
2024/03/20	1	26.60	0	0.00	26.65	1	1,025	0.10%
2024/03/15	0	0.00	20	26.85	26.50	-20	1,032	-1.94%
2024/03/14	1	26.95	0	0.00	26.90	1	1,045	0.10%
2024/03/13	1	28.05	0	0.00	27.80	1	1,026	0.10%
2024/03/08	1	28.20	0	0.00	28.15	1	1,040	0.10%
2024/03/07	1	28.45	0	0.00	28.40	1	1,071	0.09%
2024/03/05	10	28.90	2	29.00	28.90	8	1,084	0.74%
2024/02/23	0	0.00	2	30.30	30.00	-2	1,222	-0.16%
2024/02/20	2	30.40	15	30.38	30.20	-13	1,212	-1.07%
2024/02/16	5	30.35	2	30.00	30.30	3	1,211	0.25%
2024/02/15	10	29.90	2	29.60	29.65	8	1,140	0.70%
2024/01/30	1	30.90	0	0.00	30.80	1	1,042	0.10%
2024/01/26	4	31.06	0	0.00	31.10	4	1,038	0.39%
2024/01/19	0	31.05	0	0.00	31.05	0	1,044	0.00%
2024/01/04	1	33.00	0	0.00	33.05	1	1,026	0.10%
2023/12/25	0	0.00	1	32.55	32.55	-1	977	-0.10%
2023/12/21	1	33.15	0	0.00	32.80	1	982	0.10%
2023/12/14	0	33.00	0	33.20	32.75	0	979	0.00%
2023/12/12	0	0.00	0.2	33.30	33.15	-0.2	988	-0.02%
2023/12/11	2	33.65	0.5	33.40	33.20	1.5	983	0.15%
2023/12/08	0.2	34.12	0	0.00	34.15	0.2	960	0.02%
2023/12/06	0.2	35.23	0	0.00	35.05	0.2	982	0.02%
2023/12/05	0.2	35.61	0	0.00	35.80	0.2	967	0.02%
2023/12/04	2	36.05	2.3	36.52	36.05	-0.3	953	-0.03%
2023/12/01	0	0.00	9.2	36.02	35.80	-9.2	920	-1.00%
2023/11/30	2.3	35.69	0	0.00	35.70	2.3	902	0.26%
2023/11/29	0	35.60	0	0.00	35.95	0	888	0.00%
2023/11/28	9.4	35.36	1	35.45	35.65	8.4	880	0.95%
2023/11/27	2	36.03	4	36.10	36.00	-2	845	-0.24%
2023/11/22	0	0.00	4	33.35	33.40	-4	729	-0.55%
2023/11/21	4	33.05	0	0.00	33.10	4	734	0.54%
2023/11/20	1	33.10	0	0.00	33.00	1	745	0.13%
2023/11/03	0	0.00	2	32.10	32.05	-2	750	-0.27%
2023/10/30	0	0.00	2	32.45	32.10	-2	775	-0.26%
2023/10/26	0	0.00	1	31.75	31.70	-1	773	-0.13%
2023/10/24	0	0.00	1	31.95	32.00	-1	775	-0.13%
2023/10/23	0	0.00	1	31.85	31.85	-1	782	-0.13%
2023/10/19	0	0.00	1	32.20	31.95	-1	789	-0.13%
2023/10/16	1	32.60	0	0.00	32.35	1	860	0.12%
2023/10/05	0	0.00	5	34.35	34.35	-5	876	-0.57%
2023/09/27	0	0.00	1	34.35	34.30	-1	892	-0.11%
2023/09/21	0	0.00	3	34.80	34.50	-3	895	-0.33%
2023/09/19	1	34.00	0	0.00	33.70	1	868	0.12%
2023/09/18	0	0.00	4	33.95	34.40	-4	862	-0.46%
2023/09/15	2	33.50	0	0.00	33.65	2	848	0.24%
2023/09/14	2	33.55	1	33.60	33.50	1	847	0.12%
2023/09/13	0	0.00	5	33.40	33.55	-5	851	-0.59%
2023/09/11	5	33.35	0	0.00	33.35	5	855	0.58%
2023/09/08	1	32.20	0	0.00	32.25	1	844	0.12%
2023/09/07	0	0.00	1	32.25	32.25	-1	866	-0.12%
2023/08/30	6	33.78	3	33.70	33.20	3	874	0.34%
2023/08/24	1	33.30	0	0.00	32.80	1	866	0.12%
2023/07/28	1	35.20	0	0.00	35.30	1	924	0.11%
2023/07/26	0	0.00	1	35.15	35.05	-1	957	-0.10%
2023/07/21	5	35.60	0	0.00	35.60	5	951	0.53%
2023/07/20	2	36.65	0	0.00	36.20	2	960	0.21%
2023/07/19	1	37.35	0	0.00	36.80	1	979	0.10%
2023/07/13	0	0.00	2	36.10	35.50	-2	1,009	-0.20%
2023/07/11	1	36.10	0	0.00	36.05	1	1,030	0.10%
2023/07/07	0	0.00	1	36.55	36.35	-1	1,059	-0.09%
2023/07/04	0	0.00	1	37.35	37.15	-1	1,067	-0.09%
2023/07/03	2	37.55	0	0.00	37.55	2	1,069	0.19%
2023/06/29	0	0.00	0	37.65	37.45	0	1,071	0.00%
2023/06/28	0	37.33	0	0.00	37.20	0	1,070	0.00%
2023/06/21	0	0.00	10	37.30	37.30	-10	1,089	-0.92%
2023/06/20	2	37.60	0	0.00	37.55	2	1,091	0.18%
2023/06/14	0	0.00	5	37.30	37.25	-5	1,094	-0.46%
2023/06/13	2	37.75	0	0.00	37.60	2	1,108	0.18%
2023/06/08	0	38.40	1	38.30	38.15	-1	1,204	-0.08%
2023/06/05	1	38.40	0	0.00	38.35	1	2,134	0.05%
2023/05/31	0	0.00	1	38.10	38.75	-1	2,163	-0.05%
2023/05/24	0	0.00	3	38.65	38.70	-3	2,247	-0.13%
2023/05/23	0	0.00	10	38.30	38.55	-10	2,269	-0.44%
2023/05/22	3	38.10	0	0.00	38.05	3	2,291	0.13%
2023/05/11	10	37.95	8	37.37	37.55	2	2,370	0.08%
2023/05/09	0	39.35	0	0.00	39.00	0	2,558	0.00%
2023/05/05	0	0.00	2	40.58	40.50	-2	2,653	-0.08%
2023/05/03	1	40.60	1	40.50	40.40	0	2,730	0.00%
2023/05/02	0	0.00	20	40.51	40.55	-20	2,923	-0.68%
2023/04/24	0	0.00	1	40.90	40.25	-1	2,936	-0.03%
2023/04/20	10	40.60	11	40.94	39.95	-1	2,871	-0.03%
2023/04/19	10	41.05	0	0.00	40.50	10	2,861	0.35%
2023/04/18	11	40.65	12	40.94	40.75	-1	2,844	-0.04%
2023/04/14	11	40.40	10	40.70	40.45	1	2,802	0.04%
2023/04/13	1	40.70	10	40.40	40.15	-9	2,785	-0.32%
2023/04/10	0	0.00	4	40.10	39.75	-4	2,760	-0.14%
2023/03/30	0.2	39.40	0	0.00	39.45	0.2	2,782	0.01%
2023/03/28	0	39.63	0	0.00	39.65	0	2,840	0.00%
2023/03/27	0	39.65	0	0.00	39.60	0	2,936	0.00%
2023/03/14	0	0.00	1	39.65	39.50	-1	2,970	-0.03%
2023/03/10	45	41.21	2	44.25	40.45	43	2,901	1.48%
2023/03/09	3	42.88	49	43.27	44.85	-46	2,395	-1.92%
2023/03/07	1	40.85	0	0.00	40.85	1	2,013	0.05%
2023/03/02	2	41.40	0	0.00	41.30	2	1,990	0.10%
2023/02/22	11	40.37	10	40.80	40.15	1	1,988	0.05%
2023/02/17	0	0.00	5	39.90	39.75	-5	2,032	-0.25%
2023/02/16	0	39.85	0	0.00	39.90	0	2,078	0.00%
2023/02/15	1	40.45	1	39.75	39.75	0	2,104	0.00%
2023/02/14	0	0.00	1	40.55	40.25	-1	2,111	-0.05%
2023/02/13	1	40.20	0	0.00	40.50	1	2,109	0.05%
2023/02/10	3	40.60	2	40.75	40.20	1	2,093	0.05%
2023/02/09	11	41.10	0	0.00	41.15	11	2,065	0.53%
2023/02/08	11	41.05	12	41.34	41.55	-1	2,031	-0.05%
2023/02/07	11	41.98	1	42.00	41.60	10	1,984	0.50%
2023/02/03	0	0.00	1	40.80	40.75	-1	1,814	-0.06%
2023/02/02	0	0.00	2	39.80	39.90	-2	1,743	-0.11%
2023/02/01	1	39.30	1	39.30	39.65	0	1,701	0.00%
2023/01/31	3	39.03	10	39.10	39.65	-7	1,664	-0.42%
2023/01/30	0	0.00	3	38.67	38.75	-3	1,471	-0.20%
2023/01/17	3	35.25	3	35.65	35.25	0	1,412	0.00%
2023/01/13	1	35.10	1	35.15	35.15	0	1,428	0.00%
2023/01/12	1	35.20	0	0.00	35.25	1	1,441	0.07%
2023/01/03	0	0.00	40	35.17	35.10	-40	1,543	-2.59%
2022/12/29	2	35.25	11	35.50	35.70	-9	1,614	-0.56%
2022/12/26	10	37.05	10	37.55	37.00	0	1,631	0.00%
2022/12/20	10	36.90	2	35.80	35.75	8	1,659	0.48%
2022/12/19	22	37.69	43	37.65	37.85	-21	1,646	-1.28%
2022/12/14	10	36.95	12	37.36	36.45	-2	1,595	-0.13%
2022/12/13	2	36.90	15	37.06	37.10	-13	1,581	-0.82%
2022/12/12	16	35.75	0	0.00	35.70	16	1,569	1.02%
2022/12/09	0	0.00	4	36.40	36.50	-4	1,585	-0.25%
2022/12/07	1	36.50	0	0.00	36.50	1	1,618	0.06%
2022/12/06	14	37.03	0	0.00	36.60	14	1,617	0.87%
2022/12/01	11	38.27	2	38.48	38.25	9	1,674	0.54%
2022/11/24	1	36.80	0	0.00	36.80	1	1,982	0.05%
2022/11/22	0	0.00	2	36.50	36.60	-2	2,061	-0.10%
2022/11/21	21	37.44	10	37.75	37.15	11	2,082	0.53%
2022/11/18	10	37.25	30	37.51	37.55	-20	2,120	-0.94%
2022/11/17	0	0.00	8	36.95	36.85	-8	2,118	-0.38%
2022/11/16	0	0.00	18	36.01	36.00	-18	2,094	-0.86%
2022/11/15	10	35.72	5	35.70	35.60	5	2,094	0.24%
2022/11/14	40	35.43	17	35.96	35.30	23	2,068	1.11%
2022/11/11	1	34.00	44	34.53	34.85	-43	2,035	-2.11%
2022/11/10	13	34.28	11	34.60	34.00	2	2,029	0.10%
2022/11/09	0	0.00	5	34.60	34.55	-5	2,033	-0.25%
2022/11/08	1	34.60	1	34.85	34.35	0	2,040	0.00%
2022/11/04	12	34.28	0	0.00	34.25	12	2,050	0.59%
2022/11/03	0	0.00	10	34.55	34.40	-10	2,056	-0.49%
2022/11/02	10	33.90	11	34.31	34.85	-1	2,059	-0.05%
2022/11/01	0	0.00	4	33.25	33.50	-4	2,046	-0.20%
2022/10/31	0	0.00	1	33.00	32.85	-1	2,078	-0.05%
2022/10/27	4	32.54	0	0.00	32.75	4	2,202	0.18%
2022/10/26	0	0.00	1	32.05	32.10	-1	2,235	-0.04%
2022/10/21	0	0.00	1	31.75	31.65	-1	2,299	-0.04%
2022/10/20	1	32.00	2	32.25	32.10	-1	2,353	-0.04%
2022/10/19	0	0.00	1	33.05	32.75	-1	2,380	-0.04%
2022/10/18	0	0.00	1	33.30	33.50	-1	2,441	-0.04%
2022/10/17	10	32.70	10	33.30	32.70	0	2,477	0.00%
2022/10/13	5	33.38	0	0.00	32.30	5	2,532	0.20%
2022/10/12	2	34.33	3	34.52	33.95	-1	2,534	-0.04%
2022/10/11	20	34.18	11	34.53	33.95	9	2,549	0.35%
2022/10/07	6	35.47	1	35.50	35.10	5	2,562	0.20%
2022/10/06	13	35.11	23	35.41	35.25	-10	2,555	-0.39%
2022/10/05	0	0.00	2	34.85	34.65	-2	2,569	-0.08%
2022/10/04	0	0.00	1	34.35	34.40	-1	2,607	-0.04%
2022/09/30	0	0.00	2	33.20	34.30	-2	2,761	-0.07%
2022/09/29	0	0.00	2	33.10	33.40	-2	2,982	-0.07%
2022/09/28	0	0.00	1	32.55	32.65	-1	3,196	-0.03%
2022/09/26	11	33.95	0	0.00	33.45	11	3,244	0.34%
2022/09/23	11	35.44	0	0.00	35.30	11	3,286	0.33%
2022/09/22	10	35.65	10	35.95	35.85	0	3,401	0.00%
2022/09/19	12	36.20	0	0.00	36.05	12	3,689	0.33%
2022/09/16	11	36.75	10	36.90	36.55	1	3,710	0.03%
2022/09/15	1	36.85	1	37.25	37.15	0	3,721	0.00%
2022/09/14	1	37.25	11	36.63	36.90	-10	3,739	-0.27%
2022/09/07	26	38.31	0	0.00	37.90	26	3,883	0.67%
2022/09/06	22	39.23	10	40.00	38.65	12	3,876	0.31%
2022/09/05	10	40.65	0	0.00	40.10	10	3,850	0.26%
2022/09/02	20	41.35	20	41.65	41.30	0	3,842	0.00%
2022/08/31	10	40.45	13	40.78	40.70	-3	3,741	-0.08%
2022/08/30	10	40.20	10	40.50	40.00	0	3,615	0.00%
2022/08/29	10	38.60	27	39.31	39.55	-17	3,599	-0.47%
2022/08/26	1	39.95	19	39.53	39.50	-18	3,555	-0.51%
2022/08/24	0	0.00	3	39.00	39.10	-3	3,453	-0.09%
2022/08/23	10	38.36	0	0.00	38.40	10	3,413	0.29%
2022/08/19	0	0.00	2	38.68	38.45	-2	3,375	-0.06%
2022/08/18	2	38.63	1	38.80	38.50	1	3,367	0.03%
2022/08/17	21	37.89	21	38.29	38.35	0	3,355	0.00%
2022/08/16	0	0.00	13	38.30	38.30	-13	3,345	-0.39%
2022/08/15	1	37.65	0	0.00	37.60	1	3,329	0.03%
2022/08/12	0	0.00	10	37.35	37.35	-10	3,327	-0.30%
2022/08/11	0	0.00	1	37.25	37.35	-1	3,341	-0.03%
2022/08/10	11	36.90	10	37.00	36.90	1	3,343	0.03%
2022/08/09	1	37.15	1	37.60	37.30	0	3,338	0.00%
2022/08/05	0	0.00	3	36.10	36.80	-3	3,344	-0.09%
2022/08/04	1	36.10	0	0.00	35.80	1	3,381	0.03%
2022/08/03	4	37.65	0	0.00	37.05	4	3,335	0.12%
2022/08/02	11	38.43	0	0.00	38.15	11	3,319	0.33%
2022/07/29	1	40.00	1	40.30	40.20	0	3,314	0.00%
2022/07/28	1	40.05	3	40.47	40.20	-2	3,305	-0.06%
2022/07/27	21	40.25	20	40.60	39.90	1	3,310	0.03%
2022/07/25	11	40.51	12	41.09	40.65	-1	3,253	-0.03%
2022/07/22	2	40.15	0	0.00	39.95	2	3,253	0.06%
2022/07/21	0	0.00	10	39.90	40.10	-10	3,234	-0.31%
2022/07/19	0	0.00	10	38.00	38.00	-10	3,234	-0.31%
2022/07/15	10	38.20	0	0.00	38.25	10	3,276	0.31%
2022/07/12	36	39.05	11	39.30	39.25	25	3,378	0.74%
2022/07/11	10	40.33	0	0.00	40.35	10	3,518	0.28%
2022/07/08	21	41.66	44	40.94	40.70	-23	3,687	-0.62%
2022/07/07	21	39.93	10	41.23	41.50	11	3,633	0.30%
2022/07/06	2	40.58	21	41.06	40.35	-19	3,537	-0.54%
2022/07/01	35	37.60	0	0.00	36.40	35	3,681	0.95%
2022/06/30	40	39.89	20	39.95	39.10	20	3,626	0.55%
2022/06/29	0	0.00	15	40.76	40.85	-15	3,514	-0.43%
2022/06/28	1	39.60	59	40.06	40.50	-58	3,411	-1.70%
2022/06/27	2	38.30	10	38.65	39.35	-8	3,247	-0.25%
2022/06/24	0	0.00	20	38.21	38.65	-20	3,191	-0.63%
2022/06/23	0	0.00	8	37.40	37.40	-8	3,192	-0.25%
2022/06/22	0	0.00	5	37.55	36.85	-5	3,167	-0.16%
2022/06/21	5	37.00	55	37.11	37.10	-50	3,140	-1.59%
2022/06/20	17	38.44	19	37.39	36.90	-2	3,119	-0.06%
2022/06/17	10	36.80	20	37.43	38.50	-10	3,009	-0.33%
2022/06/16	6	37.60	2	37.55	37.20	4	2,930	0.14%
2022/06/13	5	35.90	0	0.00	35.75	5	2,886	0.17%
2022/06/10	3	36.65	3	36.62	37.00	0	2,877	0.00%
2022/06/07	11	35.78	1	36.05	36.00	10	2,829	0.35%
2022/06/02	1	35.15	0	0.00	35.05	1	2,882	0.03%
2022/06/01	0	0.00	2	35.20	35.15	-2	2,922	-0.07%
2022/05/25	0	0.00	10	34.90	35.05	-10	2,937	-0.34%
2022/05/24	2	34.90	0	0.00	35.00	2	2,968	0.07%
2022/05/18	0	0.00	2	35.85	36.15	-2	2,965	-0.07%
2022/05/12	2	34.55	3	36.32	34.30	-1	3,373	-0.03%
2022/05/11	1	37.10	0	0.00	37.00	1	3,311	0.03%
2022/05/10	1	37.40	82	37.67	37.95	-81	3,279	-2.47%
2022/05/06	1	39.70	82	39.17	39.05	-81	3,234	-2.50%
2022/05/05	11	39.97	0	0.00	39.90	11	3,211	0.34%
2022/05/04	24	40.13	0	0.00	40.10	24	3,222	0.74%
2022/05/03	141	40.99	0	0.00	40.80	141	3,233	4.36%	大買/鉅額交易
2022/04/29	1	40.60	0	0.00	40.60	1	3,228	0.03%
2022/04/28	3	42.70	3	41.80	41.10	0	3,250	0.00%
2022/04/27	0	0.00	2	40.70	40.50	-2	3,191	-0.06%
2022/04/25	1	42.90	0	0.00	41.65	1	3,155	0.03%
2022/04/20	1	42.95	1	42.45	43.05	0	3,034	0.00%
2022/04/19	10	43.80	1	42.70	43.00	9	3,010	0.30%
2022/04/18	0	0.00	9	44.78	44.05	-9	2,969	-0.30%
2022/04/15	1	44.80	19.1	44.36	44.00	-18.1	2,970	-0.61%
2022/04/14	26.1	43.65	13	43.68	44.30	13.1	2,879	0.46%
2022/04/13	10	42.00	0	0.00	42.50	10	2,685	0.37%
2022/04/12	3	42.30	20.1	42.65	42.35	-17.1	2,632	-0.65%
2022/04/11	10.1	44.13	64	43.62	44.60	-53.9	2,494	-2.16%
2022/04/08	0	0.00	12	41.70	41.25	-12	2,214	-0.54%
2022/04/07	72	41.02	12	41.05	41.90	60	2,159	2.78%
2022/04/06	4	40.40	13	40.71	40.65	-9	2,077	-0.43%
2022/04/01	1	40.80	0	0.00	40.00	1	2,059	0.05%
2022/03/30	1	39.90	11	39.80	40.05	-10	2,038	-0.49%
2022/03/29	0	0.00	10	39.65	39.65	-10	2,035	-0.49%
2022/03/28	11	40.79	42	40.37	39.70	-31	2,035	-1.52%
2022/03/25	6	40.75	0	0.00	40.00	6	2,020	0.30%
2022/03/23	0	0.00	2	40.10	40.20	-2	2,054	-0.10%
2022/03/18	1	40.15	1	40.25	40.00	0	2,089	0.00%
2022/03/17	40	40.07	0	0.00	39.95	40	2,101	1.90%
2022/03/16	3	39.05	0	0.00	38.90	3	2,126	0.14%
2022/03/15	0	0.00	5	39.38	39.30	-5	2,140	-0.23%
2022/03/14	0	0.00	1	39.05	39.05	-1	2,129	-0.05%
2022/03/10	0	0.00	2	39.35	39.45	-2	2,157	-0.09%
2022/03/08	3	39.47	2	39.45	38.80	1	2,149	0.05%
2022/03/07	2	38.55	0	0.00	38.00	2	2,108	0.09%
2022/02/25	2	39.80	0	0.00	40.00	2	2,448	0.08%
2022/02/22	3	41.00	0	0.00	40.60	3	2,530	0.12%
2022/02/21	2	41.45	0	0.00	41.35	2	2,524	0.08%
2022/02/18	8	41.42	4	41.43	41.35	4	2,529	0.16%
2022/02/17	1	42.25	33	41.75	41.75	-32	2,523	-1.27%
2022/02/16	9	42.52	3	42.40	42.35	6	2,554	0.23%
2022/02/15	78	43.74	67	42.88	42.75	11	2,522	0.44%
2022/02/14	1	43.80	2	42.85	43.30	-1	2,349	-0.04%
2022/02/11	1	40.50	0	0.00	40.50	1	2,154	0.05%
2022/02/10	6	41.15	7	40.75	40.65	-1	2,162	-0.05%
2022/02/09	1	40.40	2	41.23	41.00	-1	2,173	-0.05%
2022/02/08	1	40.30	1	40.35	40.35	0	2,170	0.00%
2022/02/07	0	0.00	1	40.00	40.05	-1	2,170	-0.05%
2022/01/26	4	39.76	1	39.80	39.60	3	2,170	0.14%
2022/01/25	1	41.10	3	40.55	40.05	-2	2,169	-0.09%
2022/01/24	2	42.80	0	0.00	41.80	2	2,142	0.09%
2022/01/21	3	43.20	1	42.95	42.80	2	2,136	0.09%
2022/01/19	0	0.00	12	43.15	43.20	-12	2,130	-0.56%
2022/01/18	1	43.00	0	0.00	43.05	1	2,116	0.05%
2022/01/14	1	43.20	21	43.25	43.10	-20	2,109	-0.95%
2022/01/13	0	0.00	5	43.60	43.40	-5	2,105	-0.24%
2022/01/12	3	43.43	2	43.75	43.75	1	2,107	0.05%
2022/01/11	1	43.80	0	0.00	43.60	1	2,097	0.05%
2022/01/10	2	45.55	7	45.09	44.40	-5	2,084	-0.24%
2022/01/07	45	44.90	13	45.02	45.20	32	1,990	1.61%
2022/01/06	5	44.07	0	0.00	44.00	5	1,929	0.26%
2022/01/05	3	44.12	25	43.90	43.95	-22	1,989	-1.11%
2022/01/04	7	44.35	2	44.05	44.05	5	2,026	0.25%
2022/01/03	12	43.95	0	0.00	44.00	12	2,043	0.59%
2021/12/30	6	44.54	13	44.65	44.65	-7	2,053	-0.34%
2021/12/27	0	0.00	3	44.15	44.00	-3	2,152	-0.14%
2021/12/21	1	45.00	2	45.05	44.90	-1	2,242	-0.04%
2021/12/20	18	44.62	18	44.45	44.60	0	2,220	0.00%
2021/12/17	0	0.00	2	43.40	44.65	-2	2,227	-0.09%
2021/12/15	0	0.00	5	43.10	43.10	-5	2,264	-0.22%
2021/12/14	0	0.00	1	43.35	43.00	-1	2,275	-0.04%
2021/12/13	10	44.19	0	0.00	43.90	10	2,287	0.44%
2021/12/10	7	44.90	7	44.24	44.45	0	2,332	0.00%
2021/12/09	13	44.60	1	44.05	44.05	12	2,521	0.48%
2021/12/08	2	44.50	4	44.88	44.50	-2	2,770	-0.07%
2021/12/07	2	44.40	2	44.33	44.40	0	2,782	0.00%
2021/12/03	8	45.10	0	0.00	45.10	8	2,907	0.28%
2021/12/02	1	45.20	1	45.30	45.25	0	3,058	0.00%
2021/12/01	0	0.00	1	45.05	45.05	-1	3,165	-0.03%
2021/11/29	2	48.00	3	47.77	46.90	-1	3,152	-0.03%
2021/11/26	14	46.87	9	46.75	45.80	5	3,015	0.17%
2021/11/23	2	46.10	3	46.48	44.80	-1	2,919	-0.03%
2021/11/18	1	43.40	1	43.95	44.00	0	3,061	0.00%
2021/11/17	2	43.73	2	43.40	43.35	0	3,437	0.00%
2021/11/16	0	0.00	10	43.90	43.85	-10	3,554	-0.28%
2021/11/15	1	43.90	11	44.13	44.25	-10	3,596	-0.28%
2021/11/12	0	0.00	1	43.35	43.30	-1	3,599	-0.03%
2021/11/10	1	43.95	3	43.87	43.50	-2	3,632	-0.06%
2021/11/09	2	44.50	2	44.03	44.00	0	3,634	0.00%
2021/11/05	0	0.00	4	44.63	44.70	-4	3,655	-0.11%
2021/11/04	0	0.00	2	44.60	44.55	-2	3,672	-0.05%
2021/11/03	2	44.70	0	0.00	44.50	2	3,681	0.05%
2021/11/02	0	0.00	3	44.60	44.50	-3	3,697	-0.08%
2021/10/29	2	44.23	0	0.00	43.95	2	3,673	0.05%
2021/10/28	7	44.64	1	44.80	44.60	6	3,675	0.16%
2021/10/27	3	44.10	0	0.00	44.30	3	3,693	0.08%
2021/10/25	0	0.00	1	43.90	44.00	-1	3,735	-0.03%
2021/10/21	2	44.45	6	44.41	44.20	-4	3,776	-0.11%
2021/10/20	1	44.40	1	44.30	44.20	0	3,806	0.00%
2021/10/15	2	43.58	2	43.55	43.95	0	4,175	0.00%
2021/10/14	0	0.00	8	43.16	43.50	-8	4,349	-0.18%
2021/10/13	2	44.75	1	44.25	42.35	1	4,335	0.02%
2021/10/12	2	46.10	3	45.63	45.35	-1	4,277	-0.02%
2021/10/08	4	47.20	0	0.00	46.85	4	4,269	0.09%
2021/10/07	1	47.00	0	0.00	47.10	1	4,297	0.02%
2021/10/06	1	48.00	1	48.40	47.15	0	4,370	0.00%
2021/10/05	1	47.80	3	47.40	48.00	-2	4,389	-0.05%
2021/10/04	11	50.61	10	49.15	48.40	1	4,402	0.02%
2021/10/01	0	0.00	5	50.90	50.90	-5	4,368	-0.11%
2021/09/30	0	0.00	16	51.46	51.80	-16	4,366	-0.37%
2021/09/29	5	51.00	0	0.00	51.20	5	4,386	0.11%
2021/09/27	0	0.00	1	51.70	52.00	-1	4,426	-0.02%
2021/09/24	1	51.40	0	0.00	51.60	1	4,528	0.02%
2021/09/22	2	51.70	7	51.50	51.70	-5	4,667	-0.11%
2021/09/17	5	52.40	0	0.00	52.50	5	4,683	0.11%
2021/09/16	16	52.40	0	0.00	52.40	16	4,701	0.34%
2021/09/15	1	53.70	1	53.40	53.50	0	4,702	0.00%
2021/09/14	17	54.41	12	54.63	53.20	5	4,690	0.11%
2021/09/13	43	55.62	26	55.03	54.80	17	4,522	0.38%
2021/09/09	1	51.00	0	0.00	51.10	1	4,379	0.02%
2021/09/08	0	0.00	1	52.40	51.20	-1	4,390	-0.02%
2021/09/07	0	0.00	1	53.80	53.60	-1	4,332	-0.02%
2021/09/06	7	53.34	13	53.18	52.20	-6	4,341	-0.14%
2021/09/02	0	0.00	1	51.60	51.00	-1	4,856	-0.02%
2021/08/31	1	51.90	1	51.80	52.50	0	5,219	0.00%
2021/08/26	0	0.00	5	52.40	51.60	-5	5,393	-0.09%
2021/08/25	1	51.80	12	51.52	51.30	-11	5,409	-0.20%
2021/08/24	6	50.50	2	50.85	50.70	4	5,522	0.07%
2021/08/23	23	51.34	25	52.01	51.40	-2	5,707	-0.04%
2021/08/20	4	48.11	3	49.95	49.95	1	5,455	0.02%
2021/08/18	2	47.73	0	0.00	47.10	2	5,779	0.03%
2021/08/16	0	0.00	1	48.40	48.45	-1	6,319	-0.02%
2021/08/13	0	0.00	1	48.50	48.40	-1	6,581	-0.02%
2021/08/11	1	48.10	1	48.25	48.00	0	7,630	0.00%
2021/08/10	0	0.00	5	48.98	48.80	-5	8,830	-0.06%
2021/08/09	0	0.00	2	48.90	48.90	-2	9,684	-0.02%
2021/08/06	1	48.90	0	0.00	49.00	1	11,062	0.01%
2021/08/05	0	0.00	9	49.39	49.35	-9	12,817	-0.07%
2021/08/04	6	49.58	0	0.00	49.50	6	13,638	0.04%
2021/08/03	4	50.13	1	50.20	49.80	3	13,866	0.02%
2021/07/30	0	0.00	3	49.45	49.50	-3	13,898	-0.02%
2021/07/29	2	48.50	23	48.51	49.05	-21	13,921	-0.15%
2021/07/28	0	0.00	1	48.80	48.10	-1	13,936	-0.01%
2021/07/27	2	49.05	11	49.16	48.55	-9	14,061	-0.06%
2021/07/26	0	0.00	5	49.25	49.10	-5	14,319	-0.03%
2021/07/22	0	0.00	1	48.80	48.70	-1	14,333	-0.01%
2021/07/21	22	51.15	8	49.41	48.70	14	14,430	0.10%
2021/07/20	0	0.00	4	53.08	53.90	-4	14,207	-0.03%
2021/07/19	1	49.30	4	49.01	49.00	-3	14,074	-0.02%
2021/07/16	6	49.88	6	49.43	49.30	0	14,166	0.00%
2021/07/15	2	49.60	0	0.00	50.00	2	14,182	0.01%
2021/07/13	2	50.35	56	49.93	49.05	-54	14,190	-0.38%
2021/07/12	4	50.85	59	50.95	50.70	-55	14,150	-0.39%
2021/07/09	8	51.74	1	51.30	51.30	7	14,206	0.05%
2021/07/08	3	51.40	0	0.00	51.20	3	14,271	0.02%
2021/07/07	2	51.30	2	51.45	51.30	0	14,359	0.00%
2021/07/06	0	0.00	2	51.50	51.30	-2	14,521	-0.01%
2021/07/05	8	51.59	3	51.60	51.60	5	14,707	0.03%
2021/07/02	5	52.50	16	52.26	52.00	-11	14,728	-0.07%
2021/07/01	2	53.30	5	54.06	52.60	-3	14,781	-0.02%
2021/06/30	1	52.70	20	53.70	53.60	-19	14,775	-0.13%
2021/06/29	1	51.80	6	51.53	51.80	-5	14,711	-0.03%
2021/06/28	6	51.88	81	51.81	51.80	-75	14,723	-0.51%
2021/06/25	5	52.60	40	52.48	52.30	-35	14,808	-0.24%
2021/06/24	2	53.05	20	53.14	52.80	-18	15,083	-0.12%
2021/06/23	36	52.56	1	52.80	52.80	35	15,220	0.23%
2021/06/22	10	52.30	6	51.80	51.80	4	15,973	0.03%
2021/06/21	7	53.07	5	53.36	52.50	2	17,074	0.01%
2021/06/18	11	53.40	6	53.30	53.30	5	17,199	0.03%
2021/06/17	1	53.60	0	0.00	53.50	1	17,234	0.01%
2021/06/16	5	53.30	8	53.26	53.10	-3	17,283	-0.02%
2021/06/15	11	53.44	11.9	53.73	54.10	-0.9	17,312	-0.01%
2021/06/11	28	56.49	5	56.38	55.40	23	17,220	0.13%
2021/06/10	19	56.89	41	57.45	57.50	-22	16,943	-0.13%
2021/06/09	12	55.12	2	55.10	55.50	10	16,669	0.06%
2021/06/08	5.9	55.30	26	54.57	54.50	-20.1	16,569	-0.12%
2021/06/07	12	53.64	12	53.03	53.40	0	16,413	0.00%
2021/06/04	4	53.38	0	0.00	52.50	4	16,412	0.02%
2021/06/03	21	53.27	0	0.00	53.30	21	16,428	0.13%
2021/06/02	3	53.90	6	54.42	53.80	-3	16,549	-0.02%
2021/06/01	24	51.40	14	53.00	53.10	10	16,795	0.06%
2021/05/31	32	53.61	33.9	51.93	52.30	-1.9	16,694	-0.01%
2021/05/28	18.9	54.75	20	55.44	54.70	-1.1	16,578	-0.01%
2021/05/27	0	0.00	9	54.68	55.00	-9	16,590	-0.05%
2021/05/26	34	53.90	21	54.55	53.60	13	16,598	0.08%
2021/05/25	59	54.07	52	53.21	53.20	7	17,008	0.04%
2021/05/24	80	56.42	87	56.70	55.50	-7	17,555	-0.04%
2021/05/21	11	55.54	11	56.11	55.60	0	18,458	0.00%
2021/05/20	71	58.54	45	59.56	56.30	26	18,598	0.14%
2021/05/19	140	58.78	48.8	59.12	57.80	91.2	18,796	0.49%	大買/
2021/05/18	134	60.42	56	60.51	60.80	78	18,444	0.42%	大買/
2021/05/17	18.8	62.41	176	62.40	63.30	-157.2	17,355	-0.91%	大賣/鉅額交易
2021/05/14	307	59.98	269	61.17	57.60	38	16,753	0.23%	大買/大賣/
2021/05/13	68	60.83	108	61.92	62.90	-40	15,631	-0.26%	大賣/
2021/05/12	33	56.03	70	56.68	57.20	-37	13,967	-0.26%
2021/05/11	1	51.00	6	50.48	52.00	-5	13,213	-0.04%
2021/05/10	95	50.36	6	50.33	50.20	89	13,140	0.68%
2021/05/07	120	50.32	4	50.20	50.60	116	13,202	0.88%	大買/鉅額交易
2021/05/06	7	50.77	4	50.50	50.10	3	13,240	0.02%
2021/05/05	6	50.82	10	50.70	50.50	-4	13,231	-0.03%
2021/05/04	14	53.41	133	50.67	51.00	-119	13,284	-0.90%	大賣/鉅額交易
2021/05/03	18	55.71	48	55.59	54.40	-30	13,343	-0.22%
2021/04/29	0	0.00	8	53.55	53.40	-8	13,186	-0.06%
2021/04/28	32	53.80	20	53.23	53.30	12	13,271	0.09%
2021/04/27	2	54.80	57	54.59	54.40	-55	13,492	-0.41%
2021/04/26	5	53.20	6	53.08	52.70	-1	13,442	-0.01%
2021/04/23	28	52.74	70	52.93	52.50	-42	13,590	-0.31%
2021/04/22	26	54.08	34	53.56	53.10	-8	13,713	-0.06%
2021/04/21	11	55.47	3	55.87	55.20	8	13,679	0.06%
2021/04/20	12	55.71	1	55.50	55.40	11	13,737	0.08%
2021/04/19	45	55.48	70	55.29	55.30	-25	13,935	-0.18%
2021/04/16	5	55.60	0	0.00	55.90	5	13,950	0.04%
2021/04/15	25	55.20	25.8	55.24	55.40	-0.8	13,968	-0.01%
2021/04/14	18	55.61	14	56.23	55.70	4	13,976	0.03%
2021/04/13	36	57.89	15	57.27	57.00	21	14,060	0.15%
2021/04/12	13.8	59.26	31	58.73	58.50	-17.2	14,027	-0.12%
2021/04/09	11	58.14	53	57.95	57.60	-42	13,999	-0.30%
2021/04/08	1	56.70	1	57.00	56.70	0	13,929	0.00%
2021/04/07	5	57.18	13	56.65	56.40	-8	14,028	-0.06%
2021/04/06	23	56.78	10	56.20	56.30	13	14,093	0.09%
2021/04/01	9	57.60	1	57.70	57.50	8	14,046	0.06%
2021/03/31	1	57.10	22	57.07	57.10	-21	14,081	-0.15%
2021/03/30	16	57.94	21	57.41	57.40	-5	14,077	-0.04%
2021/03/29	7	58.00	10	58.76	58.10	-3	14,217	-0.02%
2021/03/26	10	56.95	11	56.63	56.60	-1	14,167	-0.01%
2021/03/25	91	60.20	41	57.80	56.60	50	14,032	0.36%
2021/03/24	19	60.27	85	59.94	61.40	-66	13,290	-0.50%
2021/03/23	9	56.30	20	55.47	55.90	-11	12,210	-0.09%
2021/03/22	13	54.25	7	54.06	53.90	6	12,342	0.05%
2021/03/19	15	55.77	0	0.00	54.70	15	12,395	0.12%
2021/03/18	5	56.58	21	56.34	55.80	-16	12,360	-0.13%
2021/03/17	10	55.60	7	55.60	55.50	3	12,386	0.02%
2021/03/16	3	56.10	3	56.20	56.10	0	12,419	0.00%
2021/03/15	10	56.00	10	56.10	56.10	0	12,479	0.00%
2021/03/12	7	56.57	2	56.15	56.20	5	12,505	0.04%
2021/03/11	12	57.07	2	57.60	56.90	10	12,600	0.08%
2021/03/10	5	57.80	3	57.50	57.20	2	12,573	0.02%
2021/03/09	9	56.81	0	0.00	56.70	9	12,510	0.07%
2021/03/08	11	57.71	3	57.80	57.00	8	12,498	0.06%
2021/03/05	24	57.33	25	57.81	58.60	-1	12,461	-0.01%
2021/03/04	15	56.52	18	56.04	55.90	-3	12,274	-0.02%
2021/03/03	3	57.33	5	58.20	56.90	-2	12,258	-0.02%
2021/03/02	11	57.28	4	57.43	56.10	7	12,212	0.06%
2021/02/26	19	59.24	10	58.93	58.20	9	12,355	0.07%
2021/02/25	35	60.47	30	60.40	59.70	5	12,274	0.04%
2021/02/24	59	58.06	77	58.81	58.50	-18	11,843	-0.15%
2021/02/23	112	62.95	243	61.16	58.90	-131	11,303	-1.16%	大買/大賣/鉅額交易
2021/02/22	59	65.10	22	65.24	65.40	37	10,643	0.35%
2021/02/19	49	57.70	28	58.54	59.50	21	10,286	0.20%
2021/02/18	6	51.08	30	51.28	54.10	-24	9,837	-0.24%
2021/02/17	64	49.89	16	49.22	49.20	48	9,673	0.50%
2021/02/05	12	51.90	21	51.87	52.00	-9	9,616	-0.09%
2021/02/04	14	51.39	22	51.08	51.00	-8	9,451	-0.08%
2021/02/03	24	49.79	23	49.98	49.60	1	9,294	0.01%
2021/02/02	53	47.90	11	48.72	48.95	42	9,418	0.45%
2021/02/01	24	48.61	2	48.60	48.10	22	9,419	0.23%
2021/01/29	21	48.18	24	48.20	47.05	-3	9,320	-0.03%
2021/01/28	4	49.34	0	0.00	49.00	4	9,326	0.04%
2021/01/27	12	50.79	23	50.66	50.60	-11	9,359	-0.12%
2021/01/26	25	51.65	14	51.54	51.50	11	9,486	0.12%
2021/01/25	11	52.39	27	51.99	52.00	-16	9,855	-0.16%
2021/01/22	3	51.10	5	50.07	49.80	-2	10,010	-0.02%
2021/01/21	33	51.62	10	52.07	51.10	23	10,268	0.22%
2021/01/20	2	52.10	23	52.56	52.30	-21	10,476	-0.20%
2021/01/19	2	49.30	1	49.15	50.10	1	10,317	0.01%
2021/01/18	3	49.62	39	50.15	49.45	-36	10,328	-0.35%
2021/01/15	29	49.37	36	48.62	48.05	-7	10,179	-0.07%
2021/01/14	21	50.38	0	0.00	50.30	21	10,054	0.21%
2021/01/13	17	51.29	25	51.77	51.00	-8	10,073	-0.08%
2021/01/12	32	53.08	35	52.81	52.80	-3	10,335	-0.03%
2021/01/11	24	51.02	21	51.00	51.00	3	10,266	0.03%
2021/01/08	4	51.88	0	0.00	52.30	4	10,312	0.04%
2021/01/07	2	51.70	25	51.80	51.60	-23	10,374	-0.22%
2021/01/06	134	51.49	20	51.90	50.70	114	10,409	1.10%	大買/鉅額交易
2021/01/05	5	54.12	1	54.40	53.70	4	10,469	0.04%
2021/01/04	13	54.52	27	54.38	53.80	-14	10,460	-0.13%
2020/12/31	20	56.07	17	56.26	56.10	3	10,402	0.03%
2020/12/30	5	58.32	24	58.51	58.00	-19	10,368	-0.18%
2020/12/29	39	56.65	12	57.86	57.30	27	10,352	0.26%
2020/12/28	8	56.74	1	56.70	56.60	7	10,495	0.07%
2020/12/25	15	56.78	2	56.50	56.50	13	10,607	0.12%
2020/12/24	12	58.02	13	58.23	58.10	-1	10,701	-0.01%
2020/12/23	23	60.03	14	59.29	58.00	9	10,789	0.08%
2020/12/22	5	60.28	15	59.05	60.30	-10	10,837	-0.09%
2020/12/21	0	0.00	15	56.93	56.50	-15	10,753	-0.14%
2020/12/18	5	56.90	4	56.90	56.60	1	10,799	0.01%
2020/12/17	3	56.37	4	56.60	56.40	-1	10,833	-0.01%
2020/12/16	7	55.24	31	55.51	56.40	-24	10,937	-0.22%
2020/12/15	8	56.53	34	56.95	55.10	-26	10,912	-0.24%
2020/12/14	18	58.73	22	58.51	58.50	-4	10,904	-0.04%
2020/12/11	11	58.56	73	58.57	58.70	-62	10,949	-0.57%
2020/12/10	1	59.70	10	60.40	59.50	-9	10,973	-0.08%
2020/12/09	2	59.25	6	59.10	59.00	-4	11,045	-0.04%
2020/12/08	20	60.69	9	60.54	60.00	11	11,213	0.10%
2020/12/07	43	59.47	16	59.54	59.30	27	11,425	0.24%
2020/12/04	26	61.68	3	61.20	61.20	23	12,474	0.18%
2020/12/03	20	62.48	1	62.10	61.90	19	13,704	0.14%
2020/12/02	22	63.11	12	62.75	62.80	10	13,808	0.07%
2020/12/01	52	64.64	37	64.77	63.30	15	14,038	0.11%
2020/11/30	6	63.28	11	63.44	64.20	-5	14,053	-0.04%
2020/11/27	3	62.37	2	62.70	62.60	1	13,964	0.01%
2020/11/26	18	62.21	1	62.40	62.30	17	14,034	0.12%
2020/11/25	52	63.63	21	63.50	62.60	31	14,219	0.22%
2020/11/24	19	61.87	15	61.97	61.40	4	14,554	0.03%
2020/11/23	45	63.79	2	63.40	62.40	43	14,631	0.29%
2020/11/20	20	64.69	10	64.90	64.00	10	14,639	0.07%
2020/11/19	33	66.15	46.1	65.20	66.50	-13.1	14,643	-0.09%
2020/11/18	9	61.60	3	61.56	61.60	6	14,383	0.04%
2020/11/17	1	60.50	20	60.20	61.30	-19	14,970	-0.13%
2020/11/16	14	60.92	0	0.00	60.60	14	15,462	0.09%
2020/11/12	8	61.56	12	60.60	61.30	-4	16,661	-0.02%
2020/11/11	2	61.20	13	60.88	61.00	-11	16,728	-0.07%
2020/11/10	10	62.03	19	62.05	60.90	-9	16,951	-0.05%
2020/11/06	7	60.49	5	60.86	60.30	2	17,425	0.01%
2020/11/05	3	60.60	3	61.50	60.60	0	17,928	0.00%
2020/11/04	51	60.52	2	60.95	60.90	49	18,228	0.27%
2020/11/03	19	61.09	4	61.28	60.90	15	18,632	0.08%
2020/11/02	14	60.59	22	61.07	61.10	-8	18,872	-0.04%
2020/10/30	10	60.46	61	59.46	58.30	-51	18,805	-0.27%
2020/10/29	54	62.69	18	63.63	62.10	36	19,411	0.19%
2020/10/28	15	63.84	34	62.81	61.80	-19	20,250	-0.09%
2020/10/27	4	66.30	2	67.05	65.70	2	20,220	0.01%
2020/10/26	1	67.70	34	66.80	66.70	-33	20,616	-0.16%
2020/10/21	13	68.86	0	0.00	68.50	13	22,935	0.06%
2020/10/20	32	70.64	18	70.74	69.50	14	23,393	0.06%
2020/10/19	30	67.97	46	68.39	68.70	-16	23,722	-0.07%
2020/10/16	19	67.24	12	67.44	67.00	7	24,341	0.03%
2020/10/15	15	67.41	11	67.31	66.80	4	25,019	0.02%
2020/10/14	15	68.68	6	68.60	68.00	9	26,407	0.03%
2020/10/13	10	68.29	14	67.69	68.80	-4	27,222	-0.01%
2020/10/12	4	70.93	30	70.71	70.60	-26	27,255	-0.10%
2020/10/08	14	71.84	1	72.80	71.60	13	27,637	0.05%
2020/10/07	22	71.68	12	71.92	72.20	10	28,021	0.04%
2020/10/06	40	71.25	12	72.09	71.80	28	28,393	0.10%
2020/10/05	11	71.00	10	71.23	71.40	1	29,310	0.00%
2020/09/30	16	68.81	30	68.07	68.60	-14	29,577	-0.05%
2020/09/29	20	67.80	39	67.46	67.50	-19	30,213	-0.06%
2020/09/28	70	69.12	2	69.20	69.00	68	30,594	0.22%
2020/09/25	35	69.52	85	70.13	68.60	-50	31,035	-0.16%
2020/09/24	15	71.98	24	71.93	72.00	-9	31,661	-0.03%
2020/09/23	9	72.28	5	72.08	71.90	4	32,661	0.01%
2020/09/22	3	73.03	32	72.30	72.30	-29	33,202	-0.09%
2020/09/21	17	73.24	32	73.46	72.70	-15	34,115	-0.04%
2020/09/18	32	73.07	27	73.06	72.70	5	35,452	0.01%
2020/09/17	5	70.06	9	71.63	72.00	-4	36,197	-0.01%
2020/09/16	9	71.81	12	71.93	71.70	-3	37,698	-0.01%
2020/09/15	11	71.95	8	72.11	71.90	3	38,515	0.01%
2020/09/14	9	71.73	7	72.26	71.30	2	39,408	0.01%
2020/09/11	25	70.82	71	70.80	70.60	-46	40,780	-0.11%
2020/09/10	24	72.06	25	72.05	71.70	-1	42,588	0.00%
2020/09/09	202	74.07	80	74.14	72.20	122	43,975	0.28%	大買/鉅額交易
2020/09/08	90	74.60	89	75.21	77.90	1	44,595	0.00%
2020/09/07	16	71.10	8	72.76	70.90	8	44,562	0.02%
2020/09/04	16	72.15	17.1	72.28	72.00	-1.1	46,177	0.00%
2020/09/03	7	71.14	12	71.13	71.30	-5	46,814	-0.01%
2020/09/02	7	72.84	0	0.00	72.30	7	46,790	0.01%
2020/09/01	38	71.82	15	72.33	72.60	23	46,775	0.05%
2020/08/31	14	72.60	10	72.91	71.80	4	46,739	0.01%
2020/08/28	49	73.37	65	73.91	72.30	-16	46,560	-0.03%
2020/08/27	77	71.75	17	71.82	72.00	60	46,086	0.13%
2020/08/26	18	71.53	34	71.79	71.90	-16	46,218	-0.03%
2020/08/25	29	71.15	118	70.87	70.70	-89	46,118	-0.19%	大賣/
2020/08/24	27	73.03	10	73.51	72.60	17	46,051	0.04%
2020/08/21	45.1	73.64	50	73.77	73.50	-5	46,090	-0.01%
2020/08/20	36	70.39	54.2	70.76	71.60	-18.2	45,532	-0.04%
2020/08/19	94	74.31	26.2	75.51	72.90	67.8	45,423	0.15%
2020/08/18	8	70.60	11	70.60	70.60	-3	44,712	-0.01%
2020/08/17	105	64.20	0	0.00	64.20	105	45,084	0.23%	大買/鉅額交易
2020/08/14	6.2	63.67	6	64.32	64.80	0.2	45,376	0.00%
2020/08/13	26	65.03	109	66.29	64.00	-83	47,329	-0.18%	大賣/
2020/08/12	42	68.07	19	67.94	67.30	23	49,207	0.05%
2020/08/11	44	68.27	41	67.16	66.70	3	49,774	0.01%
2020/08/10	15	71.35	87	70.81	70.00	-72	50,071	-0.14%
2020/08/07	37	72.31	49	72.66	72.50	-12	51,287	-0.02%
2020/08/06	73	72.06	26	71.42	71.20	47	51,734	0.09%
2020/08/05	1	71.70	14	72.00	70.60	-13	52,673	-0.02%
2020/08/04	54	73.37	59	73.48	71.60	-5	54,201	-0.01%
2020/08/03	95	72.39	92	71.53	74.60	3	56,663	0.01%
2020/07/31	15	68.69	5	68.94	67.90	10	55,535	0.02%
2020/07/30	72	68.49	111	68.38	68.70	-39	55,320	-0.07%	大賣/
2020/07/29	74	67.60	23	68.13	66.50	51	54,948	0.09%
2020/07/28	95	65.63	134	66.01	66.40	-39	54,829	-0.07%	大賣/
2020/07/27	233	68.14	54	66.76	65.40	179	53,947	0.33%	大買/鉅額交易
2020/07/24	73	69.73	113	70.33	71.70	-40	53,291	-0.08%	大賣/
2020/07/23	23	70.18	122	70.08	70.30	-99	53,032	-0.19%	大賣/
2020/07/22	32	70.02	33	69.71	69.50	-1	52,788	0.00%
2020/07/21	32	67.60	28	67.77	67.90	4	52,715	0.01%
2020/07/20	181	64.25	124	65.35	66.00	57	52,116	0.11%	大買/大賣/
2020/07/17	39	68.61	120	68.49	67.20	-81	50,751	-0.16%	大賣/
2020/07/16	21	75.59	14	75.80	74.60	7	49,968	0.01%
2020/07/15	19	75.48	24	75.43	75.60	-5	50,012	-0.01%
2020/07/14	28	75.71	31	75.99	75.90	-3	49,709	-0.01%
2020/07/13	29	77.87	66	77.18	76.10	-37	49,359	-0.07%
2020/07/10	100	77.66	67	77.29	77.50	33	49,025	0.07%
2020/07/09	33	76.31	17	76.50	75.50	16	48,100	0.03%
2020/07/08	9	77.60	26	77.95	76.40	-17	47,628	-0.04%
2020/07/07	27	76.25	25	75.98	74.70	2	46,963	0.00%
2020/07/06	71	78.08	30	77.97	77.60	41	46,790	0.09%
2020/07/03	77	77.49	45	77.58	77.40	32	46,322	0.07%
2020/07/02	96.4	77.86	71	78.30	77.20	25.4	45,562	0.06%
2020/07/01	38	74.76	81	74.71	75.40	-43	44,753	-0.10%
2020/06/30	66	75.05	60	74.82	74.10	6	44,196	0.01%
2020/06/29	66	74.87	103	75.29	76.00	-37	43,286	-0.09%	大賣/
2020/06/24	40	70.07	15	69.79	70.10	25	41,972	0.06%
2020/06/23	77	74.69	57	74.08	72.50	20	41,110	0.05%
2020/06/22	28	68.19	50	68.76	71.00	-22	39,672	-0.06%
2020/06/19	21	67.85	26	67.50	66.70	-5	38,954	-0.01%
2020/06/18	115	69.83	58	69.68	69.10	57	38,099	0.15%	大買/
2020/06/17	65.2	68.46	110	69.45	68.60	-44.9	36,753	-0.12%	大賣/
2020/06/16	109.4	66.86	73	66.73	66.00	36.4	34,965	0.10%	大買/
2020/06/15	58	66.12	78.9	66.39	66.70	-20.9	33,780	-0.06%
2020/06/12	40.9	59.83	55	59.29	62.20	-14.1	32,336	-0.04%
2020/06/11	117.1	61.55	79	60.59	56.60	38.1	31,525	0.12%	大買/
2020/06/10	78	60.73	38	61.11	61.60	40	30,290	0.13%
2020/06/09	0	0.00	69	55.32	56.00	-69	29,837	-0.23%
2020/06/08	0	0.00	5	52.30	51.00	-5	30,333	-0.02%
2020/06/05	2	52.50	20	51.98	52.30	-18	30,802	-0.06%
2020/06/04	1	51.50	10	51.60	52.00	-9	31,429	-0.03%
2020/06/03	0	0.00	17	49.54	50.00	-17	32,765	-0.05%
2020/06/02	22	47.55	55	48.00	47.45	-33	33,573	-0.10%
2020/06/01	0.2	52.00	5	52.82	51.90	-4.8	33,549	-0.01%
2020/05/29	7	56.43	1	55.20	56.00	6	34,078	0.02%
2020/05/28	6	57.57	35	55.15	55.10	-29	35,038	-0.08%
2020/05/27	1	61.20	2	61.20	61.20	-1	35,315	0.00%
2020/05/26	103	67.07	19	67.05	67.90	84	35,334	0.24%	大買/
2020/05/25	21	61.92	35	62.63	63.80	-14	34,844	-0.04%
2020/05/22	29	57.81	56	56.68	58.00	-27	34,765	-0.08%
2020/05/21	36	54.26	74	54.26	54.00	-38	34,841	-0.11%
2020/05/20	182	54.72	149	54.32	55.00	33	34,929	0.09%	大買/大賣/
2020/05/19	237	50.97	313	50.38	52.40	-76	32,716	-0.23%	大買/大賣/
2020/05/18	63	47.12	91	47.38	47.65	-28	30,507	-0.09%
2020/05/15	126	42.75	5	43.28	43.35	121	29,730	0.41%	大買/鉅額交易
2020/05/14	35	42.96	209	43.25	42.05	-174	29,179	-0.60%	大賣/鉅額交易
2020/05/13	66	41.70	44	41.52	41.70	22	27,723	0.08%
2020/05/12	54	41.37	31	41.63	41.70	23	26,962	0.09%
2020/05/11	232	39.21	185	40.15	40.75	47	25,819	0.18%	大買/大賣/
2020/05/08	305	41.78	445.1	43.01	37.75	-140.1	24,130	-0.58%	大買/大賣/鉅額交易
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	3	36.35	36.35	-3	21,745	-0.01%
2020/05/05	0	0.00	5	33.05	33.05	-5	22,025	-0.02%
2020/05/04	52	30.25	74	29.85	30.05	-22	22,058	-0.10%
2020/04/30	5	29.31	0	0.00	29.00	5	21,751	0.02%
2020/04/29	3	28.97	5	29.24	28.95	-2	22,027	-0.01%
2020/04/28	5	29.68	3	29.72	29.25	2	22,382	0.01%
2020/04/27	26	30.53	5	30.56	30.60	21	23,107	0.09%
2020/04/24	6	29.65	37	29.75	29.75	-31	22,760	-0.14%
2020/04/23	36	28.53	33	28.63	28.45	3	22,058	0.01%
2020/04/22	3	27.40	3	27.85	28.05	0	21,865	0.00%
2020/04/21	0	0.00	27	27.71	27.70	-27	21,728	-0.12%
2020/04/20	27	28.51	11	28.31	28.65	16	21,586	0.07%
2020/04/17	3	27.40	1	27.80	27.20	2	21,270	0.01%
2020/04/16	22	28.31	14	28.19	28.00	8	21,151	0.04%
2020/04/15	42	28.72	41	28.73	28.10	1	21,038	0.00%
2020/04/14	23	28.95	59	28.86	28.60	-36	20,929	-0.17%
2020/04/13	12	28.39	7	28.51	28.50	5	20,844	0.02%
2020/04/10	0	0.00	20	28.50	28.25	-20	20,815	-0.10%
2020/04/09	18	28.02	59	28.73	28.10	-41	20,723	-0.20%
2020/04/08	36	27.83	14	27.70	27.75	22	20,385	0.11%
2020/04/07	18	27.63	2	27.70	27.70	16	20,488	0.08%
2020/04/06	12	27.21	16	27.35	27.95	-4	20,299	-0.02%
2020/04/01	3	26.20	5	26.16	26.15	-2	19,940	-0.01%
2020/03/31	13	25.99	0	0.00	26.20	13	19,880	0.07%
2020/03/30	1	26.45	5	26.10	26.00	-4	19,789	-0.02%
2020/03/27	10	25.40	9	25.94	25.40	1	19,598	0.01%
2020/03/26	11	26.19	34	26.20	26.20	-23	19,397	-0.12%
2020/03/25	11	25.71	6	25.77	25.45	5	19,198	0.03%
2020/03/24	52	25.30	2	25.40	25.40	50	19,009	0.26%
2020/03/23	19	24.88	20	25.16	24.55	-1	18,825	-0.01%
2020/03/20	16	26.70	53	26.80	26.50	-37	18,632	-0.20%
2020/03/19	35	28.19	168	26.25	25.95	-133	18,373	-0.72%	大賣/鉅額交易
2020/03/18	13	29.70	14	29.20	28.80	-1	17,878	-0.01%
2020/03/17	15	30.38	3	29.30	28.85	12	17,517	0.07%
2020/03/16	36	29.79	36	30.34	30.20	0	17,092	0.00%
2020/03/13	32	28.28	24	28.47	28.35	8	16,566	0.05%
2020/03/12	39	31.12	88	32.03	31.00	-49	16,122	-0.30%
2020/03/11	182	32.04	73	31.94	32.60	109	15,509	0.70%	大買/鉅額交易
2020/03/10	35	30.28	55	30.53	30.40	-20	14,978	-0.13%
2020/03/09	81	35.58	205	34.45	32.20	-124	14,276	-0.87%	大賣/鉅額交易
2020/03/06	89	33.60	99	33.69	34.20	-10	12,865	-0.08%
2020/03/05	41	31.78	31	32.03	31.95	10	12,046	0.08%
2020/03/04	44	32.35	89	32.12	31.90	-45	11,831	-0.38%
2020/03/03	180.1	31.67	89	31.56	32.00	91.1	11,445	0.80%	大買/
2020/03/02	76	28.47	57	28.20	29.85	19	10,274	0.18%
2020/02/27	69	27.56	6	27.48	27.15	63	9,648	0.65%
2020/02/26	38	27.68	76	27.70	27.55	-38	9,575	-0.40%
2020/02/25	56	28.62	33	28.16	27.50	23	9,514	0.24%
2020/02/24	52	28.97	27	29.01	28.65	25	9,086	0.28%
2020/02/21	69	28.01	80	27.89	28.00	-11	8,534	-0.13%
2020/02/20	18	26.77	0	0.00	26.85	18	7,991	0.23%
2020/02/19	6	26.84	0	0.00	26.80	6	7,935	0.08%
2020/02/18	81	27.25	29	27.17	27.00	52	7,856	0.66%
2020/02/17	6	27.33	30	27.48	27.20	-24	7,718	-0.31%
2020/02/14	16	26.99	38	27.11	26.70	-22	7,428	-0.30%
2020/02/13	48	26.63	45	26.53	27.00	3	7,294	0.04%
2020/02/12	20	27.42	36	27.71	27.00	-16	7,107	-0.23%
2020/02/11	28	27.63	69	27.70	27.65	-41	6,913	-0.59%
2020/02/10	216	28.47	69	28.27	28.25	147	6,689	2.20%	大買/鉅額交易
2020/02/07	53	27.07	52	27.24	27.50	1	6,020	0.02%
2020/02/06	47	26.89	49	26.75	26.40	-2	5,593	-0.04%
2020/02/05	16	25.85	23	25.62	25.70	-7	5,307	-0.13%
2020/02/04	38	25.27	10	25.56	25.30	28	5,166	0.54%
2020/02/03	16	26.49	16	26.45	26.10	0	4,977	0.00%
2020/01/31	62	26.72	53	26.62	25.45	9	4,580	0.20%
2020/01/30	164	27.61	28	27.65	27.65	136	4,079	3.33%	大買/鉅額交易
2020/01/20	3	25.10	3	25.00	25.15	0	3,066	0.00%
2020/01/17	5	24.47	5	24.45	24.40	0	2,979	0.00%
2020/01/15	6	24.72	4	24.65	24.60	2	2,988	0.07%
2020/01/14	6	24.70	3	24.45	24.45	3	2,969	0.10%
2020/01/06	9	24.89	5	24.65	24.70	4	2,847	0.14%
2020/01/02	9	25.46	4	25.28	24.95	5	2,786	0.18%
2019/12/31	13	25.02	12	25.63	25.30	1	2,727	0.04%
2019/12/27	2	24.70	0	0.00	24.60	2	2,507	0.08%
2019/12/24	0	0.00	5	24.75	24.60	-5	2,498	-0.20%
2019/12/19	0	0.00	1	24.25	24.20	-1	2,490	-0.04%
2019/12/18	0	0.00	5	24.30	24.30	-5	2,513	-0.20%
2019/12/17	5	24.35	0	0.00	24.25	5	2,509	0.20%
2019/12/16	5	24.30	0	0.00	24.35	5	2,518	0.20%
2019/12/13	5	24.35	0	0.00	24.30	5	2,498	0.20%
2019/12/12	3	24.75	5	24.75	24.60	-2	2,478	-0.08%
2019/12/11	2	25.00	1	25.00	24.90	1	2,462	0.04%
2019/12/09	2	24.60	2	24.75	24.60	0	2,413	0.00%
2019/12/05	10	25.20	0	0.00	24.95	10	2,484	0.40%
2019/12/02	2	26.50	2	26.30	25.40	0	2,470	0.00%
2019/11/29	0	0.00	1	26.05	26.20	-1	2,363	-0.04%
2019/11/28	4	26.44	30	26.19	26.20	-26	2,382	-1.09%
2019/11/26	5	25.35	0	0.00	25.20	5	2,146	0.23%
2019/11/25	18	25.51	0	0.00	25.65	18	2,229	0.81%
2019/11/22	2	25.30	0	0.00	25.30	2	2,217	0.09%
2019/11/20	4	24.71	0	0.00	24.65	4	2,139	0.19%
2019/11/18	1	25.00	0	0.00	24.75	1	2,121	0.05%
2019/11/13	0	0.00	5	24.75	24.50	-5	2,100	-0.24%
2019/11/12	5	24.15	0	0.00	24.20	5	2,084	0.24%
2019/11/08	19	25.33	0	0.00	25.10	19	2,027	0.94%
2019/11/07	5	25.55	0	0.00	25.45	5	2,032	0.25%
2019/11/06	12	25.51	0	0.00	25.50	12	2,030	0.59%
2019/11/05	10	25.80	0	0.00	25.80	10	2,019	0.50%
2019/11/04	5	26.00	15	25.95	26.15	-10	2,004	-0.50%
2019/10/31	35	25.67	0	0.00	25.10	35	1,906	1.84%
2019/10/29	10	24.80	0	0.00	24.65	10	1,882	0.53%
2019/10/22	0	0.00	10	25.88	25.50	-10	1,906	-0.52%
2019/10/18	0	0.00	20	25.70	25.75	-20	1,952	-1.02%
2019/10/16	0	0.00	5	26.00	25.70	-5	1,979	-0.25%
2019/10/14	5	25.60	0	0.00	25.50	5	1,993	0.25%
2019/10/09	20	25.25	0	0.00	25.40	20	2,002	1.00%
2019/10/08	5	25.60	1	26.00	25.30	4	2,004	0.20%
2019/10/07	11	26.12	0	0.00	25.85	11	2,040	0.54%
2019/10/02	0	0.00	1	25.85	25.70	-1	2,300	-0.04%
2019/09/26	5	25.25	0	0.00	25.20	5	2,534	0.20%
2019/09/25	0	0.00	1	25.40	25.50	-1	2,589	-0.04%
2019/09/16	20	25.50	0	0.00	25.50	20	2,772	0.72%
2019/09/10	1	25.10	0	0.00	25.10	1	2,813	0.04%
2019/09/09	25	25.89	0	0.00	25.40	25	2,780	0.90%
2019/09/06	0	0.00	2	26.30	26.60	-2	2,697	-0.07%
2019/09/05	8	26.00	10	26.01	26.10	-2	2,655	-0.08%
2019/09/03	0	0.00	11	25.87	25.80	-11	2,621	-0.42%
2019/09/02	12	25.96	10	25.58	25.70	2	2,603	0.08%
2019/08/30	8	25.10	0	0.00	25.10	8	2,479	0.32%
2019/08/29	0	0.00	12	24.85	25.10	-12	2,448	-0.49%
2019/08/28	0	0.00	4	24.90	25.10	-4	2,411	-0.17%
2019/08/05	12	22.75	0	0.00	22.70	12	2,459	0.49%
2019/07/31	0	0.00	21	23.53	24.10	-21	2,404	-0.87%
2019/07/30	0	0.00	40	23.05	23.05	-40	2,366	-1.69%
2019/07/26	0	0.00	11	23.50	23.35	-11	2,348	-0.47%
2019/07/23	0	0.00	30	23.55	23.75	-30	2,354	-1.27%
2019/07/16	1	23.55	0	0.00	24.00	1	2,207	0.05%
2019/07/11	0	0.00	2	23.68	23.60	-2	2,188	-0.09%
2019/07/09	1	24.70	1	24.50	24.60	0	2,072	0.00%
2019/07/05	0	0.00	1	23.25	23.10	-1	2,024	-0.05%
2019/07/04	0	0.00	1	23.35	23.10	-1	2,074	-0.05%
2019/07/03	0	0.00	20	23.20	23.05	-20	2,068	-0.97%
2019/07/02	0	0.00	12	22.29	22.25	-12	1,959	-0.61%
2019/07/01	0	0.00	4	22.05	22.10	-4	1,904	-0.21%
2019/06/27	5	20.57	1	21.00	20.85	4	1,787	0.22%
2019/06/24	0	0.00	4	20.40	20.40	-4	1,794	-0.22%
2019/06/21	5	20.10	2	20.33	20.30	3	1,786	0.17%
2019/06/18	0	0.00	4	20.03	20.05	-4	1,735	-0.23%
2019/06/17	60	19.60	0	0.00	19.65	60	1,693	3.54%
2019/06/12	0	0.00	3	19.70	19.75	-3	1,682	-0.18%
2019/06/11	4	19.65	1	19.75	19.75	3	1,687	0.18%
2019/06/10	0	0.00	1	19.75	19.75	-1	1,681	-0.06%
2019/05/30	0	0.00	3	19.52	19.50	-3	1,608	-0.19%
2019/05/24	2	19.25	2	19.30	19.25	0	1,564	0.00%
2019/05/23	2	19.53	13	19.42	19.55	-11	1,535	-0.72%
2019/05/22	0	0.00	1	20.40	20.45	-1	1,430	-0.07%
2019/05/20	1	20.00	0	0.00	20.20	1	1,413	0.07%
2019/05/17	1	20.30	1	20.70	20.40	0	1,398	0.00%
2019/05/07	30	19.20	0	0.00	19.15	30	1,338	2.24%
2019/05/03	0	0.00	1	19.40	19.30	-1	1,329	-0.08%
2019/04/29	0	0.00	2	20.15	19.90	-2	1,244	-0.16%
2019/04/23	2	20.50	0	0.00	20.40	2	1,217	0.16%
2019/04/22	1	20.85	0	0.00	20.70	1	1,210	0.08%
2019/04/18	1	21.00	0	0.00	21.00	1	1,194	0.08%
2019/04/17	3	21.72	20	21.80	21.95	-17	1,165	-1.46%
2019/04/12	1	21.50	0	0.00	21.65	1	1,115	0.09%
2019/04/11	1	22.55	1	22.30	22.50	0	1,048	0.00%
2019/04/10	1	22.30	0	0.00	21.95	1	944	0.11%
2019/04/08	3	20.30	0	0.00	20.20	3	763	0.39%
2019/04/03	2	20.30	0	0.00	20.40	2	756	0.27%
2019/04/02	0	20.90	0	0.00	20.50	0	757	0.00%
2019/03/28	0	0.00	2	20.80	20.45	-2	695	-0.29%
2019/03/25	0	0.00	7	19.96	20.00	-7	653	-1.07%
2019/03/22	3	19.95	0	0.00	19.90	3	671	0.45%
2019/03/21	10	19.90	0	0.00	19.95	10	673	1.49%
2019/03/20	5	19.90	0	0.00	19.90	5	676	0.74%
2019/03/19	2	19.95	0	0.00	19.90	2	677	0.30%
2019/03/18	5	19.95	0	0.00	19.95	5	678	0.74%
2019/03/15	0	0.00	1	20.00	19.95	-1	683	-0.15%
2019/03/13	1	20.30	0	0.00	20.20	1	707	0.14%
2019/03/12	7	20.30	0	0.00	20.15	7	725	0.96%
2019/03/11	0	21.50	2	20.15	20.20	-2	739	-0.27%
2019/03/07	1	20.00	0	0.00	19.95	1	877	0.11%
2019/03/06	0	0.00	1	20.05	20.00	-1	919	-0.11%
2019/02/27	40	20.20	0	0.00	20.15	40	948	4.22%
2019/02/26	0	0.00	1	20.25	20.25	-1	950	-0.11%
2019/02/25	0	19.90	0	0.00	19.90	0	953	0.00%
2019/02/22	1	19.90	0	0.00	19.90	1	966	0.10%
2019/02/18	0	0.00	4	20.50	20.40	-4	987	-0.41%
2019/02/15	0	0.00	2	20.45	20.20	-2	1,003	-0.20%
2019/02/14	2	20.20	0	0.00	20.30	2	1,016	0.20%
2019/01/29	1	19.90	0	0.00	19.95	1	1,162	0.09%
2019/01/24	1	20.30	0	0.00	20.25	1	1,241	0.08%
2019/01/21	1	20.00	0	0.00	20.05	1	1,401	0.07%
2019/01/16	0	0.00	5	20.10	20.20	-5	1,586	-0.32%
2019/01/15	0	0.00	1	20.00	20.00	-1	1,627	-0.06%
2019/01/08	0	0.00	4	20.45	20.60	-4	2,024	-0.20%
2019/01/03	1	20.10	7	20.12	20.10	-6	2,438	-0.25%
2018/12/28	2	20.15	0	0.00	20.30	2	2,806	0.07%
2018/12/26	4	20.05	0	0.00	20.05	4	2,995	0.13%
2018/12/25	2	20.05	0	0.00	20.05	2	3,247	0.06%
2018/12/20	2	20.78	0	0.00	20.65	2	3,721	0.05%
2018/12/19	1	21.20	0	0.00	21.20	1	3,712	0.03%
2018/12/18	3	21.75	0	0.00	21.45	3	3,715	0.08%
2018/12/14	2	21.30	0	0.00	21.20	2	3,697	0.05%
2018/12/03	0	0.00	1	22.85	22.80	-1	3,917	-0.03%
2018/11/30	2	23.60	5	23.20	23.10	-3	3,877	-0.08%
2018/11/29	0	0.00	1	21.40	22.00	-1	3,771	-0.03%
2018/11/28	1	21.00	0	0.00	21.00	1	3,720	0.03%
2018/11/21	0	0.00	10	21.10	21.00	-10	3,655	-0.27%
2018/11/13	1	22.10	1	21.95	22.10	0	3,566	0.00%
2018/11/12	5	21.84	0	0.00	21.60	5	3,530	0.14%
2018/11/06	0	0.00	10	20.98	20.30	-10	3,394	-0.29%
2018/11/05	12	21.21	5	21.25	21.05	7	3,381	0.21%
2018/11/02	5	21.30	12	21.24	21.00	-7	3,371	-0.21%
2018/11/01	14	21.21	15	21.08	21.40	-1	3,342	-0.03%
2018/10/31	25	20.41	5	20.65	20.30	20	3,308	0.60%
2018/10/30	10	19.90	30	19.79	20.30	-20	3,291	-0.61%
2018/10/29	2	22.33	1	22.00	21.60	1	3,230	0.03%
2018/10/26	87	22.16	1	22.40	22.40	86	3,191	2.69%
2018/10/25	2	22.00	26	21.76	21.30	-24	3,136	-0.77%
2018/10/24	1	23.30	23	23.08	23.00	-22	3,087	-0.71%
2018/10/23	1	24.60	1	24.05	24.05	0	3,036	0.00%
2018/10/22	2	24.65	4	24.60	24.55	-2	3,010	-0.07%
2018/10/19	5	25.04	2	25.10	24.70	3	3,017	0.10%
2018/10/18	6	25.94	1	26.20	25.75	5	3,013	0.17%
2018/10/17	1	24.95	20	24.33	24.95	-19	2,981	-0.64%
2018/10/16	15	24.58	5	24.48	24.05	10	2,990	0.33%
2018/10/15	1	24.60	16	25.00	24.55	-15	2,910	-0.52%
2018/10/12	13	25.13	9	25.73	25.30	4	2,825	0.14%
2018/10/11	24	23.67	22	23.71	25.00	2	2,652	0.08%
2018/10/09	29	25.57	15	25.56	26.15	14	2,468	0.57%
2018/10/08	13	24.81	13	24.84	26.30	0	2,274	0.00%
2018/10/05	35	23.68	8	22.74	24.35	27	2,097	1.29%
2018/10/04	32	23.98	10	24.00	24.00	22	1,978	1.11%
2018/10/03	7	24.83	8	25.34	24.90	-1	1,894	-0.05%
2018/10/02	14	23.40	65	23.03	24.50	-51	1,635	-3.12%
2018/10/01	60	21.93	3	21.73	22.95	57	1,382	4.12%
2018/09/28	0	0.00	1	20.50	20.90	-1	1,173	-0.09%
2018/09/26	4	19.70	3	19.65	19.65	1	1,153	0.09%
2018/09/25	2	19.65	0	0.00	19.60	2	1,149	0.17%
2018/09/21	1	20.05	0	0.00	20.00	1	1,140	0.09%
2018/09/19	0	0.00	7	20.50	20.30	-7	1,116	-0.63%
2018/09/18	10	20.68	8	20.88	20.60	2	1,089	0.18%
2018/09/17	0	0.00	4	19.15	19.05	-4	1,014	-0.39%
2018/09/14	1	19.80	0	0.00	19.65	1	993	0.10%
2018/09/13	88	21.28	2	21.30	20.50	86	961	8.95%
2018/09/12	1	20.75	0	0.00	20.75	1	863	0.12%
2018/08/13	0	0.00	1	19.05	18.80	-1	833	-0.12%
2018/08/09	0	0.00	24	19.40	19.25	-24	814	-2.95%
2018/08/07	1	20.25	0	0.00	19.75	1	806	0.12%
2018/08/03	0	0.00	1	20.00	19.95	-1	792	-0.13%
2018/08/02	0	0.00	1	19.60	19.60	-1	763	-0.13%
2018/08/01	0	0.00	1	19.80	19.65	-1	759	-0.13%
2018/07/27	0	0.00	6	19.30	19.20	-6	721	-0.83%
2018/07/26	6	19.55	0	0.00	19.55	6	702	0.85%
2018/07/25	11	20.64	0	0.00	20.35	11	660	1.66%
2018/07/24	36	20.56	0	0.00	20.00	36	587	6.13%
2018/05/10	2	18.70	0	0.00	18.70	2	785	0.25%
2018/04/10	0	0.00	2	20.25	20.00	-2	918	-0.22%
2018/04/09	22	20.06	0	0.00	21.00	22	899	2.45%
2018/04/03	6	20.00	7	19.87	19.75	-1	829	-0.12%
2018/04/02	0	0.00	1	19.30	19.20	-1	760	-0.13%
2018/03/29	1	20.10	0	0.00	19.80	1	759	0.13%
2018/03/06	3	19.50	0	0.00	19.95	3	703	0.43%
2018/03/02	9	18.85	9	18.85	18.85	0	691	0.00%
2018/02/01	2	20.45	0	0.00	20.20	2	738	0.27%
2018/01/23	0	0.00	1	20.60	20.15	-1	761	-0.13%
2018/01/17	0	0.00	22	20.64	20.65	-22	833	-2.64%
2018/01/15	0	0.00	9	20.40	20.55	-9	875	-1.03%
2018/01/11	0	0.00	2	20.15	20.00	-2	909	-0.22%
2018/01/10	0	0.00	2	20.53	20.45	-2	932	-0.21%
2018/01/08	2	20.15	0	0.00	20.20	2	912	0.22%