國光生 (4142)-元大-大同券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.20
漲跌
▲0.10
漲幅
+0.37%
成交量
670張
產業
上市生技醫療類股▲0.83%
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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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	1	27.10	0	0.00	27.10	1	1,105	0.09%
2024/04/19	0	0.00	5	27.25	27.35	-5	1,100	-0.45%
2024/04/18	4	29.23	3	29.55	28.50	1	1,073	0.09%
2024/04/15	0	26.20	0	0.00	26.00	0	920	0.00%
2024/04/12	2	26.55	0	0.00	26.55	2	910	0.22%
2024/04/09	3	26.40	0	0.00	26.45	3	939	0.32%
2024/03/28	2.1	26.68	0	0.00	26.50	2.1	974	0.21%
2024/03/15	1.1	26.61	0	0.00	26.50	1.1	1,032	0.11%
2024/03/13	0.1	28.20	0	0.00	27.80	0.1	1,026	0.01%
2024/03/08	0.1	28.15	0	0.00	28.15	0.1	1,040	0.01%
2024/03/07	0	0.00	15	28.40	28.40	-15	1,071	-1.40%
2024/03/05	0	0.00	5	28.91	28.90	-5	1,084	-0.46%
2024/03/04	0.1	29.15	3	28.75	28.70	-2.9	1,094	-0.27%
2024/02/29	2	29.50	0	0.00	29.40	2	1,226	0.16%
2024/02/26	1	30.00	0	0.00	29.95	1	1,221	0.08%
2024/02/21	1	30.00	0	0.00	30.00	1	1,213	0.08%
2024/02/15	0	29.65	5	29.75	29.65	-5	1,140	-0.44%
2024/01/19	0	0.00	2	30.95	31.05	-2	1,044	-0.19%
2024/01/18	2	31.00	0	0.00	31.00	2	1,039	0.19%
2024/01/11	2	32.15	0	0.00	32.10	2	1,018	0.20%
2024/01/03	6	33.50	0	0.00	33.00	6	1,022	0.59%
2023/12/27	1	33.35	0	0.00	33.15	1	1,002	0.10%
2023/12/21	1	33.10	1	32.80	32.80	0	982	0.00%
2023/12/15	2	32.50	0	0.00	32.50	2	1,000	0.20%
2023/12/11	2	34.00	0	0.00	33.20	2	983	0.20%
2023/12/04	0	0.00	1	36.20	36.05	-1	953	-0.10%
2023/11/30	1	35.55	1	35.80	35.70	0	902	0.00%
2023/11/29	0	0.00	1	35.90	35.95	-1	888	-0.11%
2023/11/28	0	0.00	1	36.10	35.65	-1	880	-0.11%
2023/11/27	1	36.20	4	35.20	36.00	-3	845	-0.35%
2023/11/15	1	32.70	0	0.00	32.85	1	747	0.13%
2023/11/08	0	0.00	1	32.45	32.45	-1	758	-0.13%
2023/10/31	0	0.00	1	32.10	31.80	-1	760	-0.13%
2023/10/27	1	32.20	0	0.00	32.35	1	777	0.13%
2023/10/25	0	0.00	2	32.10	31.95	-2	774	-0.26%
2023/10/24	0	0.00	0	32.50	32.00	0	775	0.00%
2023/10/23	0	0.00	1	32.05	31.85	-1	782	-0.13%
2023/10/18	1	31.90	2	31.90	31.90	-1	797	-0.13%
2023/10/17	0	0.00	2	32.45	32.20	-2	806	-0.25%
2023/10/16	2	32.50	0	0.00	32.35	2	860	0.23%
2023/10/12	2	33.55	0	0.00	33.25	2	867	0.23%
2023/10/06	0	0.00	0.2	34.55	34.35	-0.2	875	-0.02%
2023/09/26	2	34.60	0	0.00	34.50	2	901	0.22%
2023/09/22	1	34.10	0	0.00	34.00	1	896	0.11%
2023/09/20	2	34.70	2	34.55	34.60	0	880	0.00%
2023/09/19	1	33.70	0	0.00	33.70	1	868	0.12%
2023/09/18	0	0.00	2	34.00	34.40	-2	862	-0.23%
2023/09/13	0	0.00	62	33.40	33.55	-62	851	-7.28%
2023/09/12	33	33.16	0	0.00	33.00	33	861	3.83%
2023/09/11	1	33.35	74	33.33	33.35	-73	855	-8.54%
2023/09/08	4	32.15	0	0.00	32.25	4	844	0.47%
2023/09/06	1	32.40	0	0.00	32.30	1	871	0.11%
2023/09/05	41	32.69	0	0.00	32.65	41	866	4.73%
2023/09/04	2	33.05	0	0.00	32.95	2	867	0.23%
2023/09/01	40	33.31	40	33.58	33.20	0	875	0.00%
2023/08/31	32	33.34	28	33.63	33.15	4	875	0.46%
2023/08/30	40	33.31	40	33.57	33.20	0	874	0.00%
2023/08/28	0	0.00	1	33.00	32.65	-1	859	-0.12%
2023/08/24	11	33.05	11	33.26	32.80	0	866	0.00%
2023/08/23	1	32.20	0	0.00	32.20	1	853	0.12%
2023/08/22	1	33.05	0	0.00	32.80	1	858	0.12%
2023/08/18	0	0.00	3	32.65	32.50	-3	863	-0.35%
2023/08/17	1	32.05	25	32.68	32.70	-24	872	-2.75%
2023/08/16	27	32.45	0	0.00	32.30	27	878	3.07%
2023/08/08	20	34.10	0	0.00	34.00	20	879	2.28%
2023/08/04	1	34.30	0	0.00	34.25	1	917	0.11%
2023/08/02	20	34.80	0	0.00	34.50	20	925	2.16%
2023/07/25	0	0.00	1	35.80	35.50	-1	955	-0.10%
2023/07/24	0	35.65	0	0.00	35.45	0	949	0.00%
2023/07/20	0	0.00	2	36.30	36.20	-2	960	-0.21%
2023/07/19	3	37.35	5	37.10	36.80	-2	979	-0.20%
2023/07/18	0	0.00	3	35.50	35.20	-3	960	-0.31%
2023/07/17	3	35.90	0	0.00	35.80	3	970	0.31%
2023/07/14	1	35.35	0	0.00	35.40	1	984	0.10%
2023/07/11	0.2	36.20	0	0.00	36.05	0.2	1,030	0.02%
2023/07/07	1	36.40	0	0.00	36.35	1	1,059	0.09%
2023/07/06	2	37.00	1	36.95	36.75	1	1,055	0.09%
2023/07/04	1	37.20	0	0.00	37.15	1	1,067	0.09%
2023/06/12	3	38.40	0	0.00	38.40	3	1,112	0.27%
2023/06/06	0	0.00	4	38.35	38.35	-4	2,132	-0.19%
2023/06/02	0	0.00	2	38.30	38.50	-2	2,139	-0.09%
2023/06/01	0	0.00	1	38.30	38.30	-1	2,147	-0.05%
2023/05/26	2	37.90	0	38.20	37.75	2	2,237	0.09%
2023/05/23	0	0.00	1	38.50	38.55	-1	2,269	-0.04%
2023/05/22	5	38.40	2	38.10	38.05	3	2,291	0.13%
2023/05/15	1	37.00	0	0.00	37.00	1	2,313	0.04%
2023/05/12	1	37.40	0	0.00	37.50	1	2,338	0.04%
2023/05/11	1	38.50	0.3	37.55	37.55	0.7	2,370	0.03%
2023/05/10	1	38.60	0	0.00	38.60	1	2,397	0.04%
2023/05/09	1	39.05	0	0.00	39.00	1	2,558	0.04%
2023/05/05	1	40.55	0	0.00	40.50	1	2,653	0.04%
2023/05/02	0.3	40.49	0	0.00	40.55	0.3	2,923	0.01%
2023/04/25	0	0.00	1	40.35	39.30	-1	2,951	-0.03%
2023/04/24	1	40.75	1	40.50	40.25	0	2,936	0.00%
2023/04/21	0	0.00	3	39.75	40.10	-3	2,908	-0.10%
2023/04/18	1	40.80	3	40.95	40.75	-2	2,844	-0.07%
2023/04/17	1	40.55	0	0.00	40.30	1	2,816	0.04%
2023/04/14	0	0.00	1	40.35	40.45	-1	2,802	-0.04%
2023/04/13	0	0.00	1	40.15	40.15	-1	2,785	-0.04%
2023/03/31	0	0.00	1	39.30	39.45	-1	2,779	-0.04%
2023/03/30	0	0.00	1	39.50	39.45	-1	2,782	-0.04%
2023/03/29	1	39.50	2	39.60	39.60	-1	2,791	-0.04%
2023/03/28	0	0.00	1	39.80	39.65	-1	2,840	-0.04%
2023/03/27	0	0.00	2	39.70	39.60	-2	2,936	-0.07%
2023/03/24	1	39.60	0	0.00	39.50	1	2,941	0.03%
2023/03/22	2	39.05	0	0.00	38.90	2	2,952	0.07%
2023/03/17	0	0.00	0	38.65	38.65	0	2,975	0.00%
2023/03/16	0	0.00	1	38.75	38.45	-1	2,978	-0.03%
2023/03/15	1	39.25	0	0.00	39.10	1	2,964	0.03%
2023/03/14	1	40.00	0	0.00	39.50	1	2,970	0.03%
2023/03/13	2.1	39.45	0	0.00	39.45	2.1	2,956	0.07%
2023/03/10	7.1	42.86	24.4	41.10	40.45	-17.3	2,901	-0.60%
2023/03/09	5.4	41.54	2.7	43.26	44.85	2.6	2,395	0.11%
2023/03/08	23	40.73	0	0.00	40.80	23	2,017	1.14%
2023/03/07	0	0.00	0.5	40.95	40.85	-0.5	2,013	-0.02%
2023/03/06	0.3	41.10	0	0.00	40.90	0.3	2,006	0.01%
2023/03/03	0	0.00	2	41.35	41.10	-2	2,003	-0.10%
2023/03/02	5.3	41.52	4	41.38	41.30	1.3	1,990	0.06%
2023/02/22	1	40.15	0	0.00	40.15	1	1,988	0.05%
2023/02/21	0	0.00	1	41.05	41.00	-1	2,014	-0.05%
2023/02/20	0	40.80	1	39.80	41.10	-1	2,025	-0.05%
2023/02/16	0	0.00	1	39.95	39.90	-1	2,078	-0.05%
2023/02/10	1	40.95	0	0.00	40.20	1	2,093	0.05%
2023/02/09	0	0.00	1	41.65	41.15	-1	2,065	-0.05%
2023/02/08	1	41.60	2	41.43	41.55	-1	2,031	-0.05%
2023/02/07	18	42.16	20	42.28	41.60	-2	1,984	-0.10%
2023/02/06	1	40.40	0	0.00	40.25	1	1,850	0.05%
2023/02/03	1	40.45	1	40.75	40.75	0	1,814	0.00%
2023/02/02	0	0.00	1	39.95	39.90	-1	1,743	-0.06%
2023/02/01	2	39.50	4	39.33	39.65	-2	1,701	-0.12%
2023/01/31	5	39.14	157	39.15	39.65	-152	1,664	-9.13%	大賣/鉅額交易
2023/01/30	154	38.75	7	38.61	38.75	147	1,471	9.99%	大買/鉅額交易
2023/01/16	1	35.50	0	0.00	35.55	1	1,419	0.07%
2023/01/13	1	35.10	0	0.00	35.15	1	1,428	0.07%
2023/01/03	3	35.15	0	0.00	35.10	3	1,543	0.19%
2022/12/29	0	0.00	4	35.55	35.70	-4	1,614	-0.25%
2022/12/28	4	35.93	1	35.95	35.70	3	1,624	0.18%
2022/12/27	0	0.00	2	37.10	36.45	-2	1,625	-0.12%
2022/12/26	3	37.35	2	37.00	37.00	1	1,631	0.06%
2022/12/21	1	35.55	0	0.00	35.50	1	1,652	0.06%
2022/12/20	4	36.16	1	36.80	35.75	3	1,659	0.18%
2022/12/19	0	0.00	10	36.74	37.85	-10	1,646	-0.61%
2022/12/16	2	36.00	0	0.00	35.60	2	1,560	0.13%
2022/12/14	1	36.50	3	36.57	36.45	-2	1,595	-0.13%
2022/12/13	4	36.83	7	36.90	37.10	-3	1,581	-0.19%
2022/12/12	0	0.00	2	35.75	35.70	-2	1,569	-0.13%
2022/12/07	2	36.80	0	0.00	36.50	2	1,618	0.12%
2022/12/06	2	37.30	0	0.00	36.60	2	1,617	0.12%
2022/12/05	3	38.07	0	0.00	38.05	3	1,656	0.18%
2022/12/01	2	38.65	2	38.30	38.25	0	1,674	0.00%
2022/11/29	0	0.00	2	36.95	36.90	-2	1,705	-0.12%
2022/11/24	1	36.70	0	0.00	36.80	1	1,982	0.05%
2022/11/23	1	36.85	3	36.60	36.90	-2	2,022	-0.10%
2022/11/21	1	37.15	0	0.00	37.15	1	2,082	0.05%
2022/11/17	1	36.35	11	36.69	36.85	-10	2,118	-0.47%
2022/11/16	11	35.96	3	35.95	36.00	8	2,094	0.38%
2022/11/15	0	0.00	3	35.80	35.60	-3	2,094	-0.14%
2022/11/14	2	35.38	0	0.00	35.30	2	2,068	0.10%
2022/11/11	0	0.00	2	34.70	34.85	-2	2,035	-0.10%
2022/11/10	2	34.55	1	35.05	34.00	1	2,029	0.05%
2022/11/03	2	34.40	0	0.00	34.40	2	2,056	0.10%
2022/11/02	0	0.00	4	34.93	34.85	-4	2,059	-0.19%
2022/10/28	1	32.35	1	32.60	32.25	0	2,156	0.00%
2022/10/27	0	0.00	1	32.55	32.75	-1	2,202	-0.05%
2022/10/25	0	0.00	1	32.30	31.75	-1	2,257	-0.04%
2022/10/21	2	31.80	0	0.00	31.65	2	2,299	0.09%
2022/10/20	5	32.02	3	32.22	32.10	2	2,353	0.08%
2022/10/19	2	32.80	0	0.00	32.75	2	2,380	0.08%
2022/10/18	0	0.00	2	33.30	33.50	-2	2,441	-0.08%
2022/10/17	2	32.70	4	32.28	32.70	-2	2,477	-0.08%
2022/10/14	4	32.95	0	0.00	33.05	4	2,501	0.16%
2022/10/13	2	33.60	7	32.73	32.30	-5	2,532	-0.20%
2022/10/12	2	34.15	2	34.65	33.95	0	2,534	0.00%
2022/10/11	2	34.30	0	0.00	33.95	2	2,549	0.08%
2022/10/07	2	35.45	0	0.00	35.10	2	2,562	0.08%
2022/10/03	2	33.68	0	0.00	33.90	2	2,657	0.08%
2022/09/30	1	32.85	1	33.80	34.30	0	2,761	0.00%
2022/09/29	1	33.30	0	0.00	33.40	1	2,982	0.03%
2022/09/27	0	0.00	1	33.90	34.30	-1	3,232	-0.03%
2022/09/26	3	33.82	0	0.00	33.45	3	3,244	0.09%
2022/09/23	2	35.30	0	0.00	35.30	2	3,286	0.06%
2022/09/20	0	0.00	2	36.05	36.10	-2	3,627	-0.06%
2022/09/19	1	35.95	0	0.00	36.05	1	3,689	0.03%
2022/09/16	2	36.75	1	36.65	36.55	1	3,710	0.03%
2022/09/13	0	0.00	2	37.20	37.15	-2	3,743	-0.05%
2022/09/12	1	36.75	6	36.97	37.25	-5	3,839	-0.13%
2022/09/08	1	38.35	1	38.15	38.55	0	3,851	0.00%
2022/09/07	5	38.25	2	37.90	37.90	3	3,883	0.08%
2022/09/06	3	39.13	4	39.26	38.65	-1	3,876	-0.03%
2022/09/05	3	40.77	1	40.80	40.10	2	3,850	0.05%
2022/09/02	3	41.47	5	41.42	41.30	-2	3,842	-0.05%
2022/09/01	0	0.00	1	40.80	40.80	-1	3,806	-0.03%
2022/08/31	6	41.02	3	40.85	40.70	3	3,741	0.08%
2022/08/30	1	40.30	1	40.00	40.00	0	3,615	0.00%
2022/08/29	4	39.06	4	39.71	39.55	0	3,599	0.00%
2022/08/26	1	39.85	1	40.20	39.50	0	3,555	0.00%
2022/08/25	1	39.50	3	39.62	39.70	-2	3,505	-0.06%
2022/08/24	2	38.63	3	39.00	39.10	-1	3,453	-0.03%
2022/08/22	0	0.00	5	38.72	38.75	-5	3,408	-0.15%
2022/08/19	4	38.48	0	0.00	38.45	4	3,375	0.12%
2022/08/18	1	38.60	1	38.50	38.50	0	3,367	0.00%
2022/08/16	3	37.95	4	38.35	38.30	-1	3,345	-0.03%
2022/08/09	3	37.15	0	0.00	37.30	3	3,338	0.09%
2022/08/04	1	35.50	0	0.00	35.80	1	3,381	0.03%
2022/08/02	1	38.20	0	0.00	38.15	1	3,319	0.03%
2022/07/29	15	40.14	20	40.33	40.20	-5	3,314	-0.15%
2022/07/27	2	39.90	0	0.00	39.90	2	3,310	0.06%
2022/07/25	0	0.00	1	41.20	40.65	-1	3,253	-0.03%
2022/07/21	0	0.00	1	40.10	40.10	-1	3,234	-0.03%
2022/07/20	0	0.00	3	38.85	39.10	-3	3,221	-0.09%
2022/07/19	1	38.30	0	0.00	38.00	1	3,234	0.03%
2022/07/15	3	38.72	0	0.00	38.25	3	3,276	0.09%
2022/07/14	1	38.85	2	39.15	39.15	-1	3,279	-0.03%
2022/07/12	1	39.05	1	40.05	39.25	0	3,378	0.00%
2022/07/08	5	41.43	2	41.63	40.70	3	3,687	0.08%
2022/07/07	4	39.75	6	40.54	41.50	-2	3,633	-0.06%
2022/07/06	10	41.07	18	40.75	40.35	-8	3,537	-0.23%
2022/07/05	1	36.40	2	37.38	38.05	-1	3,612	-0.03%
2022/06/30	4	39.94	4	39.93	39.10	0	3,626	0.00%
2022/06/29	5	41.03	4	40.95	40.85	1	3,514	0.03%
2022/06/28	5	40.06	6	40.00	40.50	-1	3,411	-0.03%
2022/06/27	1	39.10	2	39.25	39.35	-1	3,247	-0.03%
2022/06/22	10	37.38	0	0.00	36.85	10	3,167	0.32%
2022/06/17	2	37.55	3	38.07	38.50	-1	3,009	-0.03%
2022/06/16	2	37.53	13	37.36	37.20	-11	2,930	-0.38%
2022/06/15	2	36.30	1	35.70	37.00	1	2,893	0.03%
2022/06/07	3	36.00	1	36.20	36.00	2	2,829	0.07%
2022/06/02	0	0.00	2	35.10	35.05	-2	2,882	-0.07%
2022/05/27	1	34.90	0	0.00	35.00	1	2,929	0.03%
2022/05/23	3	35.30	0	0.00	35.50	3	2,960	0.10%
2022/05/19	1	35.50	0	0.00	35.45	1	2,971	0.03%
2022/05/18	1	36.15	0	0.00	36.15	1	2,965	0.03%
2022/05/16	1	35.75	0	0.00	35.85	1	3,012	0.03%
2022/05/12	2.3	34.95	1.1	34.55	34.30	1.2	3,373	0.04%
2022/05/10	2	37.80	9	37.61	37.95	-7	3,279	-0.21%
2022/05/09	0	0.00	20	39.49	38.15	-20	3,257	-0.61%
2022/05/06	2	39.05	324	39.06	39.05	-322	3,234	-9.95%	大賣/鉅額交易
2022/05/05	0	0.00	0	40.10	39.90	0	3,211	0.00%
2022/04/29	0	0.00	1	40.60	40.60	-1	3,228	-0.03%
2022/04/28	8	41.65	17	41.05	41.10	-9	3,250	-0.28%
2022/04/27	1	40.35	261	40.61	40.50	-260	3,191	-8.15%	大賣/鉅額交易
2022/04/26	2	42.13	106	42.27	41.00	-104	3,179	-3.27%	大賣/鉅額交易
2022/04/25	0.2	42.50	7	42.81	41.65	-6.8	3,155	-0.22%
2022/04/22	3	43.35	0	0.00	42.90	3	3,107	0.10%
2022/04/21	2	43.23	1	43.00	42.75	1	3,064	0.03%
2022/04/20	3	43.43	1	43.00	43.05	2	3,034	0.07%
2022/04/19	0	0.00	2	42.95	43.00	-2	3,010	-0.07%
2022/04/18	3	44.93	4	44.86	44.05	-1	2,969	-0.03%
2022/04/15	4	44.68	1	43.85	44.00	3	2,970	0.10%
2022/04/14	4	44.83	8	44.19	44.30	-4	2,879	-0.14%
2022/04/13	10	41.51	0	0.00	42.50	10	2,685	0.37%
2022/04/12	5	43.45	1	42.05	42.35	4	2,632	0.15%
2022/04/11	5	44.66	10	44.18	44.60	-5	2,494	-0.20%
2022/04/07	1	42.00	3	41.60	41.90	-2	2,159	-0.09%
2022/04/01	2	40.00	1	40.05	40.00	1	2,059	0.05%
2022/03/30	3	39.95	0	0.00	40.05	3	2,038	0.15%
2022/03/28	1	41.25	1	40.60	39.70	0	2,035	0.00%
2022/03/25	1	41.00	0	0.00	40.00	1	2,020	0.05%
2022/03/24	0	0.00	10	40.40	40.40	-10	2,039	-0.49%
2022/03/17	10	40.14	15	40.00	39.95	-5	2,101	-0.24%
2022/03/16	0	0.00	2	39.15	38.90	-2	2,126	-0.09%
2022/03/15	1.1	39.31	0	0.00	39.30	1.1	2,140	0.05%
2022/03/09	0	0.00	1	39.00	39.40	-1	2,154	-0.05%
2022/03/08	1	38.00	0	0.00	38.80	1	2,149	0.05%
2022/03/07	1	38.00	1	38.70	38.00	0	2,108	0.00%
2022/03/03	1	40.10	0	0.00	40.05	1	2,283	0.04%
2022/03/01	2	39.85	0	0.00	40.10	2	2,438	0.08%
2022/02/25	1	39.85	0	0.00	40.00	1	2,448	0.04%
2022/02/22	0	41.65	0	0.00	40.60	0	2,530	0.00%
2022/02/17	0	0.00	5	41.70	41.75	-5	2,523	-0.20%
2022/02/15	0	0.00	5	44.50	42.75	-5	2,522	-0.20%
2022/02/14	6	43.63	4	42.71	43.30	2	2,349	0.09%
2022/02/10	0	0.00	8	40.75	40.65	-8	2,162	-0.37%
2022/02/08	3	40.20	0	0.00	40.35	3	2,170	0.14%
2022/01/25	0.1	40.80	0	0.00	40.05	0.1	2,169	0.00%
2022/01/21	5	43.35	0	0.00	42.80	5	2,136	0.23%
2022/01/20	2	43.00	0	0.00	42.95	2	2,122	0.09%
2022/01/17	5	43.35	0	0.00	43.15	5	2,107	0.24%
2022/01/10	1	45.95	1	44.90	44.40	0	2,084	0.00%
2022/01/07	0	0.00	2	45.10	45.20	-2	1,990	-0.10%
2022/01/06	0	0.00	2	44.35	44.00	-2	1,929	-0.10%
2022/01/03	1	43.90	0	0.00	44.00	1	2,043	0.05%
2021/12/30	1	44.65	2	44.58	44.65	-1	2,053	-0.05%
2021/12/27	10	44.10	2	44.25	44.00	8	2,152	0.37%
2021/12/24	0	0.00	1	44.40	44.25	-1	2,190	-0.05%
2021/12/21	0	0.00	0.2	45.20	44.90	-0.2	2,242	-0.01%
2021/12/17	15	43.48	0	0.00	44.65	15	2,227	0.67%
2021/12/16	3	43.10	0	0.00	43.15	3	2,233	0.13%
2021/12/14	1.1	43.82	0	0.00	43.00	1.1	2,275	0.05%
2021/12/13	0	0.00	2	44.13	43.90	-2	2,287	-0.09%
2021/12/10	3	44.42	0	0.00	44.45	3	2,332	0.13%
2021/12/09	3	44.30	1	44.20	44.05	2	2,521	0.08%
2021/12/08	2	44.80	1	44.90	44.50	1	2,770	0.04%
2021/12/03	0	0.00	1	45.10	45.10	-1	2,907	-0.03%
2021/12/02	0.1	45.20	0	0.00	45.25	0.1	3,058	0.00%
2021/12/01	0	0.00	1	45.10	45.05	-1	3,165	-0.03%
2021/11/30	1	45.45	2	45.45	45.00	-1	3,173	-0.03%
2021/11/29	7	47.57	7	47.39	46.90	0	3,152	0.00%
2021/11/26	38.2	47.18	41	45.91	45.80	-2.8	3,015	-0.09%
2021/11/25	0	0.00	1	45.20	44.70	-1	2,896	-0.03%
2021/11/24	1	45.00	4.2	45.01	45.10	-3.2	2,903	-0.11%
2021/11/23	3	46.87	3	46.40	44.80	0	2,919	0.00%
2021/11/19	0	0.00	2	43.85	43.50	-2	2,990	-0.07%
2021/11/17	2	43.35	0	0.00	43.35	2	3,437	0.06%
2021/11/16	4	44.00	0	0.00	43.85	4	3,554	0.11%
2021/11/11	1	43.65	1	43.55	43.50	0	3,624	0.00%
2021/11/03	0	0.00	3	44.40	44.50	-3	3,681	-0.08%
2021/10/29	0	0.00	1	44.20	43.95	-1	3,673	-0.03%
2021/10/28	3	44.70	0	0.00	44.60	3	3,675	0.08%
2021/10/27	1	44.35	0	0.00	44.30	1	3,693	0.03%
2021/10/14	0	0.00	1	43.10	43.50	-1	4,349	-0.02%
2021/10/13	5.3	43.78	1	43.40	42.35	4.3	4,335	0.10%
2021/10/12	1	45.50	0	0.00	45.35	1	4,277	0.02%
2021/10/05	1	47.90	0	0.00	48.00	1	4,389	0.02%
2021/10/04	1	48.50	0	0.00	48.40	1	4,402	0.02%
2021/10/01	0	0.00	1	51.70	50.90	-1	4,368	-0.02%
2021/09/24	1	51.50	1	51.40	51.60	0	4,528	0.00%
2021/09/22	1	51.70	0	0.00	51.70	1	4,667	0.02%
2021/09/16	0.2	52.93	0	0.00	52.40	0.2	4,701	0.00%
2021/09/14	3.2	54.56	5	54.20	53.20	-1.8	4,690	-0.04%
2021/09/13	6	54.78	7	54.89	54.80	-1	4,522	-0.02%
2021/09/09	0	0.00	6	51.20	51.10	-6	4,379	-0.14%
2021/09/08	0	0.00	33	51.72	51.20	-33	4,390	-0.75%
2021/09/07	10	52.65	1	53.20	53.60	9	4,332	0.21%
2021/09/06	20	53.15	1	53.10	52.20	19	4,341	0.44%
2021/09/01	0.1	52.00	2	52.30	51.80	-1.9	4,987	-0.04%
2021/08/31	0	0.00	40	52.10	52.50	-40	5,219	-0.77%
2021/08/27	1	52.00	2	51.90	51.60	-1	5,356	-0.02%
2021/08/26	1	53.30	4	52.43	51.60	-3	5,393	-0.06%
2021/08/25	7	52.19	8	51.34	51.30	-1	5,409	-0.02%
2021/08/24	0	0.00	5	50.82	50.70	-5	5,522	-0.09%
2021/08/23	6	51.30	10	52.37	51.40	-4	5,707	-0.07%
2021/08/20	0	0.00	12	49.90	49.95	-12	5,455	-0.22%
2021/08/18	0	0.00	1	45.80	47.10	-1	5,779	-0.02%
2021/08/17	1	48.65	1	48.70	48.35	0	5,997	0.00%
2021/08/09	0	0.00	1	49.20	48.90	-1	9,684	-0.01%
2021/08/02	0	0.00	11	50.34	50.40	-11	13,895	-0.08%
2021/07/30	1	49.60	0	0.00	49.50	1	13,898	0.01%
2021/07/29	3	49.07	2	49.00	49.05	1	13,921	0.01%
2021/07/28	12	49.15	0	0.00	48.10	12	13,936	0.09%
2021/07/27	0.1	48.85	5	48.72	48.55	-5	14,061	-0.04%
2021/07/26	2	49.05	1	49.40	49.10	1	14,319	0.01%
2021/07/23	0	0.00	11	49.46	49.05	-11	14,345	-0.08%
2021/07/22	5	48.91	0	0.00	48.70	5	14,333	0.03%
2021/07/21	23.2	51.34	4	52.80	48.70	19.2	14,430	0.13%
2021/07/20	1	51.70	5	53.90	53.90	-4	14,207	-0.03%
2021/07/15	1	49.35	3	50.07	50.00	-2	14,182	-0.01%
2021/07/14	0	49.00	0	0.00	48.75	0	14,186	0.00%
2021/07/13	3	49.25	7	49.77	49.05	-4	14,190	-0.03%
2021/07/12	0	0.00	1	50.90	50.70	-1	14,150	-0.01%
2021/07/09	0	0.00	13	51.50	51.30	-13	14,206	-0.09%
2021/07/08	1	51.00	1	51.20	51.20	0	14,271	0.00%
2021/07/07	3	51.50	0	0.00	51.30	3	14,359	0.02%
2021/07/06	0.2	51.50	0	0.00	51.30	0.2	14,521	0.00%
2021/07/02	1	52.40	10	51.90	52.00	-9	14,728	-0.06%
2021/07/01	8	54.30	12	53.03	52.60	-4	14,781	-0.03%
2021/06/30	6	53.48	4	53.20	53.60	2	14,775	0.01%
2021/06/29	14	52.06	4	51.40	51.80	10	14,711	0.07%
2021/06/28	2	51.85	0	0.00	51.80	2	14,723	0.01%
2021/06/25	0	52.50	0	0.00	52.30	0	14,808	0.00%
2021/06/24	1	53.00	1	53.10	52.80	0	15,083	0.00%
2021/06/22	2.3	52.00	2	51.90	51.80	0.3	15,973	0.00%
2021/06/21	0	0.00	1	53.80	52.50	-1	17,074	-0.01%
2021/06/18	8	53.56	0	0.00	53.30	8	17,199	0.05%
2021/06/17	5	53.46	0	0.00	53.50	5	17,234	0.03%
2021/06/16	3	53.50	1	53.40	53.10	2	17,283	0.01%
2021/06/15	3	53.90	13	53.10	54.10	-10	17,312	-0.06%
2021/06/11	175.2	57.09	36	57.73	55.40	139.2	17,220	0.81%	大買/鉅額交易
2021/06/10	11.1	57.06	144.1	57.52	57.50	-133	16,943	-0.79%	大賣/鉅額交易
2021/06/09	16	54.99	92.5	55.27	55.50	-76.5	16,669	-0.46%
2021/06/08	12.1	54.82	9	55.16	54.50	3.1	16,569	0.02%
2021/06/07	5.5	54.15	1	53.40	53.40	4.5	16,413	0.03%
2021/06/04	1	52.80	3	52.53	52.50	-2	16,412	-0.01%
2021/06/03	2	53.60	0	0.00	53.30	2	16,428	0.01%
2021/06/02	85	53.87	8	53.94	53.80	77	16,549	0.47%
2021/06/01	3	51.50	10	51.58	53.10	-7	16,795	-0.04%
2021/05/31	14	52.32	25	52.07	52.30	-11	16,694	-0.07%
2021/05/28	19	54.89	1	54.70	54.70	18	16,578	0.11%
2021/05/27	8	54.70	132	55.26	55.00	-124	16,590	-0.75%	大賣/鉅額交易
2021/05/26	137	54.56	27	54.78	53.60	110	16,598	0.66%	大買/鉅額交易
2021/05/25	23	54.01	23	54.87	53.20	0	17,008	0.00%
2021/05/24	229.1	56.73	34	56.06	55.50	195.1	17,555	1.11%	大買/鉅額交易
2021/05/21	6	55.77	12	55.68	55.60	-6	18,458	-0.03%
2021/05/20	693	59.03	205.1	59.44	56.30	487.9	18,598	2.62%	大買/大賣/鉅額交易
2021/05/19	24	59.34	24.2	58.10	57.80	-0.2	18,796	0.00%
2021/05/18	56	60.91	57	60.85	60.80	-1	18,444	-0.01%
2021/05/17	51.1	62.29	76.6	62.67	63.30	-25.4	17,355	-0.15%
2021/05/14	83.2	61.15	116	60.49	57.60	-32.8	16,753	-0.20%	大賣/
2021/05/13	373.1	62.69	396	62.56	62.90	-22.9	15,631	-0.15%	大買/大賣/
2021/05/12	55	56.84	46	56.32	57.20	9	13,967	0.06%
2021/05/11	110	50.22	337	51.01	52.00	-227	13,213	-1.72%	大買/大賣/鉅額交易
2021/05/10	141	50.26	0	0.00	50.20	141	13,140	1.07%	大買/鉅額交易
2021/05/07	121	50.35	0	0.00	50.60	121	13,202	0.92%	大買/鉅額交易
2021/05/06	0.2	50.50	0	50.80	50.10	0.2	13,240	0.00%
2021/05/05	1	50.40	3	50.80	50.50	-2	13,231	-0.02%
2021/05/04	8	54.48	3	50.93	51.00	5	13,284	0.04%
2021/05/03	3	55.37	16	55.55	54.40	-13	13,343	-0.10%
2021/04/29	10	54.15	0	0.00	53.40	10	13,186	0.08%
2021/04/28	0	0.00	1	54.90	53.30	-1	13,271	-0.01%
2021/04/27	10	54.55	6	55.35	54.40	4	13,492	0.03%
2021/04/26	3	52.90	0	0.00	52.70	3	13,442	0.02%
2021/04/23	3	52.87	2	52.75	52.50	1	13,590	0.01%
2021/04/22	8	54.05	0	0.00	53.10	8	13,713	0.06%
2021/04/21	4	55.70	3	55.67	55.20	1	13,679	0.01%
2021/04/20	3	55.63	2	55.70	55.40	1	13,737	0.01%
2021/04/19	3	55.30	12	55.63	55.30	-9	13,935	-0.06%
2021/04/16	2	56.10	0	0.00	55.90	2	13,950	0.01%
2021/04/15	3	55.40	0	0.00	55.40	3	13,968	0.02%
2021/04/14	2	55.55	0	0.00	55.70	2	13,976	0.01%
2021/04/13	12	58.17	2	57.55	57.00	10	14,060	0.07%
2021/04/12	8	59.01	5	59.00	58.50	3	14,027	0.02%
2021/04/09	3	58.23	17	58.32	57.60	-14	13,999	-0.10%
2021/04/08	0	56.90	1	57.00	56.70	-1	13,929	-0.01%
2021/04/07	2	56.70	1	57.20	56.40	1	14,028	0.01%
2021/04/06	4	56.73	0	0.00	56.30	4	14,093	0.03%
2021/04/01	3	57.50	6	57.42	57.50	-3	14,046	-0.02%
2021/03/31	0	0.00	1	57.40	57.10	-1	14,081	-0.01%
2021/03/30	6	58.02	7	57.53	57.40	-1	14,077	-0.01%
2021/03/29	4	58.33	7	58.34	58.10	-3	14,217	-0.02%
2021/03/26	3	56.57	1	56.60	56.60	2	14,167	0.01%
2021/03/25	46	59.27	11	58.41	56.60	35	14,032	0.25%
2021/03/24	529	61.35	513.1	61.37	61.40	15.9	13,290	0.12%	大買/大賣/
2021/03/23	15	55.87	16	56.23	55.90	-1	12,210	-0.01%
2021/03/22	2	54.10	1	54.10	53.90	1	12,342	0.01%
2021/03/19	4	55.03	2	55.70	54.70	2	12,395	0.02%
2021/03/18	1	56.60	0	0.00	55.80	1	12,360	0.01%
2021/03/17	12	55.52	21	55.79	55.50	-9	12,386	-0.07%
2021/03/16	0.1	56.10	1	56.00	56.10	-0.9	12,419	-0.01%
2021/03/15	4	56.25	17	56.01	56.10	-13	12,479	-0.10%
2021/03/12	5	56.38	0.2	56.40	56.20	4.8	12,505	0.04%
2021/03/11	5	57.22	1.2	57.18	56.90	3.8	12,600	0.03%
2021/03/10	6	57.68	8	57.63	57.20	-2	12,573	-0.02%
2021/03/09	6	57.03	2	57.05	56.70	4	12,510	0.03%
2021/03/08	8	57.83	7	57.00	57.00	1	12,498	0.01%
2021/03/05	15.2	59.35	13	58.48	58.60	2.2	12,461	0.02%
2021/03/04	2	56.05	0	0.00	55.90	2	12,274	0.02%
2021/03/03	12	57.13	10	56.80	56.90	2	12,258	0.02%
2021/03/02	2	57.40	1	57.30	56.10	1	12,212	0.01%
2021/02/26	11	59.43	20	58.72	58.20	-9	12,355	-0.07%
2021/02/25	24	59.73	18	60.07	59.70	6	12,274	0.05%
2021/02/24	15.2	57.42	30	58.59	58.50	-14.9	11,843	-0.13%
2021/02/23	60.1	63.00	15	62.78	58.90	45.1	11,303	0.40%
2021/02/22	9	65.07	426.2	64.61	65.40	-417.2	10,643	-3.92%	大賣/鉅額交易
2021/02/19	470	59.32	641.9	56.35	59.50	-171.9	10,286	-1.67%	大買/大賣/鉅額交易
2021/02/18	558	54.08	23	51.17	54.10	535	9,837	5.44%	大買/鉅額交易
2021/02/17	5	49.59	2.2	49.58	49.20	2.8	9,673	0.03%
2021/02/05	10.2	51.50	10	51.99	52.00	0.2	9,616	0.00%
2021/02/04	9	50.92	19	51.81	51.00	-10	9,451	-0.11%
2021/02/03	7	49.37	8.1	49.70	49.60	-1.1	9,294	-0.01%
2021/02/02	3	48.25	9	48.71	48.95	-6	9,418	-0.06%
2021/01/29	4	48.63	13	48.29	47.05	-9	9,320	-0.10%
2021/01/28	15	49.28	5	49.53	49.00	10	9,326	0.11%
2021/01/27	2	50.60	1	51.00	50.60	1	9,359	0.01%
2021/01/26	10	52.11	4	52.25	51.50	6	9,486	0.06%
2021/01/25	4	51.25	7	51.73	52.00	-3	9,855	-0.03%
2021/01/22	4	50.55	3	49.90	49.80	1	10,010	0.01%
2021/01/21	5	51.82	0	0.00	51.10	5	10,268	0.05%
2021/01/20	105	52.07	22	51.87	52.30	83	10,476	0.79%	大買/
2021/01/19	0.1	50.34	3	49.83	50.10	-2.9	10,317	-0.03%
2021/01/18	24	50.14	23	49.59	49.45	1	10,328	0.01%
2021/01/15	1.4	48.79	10	48.80	48.05	-8.6	10,179	-0.08%
2021/01/14	2	50.50	5	50.48	50.30	-3	10,054	-0.03%
2021/01/13	4.1	51.64	7	51.11	51.00	-2.9	10,073	-0.03%
2021/01/12	11	52.06	48	52.46	52.80	-37	10,335	-0.36%
2021/01/11	4	51.50	125	50.97	51.00	-121	10,266	-1.18%	大賣/鉅額交易
2021/01/08	0	52.20	18	52.27	52.30	-18	10,312	-0.17%
2021/01/07	16.1	51.62	6	51.72	51.60	10.1	10,374	0.10%
2021/01/06	10.2	52.44	13	53.02	50.70	-2.8	10,409	-0.03%
2021/01/05	9.2	53.88	12	54.19	53.70	-2.8	10,469	-0.03%
2021/01/04	13.1	54.89	4	54.50	53.80	9.1	10,460	0.09%
2020/12/31	25.2	56.23	5	56.44	56.10	20.2	10,402	0.19%
2020/12/30	16	58.94	2	58.60	58.00	14	10,368	0.14%
2020/12/29	1	57.90	12	58.02	57.30	-11	10,352	-0.11%
2020/12/28	3	56.70	3.2	57.02	56.60	-0.2	10,495	0.00%
2020/12/25	2	56.75	1	57.00	56.50	1	10,607	0.01%
2020/12/24	4.1	57.81	6	58.20	58.10	-1.9	10,701	-0.02%
2020/12/23	11	60.27	5	61.00	58.00	6	10,789	0.06%
2020/12/22	5.2	60.50	13	59.95	60.30	-7.8	10,837	-0.07%
2020/12/21	1	57.00	5	57.00	56.50	-4	10,753	-0.04%
2020/12/18	2	56.70	2	57.15	56.60	0	10,799	0.00%
2020/12/17	0	0.00	8	56.79	56.40	-8	10,833	-0.07%
2020/12/16	21.1	55.55	31	54.95	56.40	-9.9	10,937	-0.09%
2020/12/15	5.2	56.33	22	55.31	55.10	-16.8	10,912	-0.15%
2020/12/14	1	58.40	6	58.88	58.50	-5	10,904	-0.05%
2020/12/11	8.2	58.76	27	57.80	58.70	-18.8	10,949	-0.17%
2020/12/10	16	59.66	15	59.73	59.50	1	10,973	0.01%
2020/12/09	3	59.33	0	0.00	59.00	3	11,045	0.03%
2020/12/08	13	59.85	10	60.31	60.00	3	11,213	0.03%
2020/12/07	4	59.30	5	60.00	59.30	-1	11,425	-0.01%
2020/12/04	7	61.27	4	62.05	61.20	3	12,474	0.02%
2020/12/03	1	62.40	2	62.35	61.90	-1	13,704	-0.01%
2020/12/02	2	63.25	6	63.10	62.80	-4	13,808	-0.03%
2020/12/01	2	63.60	2	63.40	63.30	0	14,038	0.00%
2020/11/30	0	0.00	3	63.40	64.20	-3	14,053	-0.02%
2020/11/27	0	0.00	32	62.58	62.60	-32	13,964	-0.23%
2020/11/26	3	62.37	18	62.31	62.30	-15	14,034	-0.11%
2020/11/25	50	63.47	16	63.66	62.60	34	14,219	0.24%
2020/11/24	3	62.10	9	61.61	61.40	-6	14,554	-0.04%
2020/11/23	35	62.99	48	64.06	62.40	-13	14,631	-0.09%
2020/11/20	23	64.68	26	64.81	64.00	-3	14,639	-0.02%
2020/11/19	64	64.88	14.3	65.27	66.50	49.7	14,643	0.34%
2020/11/18	1	61.60	1	61.60	61.60	0	14,383	0.00%
2020/11/17	9	60.93	7	60.79	61.30	2	14,970	0.01%
2020/11/16	1	60.60	1	60.90	60.60	0	15,462	0.00%
2020/11/13	1	61.20	0	0.00	61.40	1	16,622	0.01%
2020/11/12	5	61.06	2	60.80	61.30	3	16,661	0.02%
2020/11/11	3	60.80	5	61.20	61.00	-2	16,728	-0.01%
2020/11/10	10	61.05	9	61.93	60.90	1	16,951	0.01%
2020/11/09	4	60.70	3	60.87	60.70	1	17,133	0.01%
2020/11/06	6	60.28	3	60.77	60.30	3	17,425	0.02%
2020/11/05	4	60.70	8	61.70	60.60	-4	17,928	-0.02%
2020/11/04	4	60.23	6	60.72	60.90	-2	18,228	-0.01%
2020/11/03	5	60.70	5	60.96	60.90	0	18,632	0.00%
2020/11/02	24	60.85	15	60.64	61.10	9	18,872	0.05%
2020/10/30	32.1	60.21	13	59.99	58.30	19.1	18,805	0.10%
2020/10/29	32	63.32	18	62.77	62.10	14	19,411	0.07%
2020/10/28	19	63.20	21	64.28	61.80	-2	20,250	-0.01%
2020/10/27	14.3	66.08	4	66.65	65.70	10.3	20,220	0.05%
2020/10/26	9	67.20	6	66.88	66.70	3	20,616	0.01%
2020/10/23	35	68.20	1	68.50	68.20	34	21,175	0.16%
2020/10/22	10	67.93	1	67.40	68.20	9	22,172	0.04%
2020/10/21	3	68.67	1	69.10	68.50	2	22,935	0.01%
2020/10/20	11	70.97	13	70.38	69.50	-2	23,393	-0.01%
2020/10/19	3	69.30	5	67.86	68.70	-2	23,722	-0.01%
2020/10/16	6	67.17	4	67.35	67.00	2	24,341	0.01%
2020/10/15	13	67.15	4	67.03	66.80	9	25,019	0.04%
2020/10/14	4	68.78	1	68.90	68.00	3	26,407	0.01%
2020/10/13	16	67.74	13	67.46	68.80	3	27,222	0.01%
2020/10/12	8	71.15	1	70.60	70.60	7	27,255	0.03%
2020/10/08	4	71.65	0	0.00	71.60	4	27,637	0.01%
2020/10/07	2	71.75	9	71.40	72.20	-7	28,021	-0.02%
2020/10/06	3	71.33	5	71.52	71.80	-2	28,393	-0.01%
2020/10/05	6	71.30	8	71.75	71.40	-2	29,310	-0.01%
2020/09/30	5	67.46	14	68.71	68.60	-9	29,577	-0.03%
2020/09/29	24	67.48	11	67.70	67.50	13	30,213	0.04%
2020/09/28	3	69.00	12	69.29	69.00	-9	30,594	-0.03%
2020/09/25	51	69.85	6	70.88	68.60	45	31,035	0.14%
2020/09/24	20	71.79	9	71.29	72.00	11	31,661	0.03%
2020/09/23	4	72.13	7	72.10	71.90	-3	32,661	-0.01%
2020/09/22	11	72.39	2	72.00	72.30	9	33,202	0.03%
2020/09/21	22	73.39	15	73.42	72.70	7	34,115	0.02%
2020/09/18	19	72.53	9	73.07	72.70	10	35,452	0.03%
2020/09/17	3	70.17	5	71.64	72.00	-2	36,197	-0.01%
2020/09/16	19	71.99	3	71.60	71.70	16	37,698	0.04%
2020/09/15	12	72.28	5	72.08	71.90	7	38,515	0.02%
2020/09/14	3	71.67	4	71.58	71.30	-1	39,408	0.00%
2020/09/11	8	70.80	4	71.03	70.60	4	40,780	0.01%
2020/09/10	13	72.07	71	71.73	71.70	-58	42,588	-0.14%
2020/09/09	57	74.19	214	74.62	72.20	-157	43,975	-0.36%	大賣/鉅額交易
2020/09/08	525	77.38	317	77.38	77.90	208	44,595	0.47%	大買/大賣/鉅額交易
2020/09/07	8	71.98	5	71.88	70.90	3	44,562	0.01%
2020/09/04	28	71.79	18	71.77	72.00	10	46,177	0.02%
2020/09/03	4	71.23	6	71.05	71.30	-2	46,814	0.00%
2020/09/02	3	72.73	48	72.82	72.30	-45	46,790	-0.10%
2020/09/01	54	72.47	8	72.06	72.60	46	46,775	0.10%
2020/08/31	16	72.68	3	72.63	71.80	13	46,739	0.03%
2020/08/28	32	73.98	39	74.01	72.30	-7	46,560	-0.02%
2020/08/27	104	72.28	122	71.93	72.00	-18	46,086	-0.04%	大買/大賣/
2020/08/26	12.5	71.55	9	71.63	71.90	3.5	46,218	0.01%
2020/08/25	13	71.14	14	70.89	70.70	-1	46,118	0.00%
2020/08/24	19	73.43	24	73.02	72.60	-5	46,051	-0.01%
2020/08/21	24	74.04	34	74.08	73.50	-10	46,090	-0.02%
2020/08/20	57	69.80	60	70.04	71.60	-3	45,532	-0.01%
2020/08/19	251	76.99	398	76.33	72.90	-147	45,423	-0.32%	大買/大賣/鉅額交易
2020/08/18	149	70.60	4.2	70.60	70.60	144.8	44,712	0.32%	大買/鉅額交易
2020/08/17	8	64.09	11	64.18	64.20	-3	45,084	-0.01%
2020/08/14	16	64.67	16	64.81	64.80	0	45,376	0.00%
2020/08/13	16	64.83	6	64.37	64.00	10	47,329	0.02%
2020/08/12	18	68.12	7	68.17	67.30	11	49,207	0.02%
2020/08/11	45.2	67.77	26	66.82	66.70	19.2	49,774	0.04%
2020/08/10	34	71.04	32	70.84	70.00	2	50,071	0.00%
2020/08/07	14	72.24	24	72.69	72.50	-10	51,287	-0.02%
2020/08/06	19	71.59	17	71.97	71.20	2	51,734	0.00%
2020/08/05	19	71.53	9	71.48	70.60	10	52,673	0.02%
2020/08/04	36	73.09	21	73.66	71.60	15	54,201	0.03%
2020/08/03	34	71.33	54	71.34	74.60	-20	56,663	-0.04%
2020/07/31	16	68.72	10	68.54	67.90	6	55,535	0.01%
2020/07/30	14	68.52	16	68.38	68.70	-2	55,320	0.00%
2020/07/29	35	67.86	28	67.78	66.50	7	54,948	0.01%
2020/07/28	25	64.21	36	64.90	66.40	-11	54,829	-0.02%
2020/07/27	37	68.52	7	68.93	65.40	30	53,947	0.06%
2020/07/24	14	69.26	16	70.61	71.70	-2	53,291	0.00%
2020/07/23	13	70.47	13	70.95	70.30	0	53,032	0.00%
2020/07/22	16	70.06	24	69.92	69.50	-8	52,788	-0.02%
2020/07/21	10	67.41	11	67.46	67.90	-1	52,715	0.00%
2020/07/20	42	63.27	25	64.29	66.00	17	52,116	0.03%
2020/07/17	42	68.76	15	70.05	67.20	27	50,751	0.05%
2020/07/16	5	75.10	5	75.74	74.60	0	49,968	0.00%
2020/07/15	9	75.12	19	75.36	75.60	-10	50,012	-0.02%
2020/07/14	15	76.13	17	75.49	75.90	-2	49,709	0.00%
2020/07/13	9	78.07	15	76.92	76.10	-6	49,359	-0.01%
2020/07/10	28	77.63	40	76.52	77.50	-12	49,025	-0.02%
2020/07/09	11	76.40	20	76.19	75.50	-9	48,100	-0.02%
2020/07/08	4	77.63	13	77.75	76.40	-9	47,628	-0.02%
2020/07/07	12	76.28	7.2	75.11	74.70	4.8	46,963	0.01%
2020/07/06	6	77.70	6	77.83	77.60	0	46,790	0.00%
2020/07/03	43	77.30	26	77.75	77.40	17	46,322	0.04%
2020/07/02	39	78.24	45	77.78	77.20	-6	45,562	-0.01%
2020/07/01	12	74.75	22	75.05	75.40	-10	44,753	-0.02%
2020/06/30	32	75.19	28	74.77	74.10	4	44,196	0.01%
2020/06/29	202	76.08	206	76.07	76.00	-4	43,286	-0.01%	大買/大賣/
2020/06/24	27	69.90	63	70.17	70.10	-36	41,972	-0.09%
2020/06/23	79	74.62	70	74.76	72.50	9	41,110	0.02%
2020/06/22	36	68.08	14	68.42	71.00	22	39,672	0.06%
2020/06/19	136	67.59	137	67.51	66.70	-1	38,954	0.00%	大買/大賣/
2020/06/18	20	70.06	19	70.06	69.10	1	38,099	0.00%
2020/06/17	42.1	69.21	47	68.79	68.60	-5	36,753	-0.01%
2020/06/16	36	66.54	21	66.20	66.00	15	34,965	0.04%
2020/06/15	29.1	65.77	30	66.76	66.70	-0.9	33,780	0.00%
2020/06/12	33	60.31	30	60.03	62.20	3	32,336	0.01%
2020/06/11	49	59.64	199	61.96	56.60	-150	31,525	-0.48%	大賣/鉅額交易
2020/06/10	26	60.29	139	60.68	61.60	-113	30,290	-0.37%	大賣/鉅額交易
2020/06/09	4	53.95	18	55.31	56.00	-14	29,837	-0.05%
2020/06/08	11	51.18	36	51.94	51.00	-25	30,333	-0.08%
2020/06/05	25	52.16	0	0.00	52.30	25	30,802	0.08%
2020/06/04	16	51.08	25	51.50	52.00	-9	31,429	-0.03%
2020/06/03	39	48.48	45	50.00	50.00	-6	32,765	-0.02%
2020/06/02	224	47.83	15	47.74	47.45	209	33,573	0.62%	大買/鉅額交易
2020/06/01	22	54.70	50	54.32	51.90	-28	33,549	-0.08%
2020/05/29	115	54.68	37	55.44	56.00	78	34,078	0.23%	大買/
2020/05/28	51	55.13	18	55.49	55.10	33	35,038	0.09%
2020/05/27	17	61.65	13	63.10	61.20	4	35,315	0.01%
2020/05/26	14	67.14	167	66.33	67.90	-153	35,334	-0.43%	大賣/鉅額交易
2020/05/25	23	62.47	18	62.86	63.80	5	34,844	0.01%
2020/05/22	262	56.52	70	56.25	58.00	192	34,765	0.55%	大買/鉅額交易
2020/05/21	8.2	54.62	70	53.51	54.00	-61.8	34,841	-0.18%
2020/05/20	123.1	55.00	99.1	54.93	55.00	24	34,929	0.07%	大買/
2020/05/19	54	50.74	59	50.09	52.40	-5	32,716	-0.02%
2020/05/18	17	45.11	49	46.49	47.65	-32	30,507	-0.10%
2020/05/15	11	43.15	25.2	42.98	43.35	-14.2	29,730	-0.05%
2020/05/14	48	43.17	44	43.34	42.05	4	29,179	0.01%
2020/05/13	16	41.85	30	41.94	41.70	-14	27,723	-0.05%
2020/05/12	33	40.80	37.4	41.13	41.70	-4.4	26,962	-0.02%
2020/05/11	77	38.72	1,557.6	38.95	40.75	-1,480.6	25,819	-5.73%	大賣/鉅額交易
2020/05/08	1,973	41.12	1,930.5	41.69	37.75	42.5	24,130	0.18%	大買/大賣/
2020/05/06	0	0.00	3	36.35	36.35	-3	21,745	-0.01%
2020/05/05	0	0.00	10	33.05	33.05	-10	22,025	-0.05%
2020/05/04	24	30.11	51	30.36	30.05	-27	22,058	-0.12%
2020/04/30	133	29.07	30.8	29.41	29.00	102.2	21,751	0.47%	大買/鉅額交易
2020/04/29	430	29.14	1	28.90	28.95	429	22,027	1.95%	大買/鉅額交易
2020/04/28	31	29.49	24	29.38	29.25	7	22,382	0.03%
2020/04/27	19	30.67	15	30.46	30.60	4	23,107	0.02%
2020/04/24	54	29.38	29	29.75	29.75	25	22,760	0.11%
2020/04/23	5	28.47	2	28.30	28.45	3	22,058	0.01%
2020/04/22	2	28.25	3	28.20	28.05	-1	21,865	0.00%
2020/04/21	14	27.63	29	27.97	27.70	-15	21,728	-0.07%
2020/04/20	29	28.70	7	28.56	28.65	22	21,586	0.10%
2020/04/17	1	27.20	34	27.53	27.20	-33	21,270	-0.16%
2020/04/16	3	28.40	14	28.42	28.00	-11	21,151	-0.05%
2020/04/15	13	28.18	22	28.28	28.10	-9	21,038	-0.04%
2020/04/14	6	28.81	0	0.00	28.60	6	20,929	0.03%
2020/04/13	6	28.42	10	28.47	28.50	-4	20,844	-0.02%
2020/04/10	8	28.44	2	28.63	28.25	6	20,815	0.03%
2020/04/09	21	28.40	19	28.42	28.10	2	20,723	0.01%
2020/04/08	12	27.85	5	27.72	27.75	7	20,385	0.03%
2020/04/07	3	27.92	3	27.75	27.70	0	20,488	0.00%
2020/04/06	21	27.45	10	26.85	27.95	11	20,299	0.05%
2020/04/01	1	26.15	6	26.13	26.15	-5	19,940	-0.03%
2020/03/31	3	25.85	5	25.92	26.20	-2	19,880	-0.01%
2020/03/30	33	26.33	16	26.06	26.00	17	19,789	0.09%
2020/03/27	4	25.85	34	25.79	25.40	-30	19,598	-0.15%
2020/03/26	31	26.02	7	26.26	26.20	24	19,397	0.12%
2020/03/25	5	25.78	9	26.00	25.45	-4	19,198	-0.02%
2020/03/24	23	25.30	5	25.20	25.40	18	19,009	0.09%
2020/03/23	9	24.80	2	24.80	24.55	7	18,825	0.04%
2020/03/20	9	26.74	1	27.00	26.50	8	18,632	0.04%
2020/03/19	7	26.93	24	27.04	25.95	-17	18,373	-0.09%
2020/03/18	960	29.82	23	29.49	28.80	937	17,878	5.24%	大買/鉅額交易
2020/03/17	10	29.66	8	29.36	28.85	2	17,517	0.01%
2020/03/16	9	29.96	29	30.44	30.20	-20	17,092	-0.12%
2020/03/13	22	28.39	29	28.37	28.35	-7	16,566	-0.04%
2020/03/12	29	31.05	37	30.90	31.00	-8	16,122	-0.05%
2020/03/11	34	31.94	39	32.15	32.60	-5	15,509	-0.03%
2020/03/10	43	30.47	25	30.13	30.40	18	14,978	0.12%
2020/03/09	75	35.48	121	35.23	32.20	-46	14,276	-0.32%	大賣/
2020/03/06	22	33.88	40	33.47	34.20	-18	12,865	-0.14%
2020/03/05	24	31.86	67	31.99	31.95	-43	12,046	-0.36%
2020/03/04	10	32.05	37	32.05	31.90	-27	11,831	-0.23%
2020/03/03	92	31.63	74	31.54	32.00	18	11,445	0.16%
2020/03/02	11	28.10	21	28.84	29.85	-10	10,274	-0.10%
2020/02/27	17	27.57	2	27.70	27.15	15	9,648	0.16%
2020/02/26	0	0.00	4	27.80	27.55	-4	9,575	-0.04%
2020/02/25	84	28.08	82	28.28	27.50	2	9,514	0.02%
2020/02/24	103	28.91	87	28.97	28.65	16	9,086	0.18%	大買/
2020/02/21	127	27.94	104	28.04	28.00	23	8,534	0.27%	大買/大賣/
2020/02/20	9	26.86	9	26.85	26.85	0	7,991	0.00%
2020/02/19	3	26.95	4	26.81	26.80	-1	7,935	-0.01%
2020/02/18	1	27.00	46	27.33	27.00	-45	7,856	-0.57%
2020/02/17	62	27.41	108	27.42	27.20	-46	7,718	-0.60%	大賣/
2020/02/14	47	27.19	46	27.20	26.70	1	7,428	0.01%
2020/02/13	27	26.70	9	26.53	27.00	18	7,294	0.25%
2020/02/12	14	27.39	31	27.62	27.00	-17	7,107	-0.24%
2020/02/11	26	27.54	11	27.57	27.65	15	6,913	0.22%
2020/02/10	82	28.74	22	28.42	28.25	60	6,689	0.90%
2020/02/07	33	27.24	14	27.15	27.50	19	6,020	0.32%
2020/02/06	13	26.69	14	26.94	26.40	-1	5,593	-0.02%
2020/02/05	3	25.95	4	25.88	25.70	-1	5,307	-0.02%
2020/02/04	19	25.80	22	25.19	25.30	-3	5,166	-0.06%
2020/02/03	9	26.43	3	26.43	26.10	6	4,977	0.12%
2020/01/31	128	26.97	24	26.76	25.45	104	4,580	2.27%	大買/鉅額交易
2020/01/30	54	27.34	15	27.64	27.65	39	4,079	0.96%
2020/01/20	8	25.09	3	25.00	25.15	5	3,066	0.16%
2020/01/17	4	24.56	4	24.43	24.40	0	2,979	0.00%
2020/01/16	0	0.00	3	24.45	24.40	-3	2,981	-0.10%
2020/01/15	2	24.60	0	0.00	24.60	2	2,988	0.07%
2020/01/14	0	0.00	1	24.85	24.45	-1	2,969	-0.03%
2020/01/13	5	24.74	0	0.00	24.65	5	2,955	0.17%
2020/01/10	0	0.00	1	24.60	24.60	-1	2,942	-0.03%
2020/01/09	0	0.00	1	24.40	24.35	-1	2,922	-0.03%
2020/01/08	10	24.17	3	24.45	24.15	7	2,935	0.24%
2020/01/07	1	24.80	2	25.00	24.60	-1	2,896	-0.03%
2020/01/06	2	24.95	7	24.91	24.70	-5	2,847	-0.18%
2020/01/03	2	24.80	11	24.79	24.50	-9	2,801	-0.32%
2020/01/02	5	25.43	6	25.02	24.95	-1	2,786	-0.04%
2019/12/31	26	25.18	17	25.41	25.30	9	2,727	0.33%
2019/12/27	1	24.65	0	0.00	24.60	1	2,507	0.04%
2019/12/24	2	24.68	6	24.77	24.60	-4	2,498	-0.16%
2019/12/23	5	24.30	0	0.00	24.35	5	2,480	0.20%
2019/12/20	4	24.15	0	0.00	24.30	4	2,481	0.16%
2019/12/19	8	24.23	2	24.25	24.20	6	2,490	0.24%
2019/12/16	1	24.60	1	24.30	24.35	0	2,518	0.00%
2019/12/13	3	24.32	0	0.00	24.30	3	2,498	0.12%
2019/12/11	0	0.00	5	24.75	24.90	-5	2,462	-0.20%
2019/12/10	4	24.86	0	0.00	24.75	4	2,427	0.16%
2019/12/09	4	24.65	7.1	24.77	24.60	-3.1	2,413	-0.13%
2019/12/06	12	24.84	5	24.85	24.80	7	2,422	0.29%
2019/12/04	1	25.30	0	0.00	25.25	1	2,489	0.04%
2019/12/02	4	26.31	12	25.65	25.40	-8	2,470	-0.32%
2019/11/29	5	26.17	7	26.39	26.20	-2	2,363	-0.08%
2019/11/28	44	26.40	22	26.41	26.20	22	2,382	0.92%
2019/11/27	0	0.00	12	25.21	25.25	-12	2,106	-0.57%
2019/11/26	0	0.00	1	25.35	25.20	-1	2,146	-0.05%
2019/11/25	5	25.78	23	25.75	25.65	-18	2,229	-0.81%
2019/11/22	15	25.58	2	25.38	25.30	13	2,217	0.59%
2019/11/21	0	0.00	1	24.55	24.80	-1	2,144	-0.05%
2019/11/19	2	24.60	0	0.00	24.65	2	2,129	0.09%
2019/11/15	0	0.00	3	24.95	24.90	-3	2,123	-0.14%
2019/11/13	2	24.65	11	24.47	24.50	-9	2,100	-0.43%
2019/11/12	12	24.13	0	0.00	24.20	12	2,084	0.58%
2019/11/11	5	24.60	8	24.70	24.65	-3	2,047	-0.15%
2019/11/07	0	0.00	2	25.70	25.45	-2	2,032	-0.10%
2019/11/05	2	25.90	2	26.00	25.80	0	2,019	0.00%
2019/11/04	9	26.22	5	26.18	26.15	4	2,004	0.20%
2019/11/01	0	0.00	1	25.65	25.65	-1	1,927	-0.05%
2019/10/31	11	25.61	5	25.26	25.10	6	1,906	0.31%
2019/10/30	1	25.05	3	25.40	25.55	-2	1,872	-0.11%
2019/10/29	4	24.80	0	0.00	24.65	4	1,882	0.21%
2019/10/28	5	24.90	0	0.00	25.10	5	1,898	0.26%
2019/10/25	2	24.70	3	25.15	25.10	-1	1,896	-0.05%
2019/10/23	3	25.22	0	0.00	25.20	3	1,914	0.16%
2019/10/22	6	25.63	0	0.00	25.50	6	1,906	0.31%
2019/10/18	0	0.00	7	25.68	25.75	-7	1,952	-0.36%
2019/10/17	1	25.65	0	0.00	25.70	1	1,963	0.05%
2019/10/16	3	25.95	1	25.80	25.70	2	1,979	0.10%
2019/10/15	1	25.45	0	0.00	25.50	1	1,958	0.05%
2019/10/14	6	25.51	1	25.80	25.50	5	1,993	0.25%
2019/10/09	1	25.40	0	0.00	25.40	1	2,002	0.05%
2019/10/08	6	25.31	0	0.00	25.30	6	2,004	0.30%
2019/10/07	0	0.00	6	26.27	25.85	-6	2,040	-0.29%
2019/10/04	5	25.85	0	0.00	26.10	5	2,101	0.24%
2019/09/27	0	0.00	10	25.20	25.40	-10	2,431	-0.41%
2019/09/25	1	25.40	0	0.00	25.50	1	2,589	0.04%
2019/09/24	3	25.53	11	25.87	25.50	-8	2,662	-0.30%
2019/09/23	9	25.82	1	26.00	25.75	8	2,720	0.29%
2019/09/20	11	25.07	1	25.05	25.20	10	2,744	0.36%
2019/09/19	44	25.04	0	0.00	24.90	44	2,749	1.60%
2019/09/18	1	25.30	0	0.00	25.15	1	2,750	0.04%
2019/09/10	0	0.00	29	25.19	25.10	-29	2,813	-1.03%
2019/09/06	0	0.00	1	26.55	26.60	-1	2,697	-0.04%
2019/09/04	0	0.00	2	26.00	25.95	-2	2,634	-0.08%
2019/09/02	0	0.00	5	26.00	25.70	-5	2,603	-0.19%
2019/08/29	2	25.40	0	0.00	25.10	2	2,448	0.08%
2019/08/28	20	25.05	15	24.81	25.10	5	2,411	0.21%
2019/08/27	0	0.00	5	23.90	24.20	-5	2,322	-0.22%
2019/08/26	2	23.20	0	0.00	23.45	2	2,290	0.09%
2019/08/22	0	0.00	1	23.90	23.40	-1	2,305	-0.04%
2019/08/20	0	0.00	3	23.40	23.30	-3	2,311	-0.13%
2019/08/15	2	22.45	0	0.00	22.45	2	2,431	0.08%
2019/08/14	3	22.60	0	0.00	22.80	3	2,430	0.12%
2019/08/13	0	0.00	1	22.65	22.65	-1	2,447	-0.04%
2019/08/12	8	22.67	0	0.00	22.70	8	2,510	0.32%
2019/08/05	7	22.84	0	0.00	22.70	7	2,459	0.28%
2019/07/30	0	0.00	5	22.90	23.05	-5	2,366	-0.21%
2019/07/25	5	23.08	0	0.00	23.10	5	2,377	0.21%
2019/07/22	0	0.00	3	23.70	23.55	-3	2,318	-0.13%
2019/07/18	3	24.15	0	0.00	24.25	3	2,262	0.13%
2019/07/17	1	24.05	0	0.00	24.00	1	2,235	0.04%
2019/07/16	0	0.00	1	23.85	24.00	-1	2,207	-0.05%
2019/07/12	2	23.65	0	0.00	23.70	2	2,186	0.09%
2019/07/11	4	23.61	2	23.73	23.60	2	2,188	0.09%
2019/07/10	20	24.00	0	0.00	24.10	20	2,135	0.94%
2019/07/09	0	0.00	3	24.55	24.60	-3	2,072	-0.14%
2019/07/08	0	0.00	4	23.64	23.70	-4	1,988	-0.20%
2019/07/04	5	22.86	0	0.00	23.10	5	2,074	0.24%
2019/07/03	3	22.72	2	22.65	23.05	1	2,068	0.05%
2019/07/02	16	22.32	3	22.75	22.25	13	1,959	0.66%
2019/07/01	2	22.10	1	22.00	22.10	1	1,904	0.05%
2019/06/28	0	0.00	3	21.28	21.55	-3	1,836	-0.16%
2019/06/27	2	20.83	0	0.00	20.85	2	1,787	0.11%
2019/06/26	2	20.25	0	0.00	20.30	2	1,755	0.11%
2019/06/25	3	20.33	0	0.00	20.30	3	1,773	0.17%
2019/06/24	0	0.00	3	20.40	20.40	-3	1,794	-0.17%
2019/06/21	0	0.00	2	20.40	20.30	-2	1,786	-0.11%
2019/06/19	3	19.95	2	20.05	20.10	1	1,750	0.06%
2019/06/18	4	19.98	0	0.00	20.05	4	1,735	0.23%
2019/06/14	0	0.00	1	19.55	19.55	-1	1,684	-0.06%
2019/06/12	1	19.70	0	0.00	19.75	1	1,682	0.06%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/06/05	0	0.00	2	19.50	19.50	-2	1,658	-0.12%
2019/05/31	0	0.00	1	19.45	19.50	-1	1,614	-0.06%
2019/05/30	0	0.00	2	19.55	19.50	-2	1,608	-0.12%
2019/05/27	2.2	19.25	1	19.25	19.25	1.2	1,577	0.07%
2019/05/24	0	0.00	2	19.43	19.25	-2	1,564	-0.13%
2019/05/23	0	0.00	9.2	19.42	19.55	-9.2	1,535	-0.60%
2019/05/20	0	0.00	3	20.50	20.20	-3	1,413	-0.21%
2019/05/17	6	20.52	0.8	20.40	20.40	5.2	1,398	0.37%
2019/05/16	0	0.00	0.1	19.50	19.50	-0.1	1,351	0.00%
2019/05/08	0	0.00	3	19.60	19.65	-3	1,354	-0.22%
2019/05/03	3	19.35	0	0.00	19.30	3	1,329	0.23%
2019/04/30	0	0.00	2	20.00	20.00	-2	1,255	-0.16%
2019/04/24	0	0.00	5	20.60	20.55	-5	1,220	-0.41%
2019/04/23	2	20.45	0	0.00	20.40	2	1,217	0.16%
2019/04/22	1	20.70	0	0.00	20.70	1	1,210	0.08%
2019/04/19	4	20.98	1	21.00	21.00	3	1,205	0.25%
2019/04/16	0	0.00	5	21.75	21.45	-5	1,151	-0.43%
2019/04/15	0	0.00	5	22.00	21.75	-5	1,132	-0.44%
2019/04/12	6	22.25	10	21.75	21.65	-4	1,115	-0.36%
2019/04/11	10	22.35	0	0.00	22.50	10	1,048	0.95%
2019/04/10	0	0.00	7	21.49	21.95	-7	944	-0.74%
2019/04/09	5	21.40	32	22.15	22.20	-27	845	-3.19%
2019/04/08	2	20.25	0	0.00	20.20	2	763	0.26%
2019/04/02	5	20.64	2	20.70	20.50	3	757	0.40%
2019/04/01	2	20.60	1	20.75	20.70	1	746	0.13%
2019/03/28	11	20.32	0	0.00	20.45	11	695	1.58%
2019/03/27	22	20.50	0	0.00	20.95	22	678	3.24%
2019/03/22	0	0.00	80	19.95	19.90	-80	671	-11.92%
2019/03/11	0	0.00	2	20.20	20.20	-2	739	-0.27%
2019/03/05	0	0.00	1	20.00	20.00	-1	928	-0.11%
2019/03/04	0	0.00	3	20.10	20.05	-3	946	-0.32%
2019/02/27	10	20.45	0	0.00	20.15	10	948	1.05%
2019/02/26	3	20.35	0	0.00	20.25	3	950	0.32%
2019/02/25	2	19.90	0	0.00	19.90	2	953	0.21%
2019/02/20	0	0.00	5	20.20	20.10	-5	974	-0.51%
2019/02/11	2	20.05	0	0.00	19.90	2	1,142	0.18%
2019/01/21	10	20.00	0	0.00	20.05	10	1,401	0.71%
2019/01/16	0	0.00	5	20.20	20.20	-5	1,586	-0.32%
2019/01/10	4	20.34	0	0.00	20.25	4	1,885	0.21%
2019/01/09	3	20.55	12	20.53	20.40	-9	1,954	-0.46%
2019/01/04	1	19.70	0	0.00	19.85	1	2,260	0.04%
2019/01/02	3	20.10	1	20.35	20.00	2	2,630	0.08%
2018/12/28	3	19.85	6	20.04	20.30	-3	2,806	-0.11%
2018/12/27	1	20.10	0	0.00	20.05	1	2,916	0.03%
2018/12/26	2	20.10	0	0.00	20.05	2	2,995	0.07%
2018/12/19	3	21.20	0	0.00	21.20	3	3,712	0.08%
2018/12/18	0	0.00	3	21.80	21.45	-3	3,715	-0.08%
2018/12/17	2	21.60	6	22.13	22.20	-4	3,710	-0.11%
2018/12/13	3	21.60	0	0.00	21.55	3	3,717	0.08%
2018/12/10	3	21.35	3	21.90	21.35	0	3,826	0.00%
2018/12/06	6	21.90	4	22.58	21.80	2	3,976	0.05%
2018/12/05	3	22.40	7	22.63	22.50	-4	3,958	-0.10%
2018/12/03	0	0.00	2	22.80	22.80	-2	3,917	-0.05%
2018/11/30	17	23.41	4	22.80	23.10	13	3,877	0.34%
2018/11/29	4	21.55	0	0.00	22.00	4	3,771	0.11%
2018/11/26	0	0.00	3	20.70	20.45	-3	3,690	-0.08%
2018/11/21	3	20.95	0	0.00	21.00	3	3,655	0.08%
2018/11/19	0	0.00	1	21.45	21.60	-1	3,628	-0.03%
2018/11/15	3	21.35	0	0.00	21.35	3	3,603	0.08%
2018/11/14	0	0.00	3	22.38	21.85	-3	3,591	-0.08%
2018/11/13	3	21.88	7	22.10	22.10	-4	3,566	-0.11%
2018/11/12	5	21.84	0	0.00	21.60	5	3,530	0.14%
2018/11/09	5	21.50	6	22.27	22.35	-1	3,482	-0.03%
2018/11/05	0	0.00	3	21.20	21.05	-3	3,381	-0.09%
2018/11/02	0	0.00	1	21.30	21.00	-1	3,371	-0.03%
2018/11/01	3	21.15	0	0.00	21.40	3	3,342	0.09%
2018/10/30	0	0.00	9	19.98	20.30	-9	3,291	-0.27%
2018/10/29	5	21.77	3	22.45	21.60	2	3,230	0.06%
2018/10/26	9	22.04	3	22.50	22.40	6	3,191	0.19%
2018/10/25	6	21.63	4	22.15	21.30	2	3,136	0.06%
2018/10/24	4	23.38	0	0.00	23.00	4	3,087	0.13%
2018/10/23	0	0.00	1	24.15	24.05	-1	3,036	-0.03%
2018/10/22	2	24.55	3	24.75	24.55	-1	3,010	-0.03%
2018/10/19	32	24.82	3	24.77	24.70	29	3,017	0.96%
2018/10/18	6	25.68	0	0.00	25.75	6	3,013	0.20%
2018/10/17	1	24.95	10	24.10	24.95	-9	2,981	-0.30%
2018/10/15	1	24.80	10	24.70	24.55	-9	2,910	-0.31%
2018/10/12	61	25.74	7	25.43	25.30	54	2,825	1.91%
2018/10/11	9	23.75	54	23.62	25.00	-45	2,652	-1.70%
2018/10/09	35	25.90	19	25.84	26.15	16	2,468	0.65%
2018/10/08	26	25.17	22	25.20	26.30	4	2,274	0.18%
2018/10/05	3	23.42	3	24.35	24.35	0	2,097	0.00%
2018/10/04	3	24.00	4	24.20	24.00	-1	1,978	-0.05%
2018/10/03	30	24.98	8	25.19	24.90	22	1,894	1.16%
2018/10/02	7.1	24.26	32	23.57	24.50	-25	1,635	-1.53%
2018/10/01	53	22.24	10	22.83	22.95	43	1,382	3.11%
2018/09/28	0	0.00	6	20.42	20.90	-6	1,173	-0.51%
2018/09/25	2	19.60	0	0.00	19.60	2	1,149	0.17%
2018/09/20	0	0.00	2	20.30	20.20	-2	1,129	-0.18%
2018/09/19	6	20.32	0	0.00	20.30	6	1,116	0.54%
2018/09/18	0	0.00	6	20.78	20.60	-6	1,089	-0.55%
2018/09/17	3	19.20	30	19.02	19.05	-27	1,014	-2.66%
2018/09/14	4	19.80	2	20.13	19.65	2	993	0.20%
2018/09/13	13	20.90	2	21.65	20.50	11	961	1.14%
2018/09/12	20	20.40	13	20.75	20.75	7	863	0.81%
2018/09/11	10	18.67	3	18.60	18.90	7	790	0.89%
2018/08/21	0	0.00	3	18.55	18.50	-3	819	-0.37%
2018/08/20	0	0.00	3	18.15	18.20	-3	817	-0.37%
2018/08/14	3	18.50	0	0.00	18.65	3	843	0.36%
2018/08/13	0	0.00	7	19.16	18.80	-7	833	-0.84%
2018/08/10	3	19.60	7	19.45	19.45	-4	819	-0.49%
2018/08/09	7	19.26	2	19.48	19.25	5	814	0.61%
2018/08/08	2	19.85	1	19.55	19.45	1	808	0.12%
2018/08/07	4	19.95	0	0.00	19.75	4	806	0.50%
2018/08/06	9	20.13	2	20.20	20.25	7	800	0.87%
2018/08/03	0	0.00	3	20.22	19.95	-3	792	-0.38%
2018/08/02	2	19.40	4	19.45	19.60	-2	763	-0.26%
2018/08/01	0	0.00	2	19.80	19.65	-2	759	-0.26%
2018/07/27	4	19.10	4	19.20	19.20	0	721	0.00%
2018/07/26	4	19.58	0	0.00	19.55	4	702	0.57%
2018/07/25	2	20.55	0	0.00	20.35	2	660	0.30%
2018/07/24	0	0.00	6	19.88	20.00	-6	587	-1.02%
2018/07/23	3	18.10	2	19.25	19.25	1	463	0.22%
2018/07/18	0	0.00	6	17.88	17.85	-6	402	-1.49%
2018/07/17	0	0.00	2	18.00	17.80	-2	414	-0.48%
2018/07/12	2	17.60	0	0.00	17.65	2	425	0.47%
2018/07/09	3	17.15	0	0.00	17.15	3	442	0.68%
2018/07/05	3	17.05	0	0.00	16.95	3	463	0.65%
2018/06/28	1	18.15	0	0.00	18.10	1	630	0.16%
2018/06/14	0	0.00	1	19.20	19.30	-1	694	-0.14%
2018/06/12	0	0.00	1	19.45	19.50	-1	691	-0.14%
2018/05/30	1	19.05	0	0.00	18.95	1	787	0.13%
2018/05/28	0	0.00	1	19.35	19.30	-1	777	-0.13%
2018/05/24	0	0.00	6	19.23	19.25	-6	779	-0.77%
2018/05/22	3	18.85	0	0.00	18.50	3	757	0.40%
2018/05/21	0	0.00	1	18.20	18.25	-1	753	-0.13%
2018/05/10	1	18.70	0	0.00	18.70	1	785	0.13%
2018/05/08	2	19.00	0	0.00	18.95	2	781	0.26%
2018/04/27	0	0.00	2	19.08	19.00	-2	792	-0.25%
2018/04/24	0	0.00	1	19.75	19.75	-1	800	-0.12%
2018/04/23	0	0.00	2	19.50	19.60	-2	807	-0.25%
2018/04/20	0	0.00	1	19.20	19.00	-1	889	-0.11%
2018/04/18	1	19.00	0	0.00	18.90	1	907	0.11%
2018/04/16	4	19.10	4	19.00	19.05	0	917	0.00%
2018/04/13	7	19.20	0	0.00	19.15	7	937	0.75%
2018/04/11	4	19.74	2	19.95	19.75	2	923	0.22%
2018/04/10	2	20.55	1	21.00	20.00	1	918	0.11%
2018/04/09	3	20.68	9	20.27	21.00	-6	899	-0.67%
2018/04/03	26	20.00	26	20.26	19.75	0	829	0.00%
2018/04/02	0	0.00	2	19.20	19.20	-2	760	-0.26%
2018/03/30	2	19.40	2	19.80	19.40	0	754	0.00%
2018/03/29	12	19.87	18	19.88	19.80	-6	759	-0.79%
2018/03/27	0	0.00	4	19.50	19.50	-4	736	-0.54%
2018/03/26	1	18.80	0	0.00	19.20	1	747	0.13%
2018/03/20	0	0.00	3	19.75	19.75	-3	743	-0.40%
2018/03/19	0	0.00	3	19.75	19.75	-3	745	-0.40%
2018/03/15	11	20.24	2	20.40	19.95	9	754	1.19%
2018/03/14	3	19.65	0	0.00	19.75	3	739	0.41%
2018/03/13	3	19.70	0	0.00	19.65	3	742	0.40%
2018/03/12	0	0.00	10	19.66	19.90	-10	744	-1.34%
2018/03/08	1	19.70	0	0.00	19.70	1	714	0.14%
2018/03/07	0	0.00	12	19.96	19.90	-12	709	-1.69%
2018/03/06	17	19.61	13	19.87	19.95	4	703	0.57%
2018/03/05	4	18.55	0	0.00	18.60	4	685	0.58%
2018/03/02	0	0.00	3	18.75	18.85	-3	691	-0.43%
2018/02/21	0	0.00	5	18.20	18.30	-5	739	-0.68%
2018/02/12	5	17.90	0	0.00	17.95	5	747	0.67%
2018/02/08	0	0.00	5	18.50	18.50	-5	740	-0.68%
2018/02/06	3	18.55	0	0.00	18.30	3	741	0.40%
2018/02/05	3	19.75	0	0.00	19.65	3	735	0.41%
2018/02/02	3	20.10	0	0.00	20.10	3	732	0.41%
2018/01/29	5	20.55	0	0.00	20.30	5	746	0.67%
2018/01/26	3	20.20	0	0.00	20.20	3	749	0.40%
2018/01/23	2	20.65	3	20.35	20.15	-1	761	-0.13%
2018/01/19	1	20.65	0	0.00	20.60	1	758	0.13%
2018/01/17	2	20.70	16	20.65	20.65	-14	833	-1.68%
2018/01/16	6	21.20	5	21.31	21.10	1	905	0.11%
2018/01/15	2	20.20	2	20.55	20.55	0	875	0.00%
2018/01/12	25	20.05	0	0.00	20.05	25	882	2.83%
2018/01/11	3	20.10	0	0.00	20.00	3	909	0.33%
2018/01/10	2	20.65	9	20.40	20.45	-7	932	-0.75%
2018/01/09	3	20.60	0	0.00	20.40	3	931	0.32%
2018/01/03	3	20.55	0	0.00	20.45	3	965	0.31%