國光生 (4142)-凱基-長庚券商分點個股進出

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
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474張
產業
上市生技醫療類股
635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－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/11/21	2	22.55	0	0.00	22.35	2	647	0.31%
2024/11/20	3	22.05	0	0.00	22.20	3	641	0.47%
2024/11/18	1	22.10	0	0.00	22.25	1	641	0.16%
2024/11/13	0	0.00	11	22.20	22.15	-11	626	-1.76%
2024/11/12	15	22.65	0	0.00	22.65	15	607	2.47%
2024/11/11	3	23.60	0	0.00	23.60	3	600	0.50%
2024/10/23	0	0.00	1	25.30	25.30	-1	687	-0.15%
2024/10/14	6	25.43	0	0.00	25.55	6	865	0.69%
2024/10/09	1	26.40	0	0.00	26.70	1	856	0.12%
2024/10/07	0	0.00	3	27.00	27.00	-3	889	-0.34%
2024/09/19	0	0.00	3	27.30	27.25	-3	1,049	-0.29%
2024/09/13	1	26.70	0	0.00	26.75	1	1,086	0.09%
2024/09/05	1	27.50	0	0.00	27.75	1	1,250	0.08%
2024/09/04	1	27.70	0	0.00	27.50	1	1,260	0.08%
2024/08/30	0	0.00	1	28.85	29.05	-1	1,259	-0.08%
2024/08/29	2	28.68	0	0.00	28.70	2	1,258	0.16%
2024/08/28	0	0.00	1	29.20	29.15	-1	1,255	-0.08%
2024/08/23	1	28.95	1	28.95	28.90	0	1,235	0.00%
2024/08/22	0	0.00	1	28.95	28.90	-1	1,236	-0.08%
2024/08/15	1	28.65	1	28.65	28.55	0	1,211	0.00%
2024/08/14	0	0.00	2	28.40	28.20	-2	1,207	-0.17%
2024/08/13	0	0.00	3	28.38	28.40	-3	1,217	-0.25%
2024/08/12	0	0.00	1	27.95	27.70	-1	1,203	-0.08%
2024/08/09	2	26.55	1	26.80	26.75	1	1,200	0.08%
2024/08/08	1	26.20	1	26.25	26.20	0	1,201	0.00%
2024/08/06	2	25.53	0	0.00	25.35	2	1,201	0.17%
2024/08/01	0	0.00	1	28.45	28.40	-1	1,167	-0.09%
2024/07/29	2	28.00	0	0.00	27.85	2	1,179	0.17%
2024/07/26	3	28.40	5	28.60	28.20	-2	1,166	-0.17%
2024/07/23	1	29.40	0	0.00	29.50	1	1,142	0.09%
2024/07/22	0	0.00	11	28.90	29.05	-11	1,121	-0.98%
2024/07/19	1	30.10	9	29.06	28.85	-8	1,099	-0.73%
2024/07/18	0	0.00	6	29.14	29.20	-6	1,019	-0.59%
2024/07/17	1	28.70	0	0.00	28.70	1	989	0.10%
2024/07/15	1	28.55	0	0.00	28.50	1	1,018	0.10%
2024/07/11	1	28.40	0	0.00	28.40	1	1,167	0.09%
2024/07/09	1	28.30	0	0.00	28.20	1	1,166	0.09%
2024/07/08	0	0.00	1	29.10	29.05	-1	1,149	-0.09%
2024/07/04	2	28.55	1	28.50	28.50	1	1,117	0.09%
2024/07/03	5	29.75	1	29.55	28.65	4	1,107	0.36%
2024/07/02	1	28.80	1	28.85	28.80	0	1,061	0.00%
2024/07/01	5	29.00	0	0.00	28.65	5	1,048	0.48%
2024/06/27	1	28.45	0	0.00	28.45	1	1,026	0.10%
2024/06/26	3	28.55	0	0.00	28.70	3	1,021	0.29%
2024/06/21	0	0.00	1	28.40	28.45	-1	998	-0.10%
2024/06/19	7	29.08	22	28.97	28.90	-15	966	-1.55%
2024/06/18	15	28.71	26	29.05	28.55	-11	921	-1.19%
2024/06/14	3	26.67	5	26.85	26.80	-2	832	-0.24%
2024/06/13	4	26.84	4	26.65	26.65	0	834	0.00%
2024/06/12	3	27.03	0	0.00	27.05	3	839	0.36%
2024/06/07	0	0.00	1	27.90	27.90	-1	862	-0.12%
2024/05/29	1	27.70	0	0.00	27.55	1	909	0.11%
2024/05/28	1	27.50	0	0.00	27.75	1	926	0.11%
2024/05/27	0	0.00	4	27.40	27.40	-4	934	-0.43%
2024/05/23	5	27.99	0	0.00	27.90	5	934	0.54%
2024/05/20	12	28.28	0	0.00	28.15	12	949	1.26%
2024/05/17	0	0.00	13	28.05	28.25	-13	947	-1.37%
2024/05/16	0	0.00	1	27.80	27.90	-1	950	-0.11%
2024/05/13	7	27.65	0	0.00	27.40	7	1,115	0.63%
2024/05/08	6	27.98	4	28.23	28.10	2	1,120	0.18%
2024/05/07	6	28.28	2	28.20	28.20	4	1,119	0.36%
2024/05/06	0	0.00	6	28.00	28.20	-6	1,115	-0.54%
2024/05/02	5	27.61	12	27.52	27.60	-7	1,099	-0.64%
2024/04/30	1	27.30	0	0.00	27.30	1	1,095	0.09%
2024/04/29	2	27.05	6	27.29	27.55	-4	1,099	-0.36%
2024/04/26	9	27.13	0	0.00	27.05	9	1,091	0.82%
2024/04/23	2	27.00	0	0.00	27.10	2	1,105	0.18%
2024/04/22	5	27.33	0	0.00	26.90	5	1,110	0.45%
2024/04/19	5	27.63	2	27.60	27.35	3	1,100	0.27%
2024/04/18	4	28.79	15	29.23	28.50	-11	1,073	-1.02%
2024/04/17	0	0.00	14	27.80	27.80	-14	963	-1.45%
2024/04/16	1	25.05	0	0.00	25.30	1	935	0.11%
2024/04/12	1	26.65	0	0.00	26.55	1	910	0.11%
2024/04/11	0	26.70	0	0.00	26.60	0	911	0.00%
2024/04/08	1	26.30	1	26.30	26.30	0	942	0.00%
2024/04/01	0	27.00	2	26.80	26.85	-2	963	-0.21%
2024/03/25	2	26.85	0	0.00	26.75	2	991	0.20%
2024/03/20	2	26.30	3	26.58	26.65	-1	1,025	-0.10%
2024/03/14	1	27.00	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%
2024/03/12	0	0.00	0.2	28.45	28.55	-0.2	1,020	-0.02%
2024/03/08	0	0.00	1	28.35	28.15	-1	1,040	-0.10%
2024/03/01	2	29.33	12	29.15	29.20	-10	1,115	-0.90%
2024/02/27	0	0.00	1	29.70	29.65	-1	1,221	-0.08%
2024/02/23	28	30.28	0	0.00	30.00	28	1,222	2.29%
2024/02/22	0	0.00	1	30.40	30.45	-1	1,220	-0.08%
2024/02/20	0	0.00	2	30.25	30.20	-2	1,212	-0.16%
2024/02/15	2	29.68	0	0.00	29.65	2	1,140	0.18%
2024/02/02	0	32.65	0	0.00	30.05	0	1,049	0.00%
2024/01/25	10	31.15	0	0.00	31.10	10	1,035	0.97%
2024/01/23	2	31.15	0	0.00	31.10	2	1,035	0.19%
2024/01/22	0.2	31.30	0	0.00	31.00	0.2	1,035	0.02%
2024/01/16	1	31.65	0	0.00	31.60	1	1,022	0.10%
2024/01/03	0	0.00	8	33.51	33.00	-8	1,022	-0.78%
2023/12/26	2	32.70	0	0.00	33.00	2	987	0.20%
2023/12/25	0	0.00	1	32.75	32.55	-1	977	-0.10%
2023/12/15	2	32.58	0	0.00	32.50	2	1,000	0.20%
2023/12/14	4	33.13	0.1	33.20	32.75	3.9	979	0.40%
2023/12/13	2	33.10	1	33.15	32.90	1	988	0.10%
2023/12/11	1	33.40	0	0.00	33.20	1	983	0.10%
2023/12/07	0	0.00	1	34.50	34.35	-1	965	-0.10%
2023/12/01	0	0.00	2	35.90	35.80	-2	920	-0.22%
2023/11/29	1	35.95	0	0.00	35.95	1	888	0.11%
2023/11/28	1	36.00	1	35.40	35.65	0	880	0.00%
2023/11/27	4	36.00	15	35.95	36.00	-11	845	-1.30%
2023/11/24	1	33.80	0	0.00	33.80	1	740	0.14%
2023/11/20	0	33.00	0	0.00	33.00	0	745	0.00%
2023/11/17	0	33.00	6	33.00	33.05	-6	747	-0.80%
2023/11/14	0	32.30	0	0.00	32.35	0	739	0.00%
2023/11/13	0	0.00	1	32.10	32.00	-1	743	-0.13%
2023/11/10	0	0.00	1	32.50	32.30	-1	748	-0.13%
2023/11/07	2	32.73	0	0.00	32.40	2	760	0.26%
2023/11/06	1	32.10	0	0.00	32.45	1	752	0.13%
2023/10/30	1	32.50	1	32.15	32.10	0	775	0.00%
2023/10/27	0	0.00	1	32.40	32.35	-1	777	-0.13%
2023/10/26	1	31.80	1	31.85	31.70	0	773	0.00%
2023/10/24	0	0.00	0.1	32.10	32.00	-0.1	775	-0.01%
2023/10/16	1	32.35	2	32.60	32.35	-1	860	-0.12%
2023/10/13	2	32.95	4	33.03	32.85	-2	862	-0.23%
2023/10/12	1	33.10	0	0.00	33.25	1	867	0.12%
2023/10/03	0	0.00	10	34.20	34.00	-10	874	-1.14%
2023/10/02	2	34.20	0	0.00	33.75	2	881	0.23%
2023/09/26	0	0.00	3	34.60	34.50	-3	901	-0.33%
2023/09/21	2	34.30	1	35.05	34.50	1	895	0.11%
2023/09/20	1	34.00	3	34.57	34.60	-2	880	-0.23%
2023/09/19	2	34.45	0	0.00	33.70	2	868	0.23%
2023/09/18	0	0.00	1	34.40	34.40	-1	862	-0.12%
2023/09/13	0	0.00	3	33.47	33.55	-3	851	-0.35%
2023/09/12	3	33.20	0	0.00	33.00	3	861	0.35%
2023/09/11	2	33.15	3	33.33	33.35	-1	855	-0.12%
2023/09/05	1	32.70	0	0.00	32.65	1	866	0.12%
2023/08/30	2	33.45	1	33.70	33.20	1	874	0.11%
2023/08/29	3	32.43	2	32.50	32.50	1	854	0.12%
2023/08/28	4	32.88	0	0.00	32.65	4	859	0.47%
2023/08/25	3	32.93	1	32.90	33.00	2	872	0.23%
2023/08/24	0	0.00	1	33.20	32.80	-1	866	-0.12%
2023/08/23	2	32.20	0	0.00	32.20	2	853	0.23%
2023/08/22	3	33.10	0	0.00	32.80	3	858	0.35%
2023/08/18	1	32.70	0	0.00	32.50	1	863	0.12%
2023/08/16	1	32.40	0	0.00	32.30	1	878	0.11%
2023/08/15	2	33.10	2	33.15	33.05	0	871	0.00%
2023/08/14	3	33.27	0	0.00	33.20	3	871	0.34%
2023/08/10	2	33.85	0	0.00	33.75	2	871	0.23%
2023/08/09	10	33.90	0	0.00	33.85	10	874	1.14%
2023/08/04	2	34.25	0	0.00	34.25	2	917	0.22%
2023/07/31	3	35.17	0	0.00	35.05	3	921	0.33%
2023/07/26	2	35.30	0	0.00	35.05	2	957	0.21%
2023/07/24	2	35.40	0	0.00	35.45	2	949	0.21%
2023/07/21	1	35.60	0	0.00	35.60	1	951	0.11%
2023/07/20	1	36.25	0	0.00	36.20	1	960	0.10%
2023/07/19	1	36.80	1	37.05	36.80	0	979	0.00%
2023/07/14	1	35.60	0	0.00	35.40	1	984	0.10%
2023/07/13	3	35.83	0	0.00	35.50	3	1,009	0.30%
2023/07/11	2	36.10	0	0.00	36.05	2	1,030	0.19%
2023/07/06	3	37.07	0	0.00	36.75	3	1,055	0.28%
2023/07/05	1	37.20	0	0.00	37.10	1	1,055	0.09%
2023/07/04	4	37.33	0	0.00	37.15	4	1,067	0.37%
2023/07/03	2	37.55	0	0.00	37.55	2	1,069	0.19%
2023/06/30	2	37.55	0	0.00	37.70	2	1,070	0.19%
2023/06/29	1	37.45	0	0.00	37.45	1	1,071	0.09%
2023/06/28	0	0.00	1	37.25	37.20	-1	1,070	-0.09%
2023/06/20	1	37.50	0	0.00	37.55	1	1,091	0.09%
2023/06/16	1	37.70	0	0.00	37.85	1	1,103	0.09%
2023/06/15	5	37.15	0	0.00	37.20	5	1,092	0.46%
2023/06/13	3	37.80	0	0.00	37.60	3	1,108	0.27%
2023/06/02	1	38.50	0	0.00	38.50	1	2,139	0.05%
2023/05/18	1	37.35	0	0.00	37.50	1	2,289	0.04%
2023/05/17	3	37.30	0	0.00	37.45	3	2,303	0.13%
2023/05/10	5	38.75	0	0.00	38.60	5	2,397	0.21%
2023/05/09	0	0.00	1	39.05	39.00	-1	2,558	-0.04%
2023/05/05	0	0.00	2	40.60	40.50	-2	2,653	-0.08%
2023/05/04	0	0.00	1	40.40	40.40	-1	2,691	-0.04%
2023/04/25	0	0.00	1	40.20	39.30	-1	2,951	-0.03%
2023/04/24	2	40.88	0	0.00	40.25	2	2,936	0.07%
2023/04/20	0	0.00	2	40.50	39.95	-2	2,871	-0.07%
2023/04/19	0	0.00	1	40.50	40.50	-1	2,861	-0.03%
2023/04/18	1	41.00	0	0.00	40.75	1	2,844	0.04%
2023/04/17	3	40.30	0	0.00	40.30	3	2,816	0.11%
2023/04/14	0	0.00	5	40.60	40.45	-5	2,802	-0.18%
2023/04/13	2	40.40	0	0.00	40.15	2	2,785	0.07%
2023/04/07	0	40.15	0	0.00	40.05	0	2,758	0.00%
2023/03/23	2	39.25	0	0.00	39.00	2	2,934	0.07%
2023/03/22	3	39.20	0	39.15	38.90	3	2,952	0.10%
2023/03/21	5	39.10	0	0.00	39.20	5	2,977	0.17%
2023/03/14	0	40.00	0	0.00	39.50	0	2,970	0.00%
2023/03/13	0	0.00	1	38.90	39.45	-1	2,956	-0.03%
2023/03/10	8	41.24	25	44.16	40.45	-17	2,901	-0.59%
2023/03/09	24	43.16	24	44.15	44.85	0	2,395	0.00%
2023/03/06	0	0.00	1	40.90	40.90	-1	2,006	-0.05%
2023/03/03	0	0.00	1	41.05	41.10	-1	2,003	-0.05%
2023/03/02	1	41.60	0	0.00	41.30	1	1,990	0.05%
2023/02/24	1	41.10	1	40.50	40.60	0	1,952	0.00%
2023/02/23	2	40.50	8	40.29	40.50	-6	1,954	-0.31%
2023/02/22	0	0.00	1	40.15	40.15	-1	1,988	-0.05%
2023/02/21	4	41.26	3	40.90	41.00	1	2,014	0.05%
2023/02/20	3	39.80	0	0.00	41.10	3	2,025	0.15%
2023/02/15	0	0.00	4	39.60	39.75	-4	2,104	-0.19%
2023/02/14	0	0.00	0.1	40.45	40.25	-0.1	2,111	-0.01%
2023/02/13	1	40.55	0	0.00	40.50	1	2,109	0.05%
2023/02/09	2	41.05	0	0.00	41.15	2	2,065	0.10%
2023/02/08	6	41.00	1	41.50	41.55	5	2,031	0.25%
2023/02/07	13	41.75	3	42.10	41.60	10	1,984	0.50%
2023/02/06	4	41.13	0	0.00	40.25	4	1,850	0.22%
2023/02/03	2	40.90	2	40.50	40.75	0	1,814	0.00%
2023/02/02	0	0.00	5	39.97	39.90	-5	1,743	-0.29%
2023/02/01	1	39.65	6.2	39.27	39.65	-5.2	1,701	-0.30%
2023/01/31	6	39.22	2	39.30	39.65	4	1,664	0.24%
2023/01/06	0	0.00	1	35.10	35.05	-1	1,488	-0.07%
2022/12/23	0	0.00	0	36.54	36.45	0	1,627	0.00%
2022/12/20	0	0.00	1	36.40	35.75	-1	1,659	-0.06%
2022/12/19	4	37.90	3	38.10	37.85	1	1,646	0.06%
2022/12/16	0.3	36.07	0	0.00	35.60	0.3	1,560	0.02%
2022/12/06	0	0.00	1	37.50	36.60	-1	1,617	-0.06%
2022/12/01	3	38.53	10	38.30	38.25	-7	1,674	-0.42%
2022/11/29	4	37.00	0	0.00	36.90	4	1,705	0.23%
2022/11/24	0	0.00	0.1	36.80	36.80	-0.1	1,982	0.00%
2022/11/22	0	0.00	4	36.60	36.60	-4	2,061	-0.19%
2022/11/18	0	0.00	1	37.45	37.55	-1	2,120	-0.05%
2022/11/16	0	0.00	2	36.00	36.00	-2	2,094	-0.10%
2022/11/14	1	35.85	2	35.63	35.30	-1	2,068	-0.05%
2022/11/10	0	0.00	1	34.25	34.00	-1	2,029	-0.05%
2022/11/09	1	34.70	0	0.00	34.55	1	2,033	0.05%
2022/11/03	0	0.00	1	34.50	34.40	-1	2,056	-0.05%
2022/10/25	1	32.30	0	0.00	31.75	1	2,257	0.04%
2022/10/18	0	0.00	10	33.15	33.50	-10	2,441	-0.41%
2022/10/13	0	0.00	2	34.05	32.30	-2	2,532	-0.08%
2022/10/07	11	35.61	0	0.00	35.10	11	2,562	0.43%
2022/10/06	4	35.10	0	0.00	35.25	4	2,555	0.16%
2022/09/30	0	0.00	3	34.20	34.30	-3	2,761	-0.11%
2022/09/29	0	0.00	2	33.50	33.40	-2	2,982	-0.07%
2022/09/28	5	32.80	0	0.00	32.65	5	3,196	0.16%
2022/09/26	5.1	33.50	1	33.80	33.45	4.1	3,244	0.13%
2022/09/21	0	0.00	3	36.28	36.15	-3	3,478	-0.09%
2022/09/14	10	37.00	2	36.78	36.90	8	3,739	0.21%
2022/09/12	1	37.20	0	0.00	37.25	1	3,839	0.03%
2022/09/05	1	41.30	0	0.00	40.10	1	3,850	0.03%
2022/09/02	2	41.68	3	41.43	41.30	-1	3,842	-0.03%
2022/09/01	0	0.00	6	40.97	40.80	-6	3,806	-0.16%
2022/08/31	1	41.20	15	41.15	40.70	-14	3,741	-0.37%
2022/08/30	1	40.20	1	39.95	40.00	0	3,615	0.00%
2022/08/29	1	39.50	0	0.00	39.55	1	3,599	0.03%
2022/08/26	1	40.00	1	40.15	39.50	0	3,555	0.00%
2022/08/25	0	0.00	2	39.70	39.70	-2	3,505	-0.06%
2022/08/24	0	0.00	0.1	38.80	39.10	-0.1	3,453	0.00%
2022/08/22	0	0.00	3	39.02	38.75	-3	3,408	-0.09%
2022/08/19	0	0.00	3.1	38.50	38.45	-3.1	3,375	-0.09%
2022/08/17	3	37.90	10	38.35	38.35	-7	3,355	-0.21%
2022/08/15	0	0.00	10	37.60	37.60	-10	3,329	-0.30%
2022/08/12	7	37.37	0	0.00	37.35	7	3,327	0.21%
2022/08/10	0	0.00	5	37.00	36.90	-5	3,343	-0.15%
2022/08/09	3	37.30	0	0.00	37.30	3	3,338	0.09%
2022/08/08	7	36.59	6	37.09	37.10	1	3,336	0.03%
2022/08/05	3	36.85	4	36.34	36.80	-1	3,344	-0.03%
2022/08/04	1.1	36.34	1	35.30	35.80	0.1	3,381	0.00%
2022/08/02	0	0.00	8	38.36	38.15	-8	3,319	-0.24%
2022/08/01	2	39.35	0	0.00	39.30	2	3,307	0.06%
2022/07/29	6	40.35	10	40.24	40.20	-4	3,314	-0.12%
2022/07/28	11	40.38	11	40.05	40.20	0	3,305	0.00%
2022/07/27	3	40.65	1	39.95	39.90	2	3,310	0.06%
2022/07/26	16	40.67	16	40.78	40.90	0	3,274	0.00%
2022/07/25	21	40.60	18	41.04	40.65	3	3,253	0.09%
2022/07/22	8	40.19	30	40.01	39.95	-22	3,253	-0.68%
2022/07/21	5	39.25	3	39.60	40.10	2	3,234	0.06%
2022/07/20	0	0.00	35	38.54	39.10	-35	3,221	-1.09%
2022/07/19	37	38.34	2	38.18	38.00	35	3,234	1.08%
2022/07/14	7	38.93	2	39.15	39.15	5	3,279	0.15%
2022/07/13	1	39.95	2	39.93	39.50	-1	3,320	-0.03%
2022/07/12	27	39.35	25	39.66	39.25	2	3,378	0.06%
2022/07/11	10	39.93	0	0.00	40.35	10	3,518	0.28%
2022/07/08	0	0.00	1	41.15	40.70	-1	3,687	-0.03%
2022/07/07	6	40.60	6	40.03	41.50	0	3,633	0.00%
2022/07/06	2	40.30	9	41.39	40.35	-7	3,537	-0.20%
2022/07/05	0	0.00	1	37.10	38.05	-1	3,612	-0.03%
2022/07/01	3	36.75	61	38.08	36.40	-58	3,681	-1.58%
2022/06/30	2	39.60	2	39.33	39.10	0	3,626	0.00%
2022/06/29	86	40.75	24	40.78	40.85	62	3,514	1.76%
2022/06/28	22	40.04	13	40.10	40.50	9	3,411	0.26%
2022/06/27	3	38.40	0.1	39.20	39.35	2.9	3,247	0.09%
2022/06/24	0	0.00	2	38.10	38.65	-2	3,191	-0.06%
2022/06/23	2	37.45	1	37.65	37.40	1	3,192	0.03%
2022/06/22	0	0.00	3	37.07	36.85	-3	3,167	-0.09%
2022/06/21	1	37.00	0	0.00	37.10	1	3,140	0.03%
2022/06/20	11	39.05	1.1	37.11	36.90	9.9	3,119	0.32%
2022/06/17	2	37.60	2	37.18	38.50	0	3,009	0.00%
2022/06/16	3	37.90	0	0.00	37.20	3	2,930	0.10%
2022/06/15	0	0.00	16	36.96	37.00	-16	2,893	-0.55%
2022/06/14	5	35.28	0	0.00	35.65	5	2,893	0.17%
2022/06/13	4	36.20	0	0.00	35.75	4	2,886	0.14%
2022/06/10	7.1	36.71	0	0.00	37.00	7.1	2,877	0.25%
2022/06/09	3	35.90	0	0.00	35.85	3	2,826	0.11%
2022/06/08	0.1	35.90	0	0.00	35.65	0.1	2,823	0.00%
2022/06/07	0	0.00	1	35.75	36.00	-1	2,829	-0.04%
2022/06/06	1	35.05	0	0.00	35.20	1	2,817	0.04%
2022/06/01	0	0.00	2	35.20	35.15	-2	2,922	-0.07%
2022/05/30	0	0.00	1	35.20	35.20	-1	2,934	-0.03%
2022/05/26	7	34.97	0	0.00	34.90	7	2,929	0.24%
2022/05/18	0	0.00	1	35.85	36.15	-1	2,965	-0.03%
2022/05/16	0	0.00	1	35.80	35.85	-1	3,012	-0.03%
2022/05/12	1	34.85	4	35.95	34.30	-3	3,373	-0.09%
2022/05/11	2	37.00	0	0.00	37.00	2	3,311	0.06%
2022/05/10	1	37.90	0	0.00	37.95	1	3,279	0.03%
2022/05/09	6	38.98	5	38.17	38.15	1	3,257	0.03%
2022/05/06	5	39.30	0	0.00	39.05	5	3,234	0.15%
2022/05/05	0	0.00	1	40.25	39.90	-1	3,211	-0.03%
2022/05/04	5	40.05	0	0.00	40.10	5	3,222	0.16%
2022/04/28	1	40.80	6	41.64	41.10	-5	3,250	-0.15%
2022/04/27	5	40.50	0	0.00	40.50	5	3,191	0.16%
2022/04/26	0	0.00	10	41.11	41.00	-10	3,179	-0.31%
2022/04/25	5	43.32	2	43.90	41.65	3	3,155	0.10%
2022/04/22	10	42.80	0	0.00	42.90	10	3,107	0.32%
2022/04/20	0	0.00	15	42.78	43.05	-15	3,034	-0.49%
2022/04/18	16	44.80	2	44.58	44.05	14	2,969	0.47%
2022/04/15	6	44.24	17	44.77	44.00	-11	2,970	-0.37%
2022/04/14	23	44.54	25	44.25	44.30	-2	2,879	-0.07%
2022/04/13	0	0.00	20	41.75	42.50	-20	2,685	-0.74%
2022/04/12	6.1	42.41	0	0.00	42.35	6.1	2,632	0.23%
2022/04/11	25	44.64	10	43.65	44.60	15	2,494	0.60%
2022/04/08	0	0.00	2	41.95	41.25	-2	2,214	-0.09%
2022/04/07	1	41.85	3	41.87	41.90	-2	2,159	-0.09%
2022/04/06	0	0.00	3	40.65	40.65	-3	2,077	-0.14%
2022/04/01	1	40.70	4	40.18	40.00	-3	2,059	-0.15%
2022/03/30	0	0.00	9	40.00	40.05	-9	2,038	-0.44%
2022/03/28	3	39.70	3	40.60	39.70	0	2,035	0.00%
2022/03/25	3	40.25	0	0.00	40.00	3	2,020	0.15%
2022/03/24	0	0.00	3	40.28	40.40	-3	2,039	-0.15%
2022/03/23	0	0.00	3	40.25	40.20	-3	2,054	-0.15%
2022/03/21	0	0.00	2	40.40	40.05	-2	2,057	-0.10%
2022/03/18	3	39.95	0	0.00	40.00	3	2,089	0.14%
2022/03/17	0	0.00	3	39.50	39.95	-3	2,101	-0.14%
2022/03/16	0	0.00	4	38.90	38.90	-4	2,126	-0.19%
2022/03/09	0	0.00	1	39.40	39.40	-1	2,154	-0.05%
2022/03/08	0	0.00	4	39.16	38.80	-4	2,149	-0.19%
2022/03/07	1	39.25	1	38.05	38.00	0	2,108	0.00%
2022/03/04	8	39.80	0	0.00	39.75	8	2,124	0.38%
2022/03/03	0	0.00	20	40.06	40.05	-20	2,283	-0.88%
2022/03/02	1	40.10	0	0.00	40.15	1	2,432	0.04%
2022/03/01	0	0.00	1	40.05	40.10	-1	2,438	-0.04%
2022/02/25	1	39.95	1	39.75	40.00	0	2,448	0.00%
2022/02/24	5	40.19	2	39.95	39.60	3	2,559	0.12%
2022/02/23	1	41.15	4.5	41.02	41.50	-3.5	2,530	-0.14%
2022/02/22	1	40.40	0	0.00	40.60	1	2,530	0.04%
2022/02/21	2	41.53	0	0.00	41.35	2	2,524	0.08%
2022/02/18	2	41.43	2	41.40	41.35	0	2,529	0.00%
2022/02/17	0	0.00	1	41.85	41.75	-1	2,523	-0.04%
2022/02/16	3	42.45	1	42.15	42.35	2	2,554	0.08%
2022/02/15	23	43.79	0	0.00	42.75	23	2,522	0.91%
2022/02/14	21	42.94	29	43.08	43.30	-8	2,349	-0.34%
2022/02/11	2	40.65	0	0.00	40.50	2	2,154	0.09%
2022/02/09	0	0.00	2.3	41.07	41.00	-2.3	2,173	-0.11%
2022/02/07	1	39.70	1	40.20	40.05	0	2,170	0.00%
2022/01/26	0	0.00	10	39.70	39.60	-10	2,170	-0.46%
2022/01/25	6.2	41.13	6	40.09	40.05	0.2	2,169	0.01%
2022/01/24	0	0.00	5	42.63	41.80	-5	2,142	-0.23%
2022/01/21	2	43.53	2.1	43.41	42.80	-0.1	2,136	0.00%
2022/01/18	2	43.40	0	0.00	43.05	2	2,116	0.09%
2022/01/17	0	0.00	15	43.18	43.15	-15	2,107	-0.71%
2022/01/13	0	0.00	1	43.55	43.40	-1	2,105	-0.05%
2022/01/11	4	44.11	0	0.00	43.60	4	2,097	0.19%
2022/01/10	15	45.27	0	0.00	44.40	15	2,084	0.72%
2022/01/07	16	45.15	21	45.09	45.20	-5	1,990	-0.25%
2022/01/05	0	0.00	1	43.90	43.95	-1	1,989	-0.05%
2022/01/04	1	44.25	0	0.00	44.05	1	2,026	0.05%
2022/01/03	1	43.95	0	0.00	44.00	1	2,043	0.05%
2021/12/30	0	0.00	2	44.50	44.65	-2	2,053	-0.10%
2021/12/28	2	43.85	0	0.00	44.00	2	2,091	0.10%
2021/12/27	0	0.00	2	44.15	44.00	-2	2,152	-0.09%
2021/12/24	1	44.25	0	0.00	44.25	1	2,190	0.05%
2021/12/23	2	44.45	0	0.00	44.40	2	2,203	0.09%
2021/12/22	7	44.55	1	44.95	44.40	6	2,235	0.27%
2021/12/21	0	0.00	5	45.35	44.90	-5	2,242	-0.22%
2021/12/20	2	44.45	8	44.78	44.60	-6	2,220	-0.27%
2021/12/17	5	43.65	3	43.75	44.65	2	2,227	0.09%
2021/12/16	2	43.35	0	0.00	43.15	2	2,233	0.09%
2021/12/14	5	43.30	0.3	43.30	43.00	4.7	2,275	0.21%
2021/12/13	2	44.00	0	0.00	43.90	2	2,287	0.09%
2021/12/10	7	44.57	1	44.30	44.45	6	2,332	0.26%
2021/12/09	1	44.50	0	0.00	44.05	1	2,521	0.04%
2021/12/07	3	44.40	1	44.55	44.40	2	2,782	0.07%
2021/12/06	3	44.85	0	0.00	44.75	3	2,790	0.11%
2021/12/03	3	45.10	0	45.20	45.10	3	2,907	0.10%
2021/12/02	1	45.05	0	0.00	45.25	1	3,058	0.03%
2021/12/01	1	46.05	0	0.00	45.05	1	3,165	0.03%
2021/11/30	2	45.30	1	46.00	45.00	1	3,173	0.03%
2021/11/29	4	47.96	3	48.10	46.90	1	3,152	0.03%
2021/11/26	4	45.90	11	46.71	45.80	-7	3,015	-0.23%
2021/11/25	0	0.00	0.2	44.90	44.70	-0.2	2,896	-0.01%
2021/11/24	0	0.00	0.4	45.00	45.10	-0.4	2,903	-0.01%
2021/11/23	2	46.55	3	45.50	44.80	-1	2,919	-0.03%
2021/11/18	0.1	43.64	0	0.00	44.00	0.1	3,061	0.00%
2021/11/17	0.1	43.50	0	0.00	43.35	0.1	3,437	0.00%
2021/11/16	0	44.10	0	0.00	43.85	0	3,554	0.00%
2021/11/12	0	0.00	1	43.35	43.30	-1	3,599	-0.03%
2021/11/11	1.1	43.55	0	0.00	43.50	1.1	3,624	0.03%
2021/11/09	3	43.98	9	44.01	44.00	-6	3,634	-0.17%
2021/11/08	0	0.00	0.2	44.60	44.25	-0.2	3,632	0.00%
2021/11/05	2	44.55	0	0.00	44.70	2	3,655	0.05%
2021/11/03	0	0.00	1	44.50	44.50	-1	3,681	-0.03%
2021/11/02	0	0.00	3	44.35	44.50	-3	3,697	-0.08%
2021/10/29	0.1	44.10	0	0.00	43.95	0.1	3,673	0.00%
2021/10/28	1	44.60	0	0.00	44.60	1	3,675	0.03%
2021/10/26	0.1	44.30	0	0.00	44.00	0.1	3,712	0.00%
2021/10/22	0.1	44.05	0	0.00	43.90	0.1	3,762	0.00%
2021/10/21	0.1	44.20	0	0.00	44.20	0.1	3,776	0.00%
2021/10/20	0.1	44.50	0	0.00	44.20	0.1	3,806	0.00%
2021/10/19	0	0.00	15	44.28	44.20	-15	3,870	-0.39%
2021/10/18	0.6	43.90	1.3	43.87	43.80	-0.7	3,921	-0.02%
2021/10/15	0	0.00	1	44.00	43.95	-1	4,175	-0.02%
2021/10/14	11	43.13	1	42.95	43.50	10	4,349	0.23%
2021/10/13	22.1	44.30	25	44.58	42.35	-2.9	4,335	-0.07%
2021/10/12	14	45.79	1	45.40	45.35	13	4,277	0.30%
2021/10/08	1	47.35	0	0.00	46.85	1	4,269	0.02%
2021/10/07	15	47.35	1	47.50	47.10	14	4,297	0.33%
2021/10/05	1.5	46.62	0.5	48.00	48.00	1	4,389	0.02%
2021/10/04	13	49.00	2	48.80	48.40	11	4,402	0.25%
2021/10/01	1	51.00	4	50.85	50.90	-3	4,368	-0.07%
2021/09/29	0	0.00	8	51.00	51.20	-8	4,386	-0.18%
2021/09/28	4	52.00	0	0.00	51.70	4	4,403	0.09%
2021/09/27	0	0.00	1	51.80	52.00	-1	4,426	-0.02%
2021/09/24	4	51.55	0	0.00	51.60	4	4,528	0.09%
2021/09/23	10	52.20	0	0.00	52.00	10	4,637	0.22%
2021/09/17	0	0.00	1	52.50	52.50	-1	4,683	-0.02%
2021/09/16	1	52.90	20	52.25	52.40	-19	4,701	-0.40%
2021/09/15	3	53.67	12	53.44	53.50	-9	4,702	-0.19%
2021/09/14	6	54.33	4	53.93	53.20	2	4,690	0.04%
2021/09/13	38	55.59	8	55.80	54.80	30	4,522	0.66%
2021/09/10	4	51.50	0	0.00	51.20	4	4,343	0.09%
2021/09/09	0	0.00	4	50.93	51.10	-4	4,379	-0.09%
2021/09/08	7	52.24	8	51.60	51.20	-1	4,390	-0.02%
2021/09/07	0	0.00	8	53.15	53.60	-8	4,332	-0.18%
2021/09/06	5	52.82	27	52.81	52.20	-22	4,341	-0.51%
2021/09/03	20	51.77	9	51.96	51.50	11	4,533	0.24%
2021/09/02	3	50.93	3	51.67	51.00	0	4,856	0.00%
2021/09/01	0	0.00	3	51.70	51.80	-3	4,987	-0.06%
2021/08/31	5	52.00	16	52.16	52.50	-11	5,219	-0.21%
2021/08/30	0	0.00	5	51.66	51.80	-5	5,315	-0.09%
2021/08/27	5	51.92	0	0.00	51.60	5	5,356	0.09%
2021/08/26	5	52.28	19	52.11	51.60	-14	5,393	-0.26%
2021/08/25	3	51.90	7.1	51.77	51.30	-4.1	5,409	-0.08%
2021/08/24	8.1	50.10	13	50.73	50.70	-4.9	5,522	-0.09%
2021/08/23	37	51.24	30.2	51.99	51.40	6.8	5,707	0.12%
2021/08/20	1	47.60	16	49.01	49.95	-15	5,455	-0.27%
2021/08/19	3	45.67	0	0.00	45.45	3	5,542	0.05%
2021/08/18	1.1	47.27	0	0.00	47.10	1.1	5,779	0.02%
2021/08/17	5	48.35	5.1	49.19	48.35	-0.1	5,997	0.00%
2021/08/16	1	48.50	1	48.60	48.45	0	6,319	0.00%
2021/08/13	0	0.00	1	49.10	48.40	-1	6,581	-0.02%
2021/08/12	0	48.60	4	48.69	48.55	-4	7,061	-0.06%
2021/08/11	1	48.00	0	0.00	48.00	1	7,630	0.01%
2021/08/10	12	49.21	6	49.75	48.80	6	8,830	0.07%
2021/08/09	1	48.80	1	49.15	48.90	0	9,684	0.00%
2021/08/06	1	49.00	0	0.00	49.00	1	11,062	0.01%
2021/08/04	0	0.00	2	49.65	49.50	-2	13,638	-0.01%
2021/08/02	0	0.00	5	49.95	50.40	-5	13,895	-0.04%
2021/07/30	0	0.00	2	49.45	49.50	-2	13,898	-0.01%
2021/07/29	1	48.70	6	49.04	49.05	-5	13,921	-0.04%
2021/07/28	4	48.26	4	48.21	48.10	0	13,936	0.00%
2021/07/27	1	48.80	0	0.00	48.55	1	14,061	0.01%
2021/07/26	2	49.45	0	0.00	49.10	2	14,319	0.01%
2021/07/23	3.1	49.50	0	0.00	49.05	3.1	14,345	0.02%
2021/07/22	8	48.82	2	48.95	48.70	6	14,333	0.04%
2021/07/21	37	50.78	1	49.75	48.70	36	14,430	0.25%
2021/07/20	0	0.00	23	53.44	53.90	-23	14,207	-0.16%
2021/07/16	0	0.00	3	49.43	49.30	-3	14,166	-0.02%
2021/07/14	0	0.00	3	48.72	48.75	-3	14,186	-0.02%
2021/07/13	4	49.95	2	49.30	49.05	2	14,190	0.01%
2021/07/12	5	50.80	0	0.00	50.70	5	14,150	0.04%
2021/07/09	4	51.50	6	51.77	51.30	-2	14,206	-0.01%
2021/07/08	4	51.05	5	51.10	51.20	-1	14,271	-0.01%
2021/07/07	2	51.40	1	51.50	51.30	1	14,359	0.01%
2021/07/06	2	51.40	0	0.00	51.30	2	14,521	0.01%
2021/07/05	8	51.75	1	52.00	51.60	7	14,707	0.05%
2021/07/02	1	52.20	0	0.00	52.00	1	14,728	0.01%
2021/07/01	5	52.70	7	54.16	52.60	-2	14,781	-0.01%
2021/06/30	6	52.17	16	53.24	53.60	-10	14,775	-0.07%
2021/06/29	2	51.30	1	51.30	51.80	1	14,711	0.01%
2021/06/28	7	51.91	0	0.00	51.80	7	14,723	0.05%
2021/06/25	0.1	52.50	2	52.55	52.30	-2	14,808	-0.01%
2021/06/24	3	53.07	11	53.05	52.80	-8	15,083	-0.05%
2021/06/23	0	0.00	8	52.74	52.80	-8	15,220	-0.05%
2021/06/22	9	51.89	4	51.93	51.80	5	15,973	0.03%
2021/06/21	20	52.98	2	53.75	52.50	18	17,074	0.11%
2021/06/18	17	53.40	0	0.00	53.30	17	17,199	0.10%
2021/06/17	1	53.80	1	53.80	53.50	0	17,234	0.00%
2021/06/16	5	53.10	5	53.40	53.10	0	17,283	0.00%
2021/06/15	20	53.78	24	53.98	54.10	-4	17,312	-0.02%
2021/06/11	16	57.24	15	57.27	55.40	1	17,220	0.01%
2021/06/10	10	57.40	20	57.14	57.50	-10	16,943	-0.06%
2021/06/09	2	55.40	8	55.45	55.50	-6	16,669	-0.04%
2021/06/08	13	54.65	12	54.93	54.50	1	16,569	0.01%
2021/06/07	3	53.23	4	53.90	53.40	-1	16,413	-0.01%
2021/06/04	3	53.17	1.1	52.85	52.50	1.9	16,412	0.01%
2021/06/03	5	53.26	2	53.30	53.30	3	16,428	0.02%
2021/06/02	7	53.90	11	54.16	53.80	-4	16,549	-0.02%
2021/06/01	23.1	51.69	22	51.82	53.10	1.1	16,795	0.01%
2021/05/31	14	53.31	38.5	52.05	52.30	-24.5	16,694	-0.15%
2021/05/28	9	54.74	9	54.91	54.70	0	16,578	0.00%
2021/05/27	9	54.84	6	55.17	55.00	3	16,590	0.02%
2021/05/26	8	53.90	1	55.50	53.60	7	16,598	0.04%
2021/05/25	6	53.37	14	54.17	53.20	-8	17,008	-0.05%
2021/05/24	35	57.15	19.2	56.70	55.50	15.8	17,555	0.09%
2021/05/21	20	55.97	30	55.82	55.60	-10	18,458	-0.05%
2021/05/20	83	59.46	72	57.24	56.30	11	18,598	0.06%
2021/05/19	38	59.06	25	58.73	57.80	13	18,796	0.07%
2021/05/18	39.1	61.36	333	60.26	60.80	-293.9	18,444	-1.59%	大賣/鉅額交易
2021/05/17	26.5	61.88	70	61.94	63.30	-43.5	17,355	-0.25%
2021/05/14	130	61.26	85	61.16	57.60	45	16,753	0.27%	大買/
2021/05/13	399.5	62.28	102.1	62.05	62.90	297.4	15,631	1.90%	大買/大賣/鉅額交易
2021/05/12	72	56.07	56	56.00	57.20	16	13,967	0.11%
2021/05/11	5.1	50.06	4	50.30	52.00	1.1	13,213	0.01%
2021/05/10	2	50.90	12	50.70	50.20	-10	13,140	-0.08%
2021/05/07	0	0.00	3	50.70	50.60	-3	13,202	-0.02%
2021/05/06	6	50.27	6	51.02	50.10	0	13,240	0.00%
2021/05/05	11	50.77	1	51.10	50.50	10	13,231	0.08%
2021/05/04	22	52.04	2	50.50	51.00	20	13,284	0.15%
2021/05/03	17	56.25	13	55.70	54.40	4	13,343	0.03%
2021/04/28	0	0.00	1	54.50	53.30	-1	13,271	-0.01%
2021/04/27	1	54.00	18	54.27	54.40	-17	13,492	-0.13%
2021/04/26	12	53.03	13	52.99	52.70	-1	13,442	-0.01%
2021/04/23	2	52.60	0	0.00	52.50	2	13,590	0.01%
2021/04/22	16	53.89	1	53.40	53.10	15	13,713	0.11%
2021/04/20	4	56.25	1	56.20	55.40	3	13,737	0.02%
2021/04/19	1	55.40	0	0.00	55.30	1	13,935	0.01%
2021/04/16	1	55.70	2	55.65	55.90	-1	13,950	-0.01%
2021/04/15	1	54.90	0	0.00	55.40	1	13,968	0.01%
2021/04/14	12	56.35	5	56.30	55.70	7	13,976	0.05%
2021/04/13	7	57.56	0	0.00	57.00	7	14,060	0.05%
2021/04/12	0	0.00	6	59.15	58.50	-6	14,027	-0.04%
2021/04/09	5	58.30	5	57.78	57.60	0	13,999	0.00%
2021/04/08	10	57.05	7	56.79	56.70	3	13,929	0.02%
2021/04/07	5	56.58	2	57.50	56.40	3	14,028	0.02%
2021/04/06	15	56.45	23	56.58	56.30	-8	14,093	-0.06%
2021/04/01	13	57.39	16	57.47	57.50	-3	14,046	-0.02%
2021/03/31	5	57.14	5	57.82	57.10	0	14,081	0.00%
2021/03/30	12	58.33	33	57.70	57.40	-21	14,077	-0.15%
2021/03/29	4	58.85	2.1	58.36	58.10	1.9	14,217	0.01%
2021/03/26	15	56.64	7	56.56	56.60	8	14,167	0.06%
2021/03/25	52	60.22	33	59.41	56.60	19	14,032	0.14%
2021/03/24	79	59.61	129.1	60.56	61.40	-50.1	13,290	-0.38%	大賣/
2021/03/23	7	55.79	18	55.43	55.90	-11	12,210	-0.09%
2021/03/22	12	54.34	3	54.27	53.90	9	12,342	0.07%
2021/03/19	14	55.51	4	56.00	54.70	10	12,395	0.08%
2021/03/18	4	56.60	9	56.82	55.80	-5	12,360	-0.04%
2021/03/17	6	55.77	4	55.85	55.50	2	12,386	0.02%
2021/03/16	3	56.17	3	56.23	56.10	0	12,419	0.00%
2021/03/15	12	56.06	6	56.80	56.10	6	12,479	0.05%
2021/03/12	12.2	56.40	2	56.60	56.20	10.2	12,505	0.08%
2021/03/11	8	57.36	16	57.62	56.90	-8	12,600	-0.06%
2021/03/10	7	57.83	13	57.62	57.20	-6	12,573	-0.05%
2021/03/09	8	56.84	2.1	57.09	56.70	5.9	12,510	0.05%
2021/03/08	6	57.12	6	57.40	57.00	0	12,498	0.00%
2021/03/05	25.1	57.96	28	58.55	58.60	-2.9	12,461	-0.02%
2021/03/04	0	0.00	7	56.54	55.90	-7	12,274	-0.06%
2021/03/03	9	57.11	11	57.24	56.90	-2	12,258	-0.02%
2021/03/02	12	57.16	4	57.70	56.10	8	12,212	0.07%
2021/02/26	22	58.59	8	59.33	58.20	14	12,355	0.11%
2021/02/25	58	60.32	39	59.94	59.70	19	12,274	0.15%
2021/02/24	44	57.61	70	57.59	58.50	-26	11,843	-0.22%
2021/02/23	51	64.30	19.1	66.35	58.90	31.9	11,303	0.28%
2021/02/22	3	65.17	22.1	64.68	65.40	-19.1	10,643	-0.18%
2021/02/19	10	58.06	42	58.52	59.50	-32	10,286	-0.31%
2021/02/18	9	50.41	12.5	51.88	54.10	-3.5	9,837	-0.04%
2021/02/17	9	49.90	1	49.25	49.20	8	9,673	0.08%
2021/02/05	13.1	51.79	22	52.38	52.00	-8.9	9,616	-0.09%
2021/02/04	9	51.51	19	51.36	51.00	-10	9,451	-0.11%
2021/02/03	2.1	49.07	12	49.78	49.60	-9.9	9,294	-0.11%
2021/02/02	0	0.00	1.5	48.72	48.95	-1.5	9,418	-0.02%
2021/02/01	12.2	48.07	12	48.63	48.10	0.2	9,419	0.00%
2021/01/29	11	48.13	5	48.49	47.05	6	9,320	0.06%
2021/01/28	2	49.53	1	49.40	49.00	1	9,326	0.01%
2021/01/27	5.1	50.90	0	0.00	50.60	5.1	9,359	0.05%
2021/01/26	14	51.49	6	52.20	51.50	8	9,486	0.08%
2021/01/25	5	51.54	19	52.44	52.00	-14	9,855	-0.14%
2021/01/22	9	49.85	101	50.14	49.80	-92	10,010	-0.92%	大賣/
2021/01/21	5.1	51.90	6	51.67	51.10	-1	10,268	-0.01%
2021/01/20	105	52.79	20	52.20	52.30	85	10,476	0.81%	大買/
2021/01/19	5	50.44	14	50.48	50.10	-9	10,317	-0.09%
2021/01/18	6.1	49.82	20	50.46	49.45	-14	10,328	-0.14%
2021/01/15	9	48.88	10	49.37	48.05	-1	10,179	-0.01%
2021/01/14	6	50.65	2	51.40	50.30	4	10,054	0.04%
2021/01/13	9	51.32	1	50.90	51.00	8	10,073	0.08%
2021/01/12	49.1	52.39	50	52.94	52.80	-1	10,335	-0.01%
2021/01/11	10	50.98	1	50.90	51.00	9	10,266	0.09%
2021/01/08	10	51.41	3	51.93	52.30	7	10,312	0.07%
2021/01/07	0.1	51.50	7	51.84	51.60	-7	10,374	-0.07%
2021/01/06	42	51.39	16	52.38	50.70	26	10,409	0.25%
2021/01/05	9	54.07	5	53.86	53.70	4	10,469	0.04%
2021/01/04	25	54.32	3	54.37	53.80	22	10,460	0.21%
2020/12/31	10	56.06	8	56.24	56.10	2	10,402	0.02%
2020/12/30	27.1	58.38	37	58.78	58.00	-10	10,368	-0.10%
2020/12/29	18	56.69	9	57.64	57.30	9	10,352	0.09%
2020/12/28	14	56.67	1	57.00	56.60	13	10,495	0.12%
2020/12/25	17	56.54	3	56.97	56.50	14	10,607	0.13%
2020/12/24	7	58.10	1	58.30	58.10	6	10,701	0.06%
2020/12/23	20	59.60	22	60.12	58.00	-2	10,789	-0.02%
2020/12/22	5	60.36	15	59.13	60.30	-10	10,837	-0.09%
2020/12/21	4	56.83	3	56.90	56.50	1	10,753	0.01%
2020/12/18	9	56.86	9	56.92	56.60	0	10,799	0.00%
2020/12/17	17	56.42	5	56.68	56.40	12	10,833	0.11%
2020/12/16	12.1	54.63	21	54.07	56.40	-8.9	10,937	-0.08%
2020/12/15	12	56.57	9	56.40	55.10	3	10,912	0.03%
2020/12/14	5	58.80	6	58.53	58.50	-1	10,904	-0.01%
2020/12/11	5	58.78	2	59.25	58.70	3	10,949	0.03%
2020/12/10	6	59.70	3	60.63	59.50	3	10,973	0.03%
2020/12/09	8	59.51	8	59.11	59.00	0	11,045	0.00%
2020/12/08	7	60.20	2.2	60.77	60.00	4.8	11,213	0.04%
2020/12/07	12.1	59.58	1	59.20	59.30	11.1	11,425	0.10%
2020/12/04	24.1	61.70	3	61.30	61.20	21.1	12,474	0.17%
2020/12/03	2	62.55	2	62.15	61.90	0	13,704	0.00%
2020/12/02	16	63.17	11	62.71	62.80	5	13,808	0.04%
2020/12/01	6	63.92	7	64.20	63.30	-1	14,038	-0.01%
2020/11/30	1	62.50	1	63.40	64.20	0	14,053	0.00%
2020/11/27	0	0.00	4	62.45	62.60	-4	13,964	-0.03%
2020/11/26	3	62.67	1	62.20	62.30	2	14,034	0.01%
2020/11/25	14	63.25	36	62.99	62.60	-22	14,219	-0.15%
2020/11/24	13	62.00	4	61.40	61.40	9	14,554	0.06%
2020/11/23	22	62.48	10	63.20	62.40	12	14,631	0.08%
2020/11/20	23	64.91	13	64.16	64.00	10	14,639	0.07%
2020/11/19	2	66.50	34	63.88	66.50	-32	14,643	-0.22%
2020/11/18	15.2	61.28	24	61.52	61.60	-8.8	14,383	-0.06%
2020/11/17	4	60.10	4.1	61.13	61.30	-0.1	14,970	0.00%
2020/11/16	11.1	60.73	4	60.80	60.60	7.1	15,462	0.05%
2020/11/13	13	61.40	3	61.53	61.40	10	16,622	0.06%
2020/11/12	4	61.00	4	61.55	61.30	0	16,661	0.00%
2020/11/11	19.1	61.07	17	60.88	61.00	2.1	16,728	0.01%
2020/11/10	20.1	61.12	11.2	61.85	60.90	8.9	16,951	0.05%
2020/11/09	1.1	60.62	4	61.03	60.70	-3	17,133	-0.02%
2020/11/06	7	60.33	5	60.64	60.30	2	17,425	0.01%
2020/11/05	4.1	60.88	4	61.20	60.60	0.1	17,928	0.00%
2020/11/04	18.2	60.71	21	60.62	60.90	-2.8	18,228	-0.02%
2020/11/03	25	61.10	19	60.93	60.90	6	18,632	0.03%
2020/11/02	27	60.41	77	60.22	61.10	-50	18,872	-0.26%
2020/10/30	87.5	59.50	75	59.84	58.30	12.5	18,805	0.07%
2020/10/29	44	63.13	35	62.75	62.10	9	19,411	0.05%
2020/10/28	20.3	63.31	15	63.83	61.80	5.3	20,250	0.03%
2020/10/27	2.1	66.21	4	66.35	65.70	-1.9	20,220	-0.01%
2020/10/26	3.1	66.84	2	66.60	66.70	1.1	20,616	0.01%
2020/10/23	3	68.20	3	68.43	68.20	0	21,175	0.00%
2020/10/22	10	67.71	7	68.00	68.20	3	22,172	0.01%
2020/10/21	7	68.69	4	68.85	68.50	3	22,935	0.01%
2020/10/20	15	70.44	25	70.38	69.50	-10	23,393	-0.04%
2020/10/19	19	68.17	13	68.13	68.70	6	23,722	0.03%
2020/10/16	13	66.97	9	67.39	67.00	4	24,341	0.02%
2020/10/15	10	67.06	6	67.15	66.80	4	25,019	0.02%
2020/10/14	15	68.85	11	69.68	68.00	4	26,407	0.02%
2020/10/13	31	68.11	16	68.78	68.80	15	27,222	0.06%
2020/10/12	10	70.98	10	71.21	70.60	0	27,255	0.00%
2020/10/08	8	72.05	4	72.35	71.60	4	27,637	0.01%
2020/10/07	22	71.95	23	71.97	72.20	-1	28,021	0.00%
2020/10/06	28	71.73	27	71.74	71.80	1	28,393	0.00%
2020/10/05	7	70.66	28	71.04	71.40	-21	29,310	-0.07%
2020/09/30	24	68.10	23	68.31	68.60	1	29,577	0.00%
2020/09/29	7	67.57	7	68.56	67.50	0	30,213	0.00%
2020/09/28	5	68.88	9	68.92	69.00	-4	30,594	-0.01%
2020/09/25	39	69.42	38	69.33	68.60	1	31,035	0.00%
2020/09/24	20	72.29	4	72.05	72.00	16	31,661	0.05%
2020/09/23	5	72.08	13	72.43	71.90	-8	32,661	-0.02%
2020/09/22	12	72.73	7	71.96	72.30	5	33,202	0.02%
2020/09/21	16	73.27	17	73.69	72.70	-1	34,115	0.00%
2020/09/18	19	72.70	43	72.91	72.70	-24	35,452	-0.07%
2020/09/17	5	72.20	2	71.90	72.00	3	36,197	0.01%
2020/09/16	3	71.60	7	72.01	71.70	-4	37,698	-0.01%
2020/09/15	5	72.30	35	72.08	71.90	-30	38,515	-0.08%
2020/09/14	22	71.51	31.1	71.99	71.30	-9.1	39,408	-0.02%
2020/09/11	25	70.48	2	70.40	70.60	23	40,780	0.06%
2020/09/10	17	71.82	25.1	72.22	71.70	-8.1	42,588	-0.02%
2020/09/09	80	74.50	55	73.81	72.20	25	43,975	0.06%
2020/09/08	49	74.04	53	75.14	77.90	-4	44,595	-0.01%
2020/09/07	24.1	71.22	9	72.14	70.90	15.1	44,562	0.03%
2020/09/04	8	71.36	18	72.19	72.00	-10	46,177	-0.02%
2020/09/03	7	71.24	5	72.00	71.30	2	46,814	0.00%
2020/09/02	4	72.55	4	72.85	72.30	0	46,790	0.00%
2020/09/01	4	71.85	6	72.13	72.60	-2	46,775	0.00%
2020/08/31	33	72.47	38	72.84	71.80	-5	46,739	-0.01%
2020/08/28	29	73.53	53	73.51	72.30	-24	46,560	-0.05%
2020/08/27	3	71.53	33	71.22	72.00	-30	46,086	-0.07%
2020/08/26	1	72.00	41	71.65	71.90	-40	46,218	-0.09%
2020/08/25	13	71.14	23	71.02	70.70	-10	46,118	-0.02%
2020/08/24	59	73.42	37	72.74	72.60	22	46,051	0.05%
2020/08/21	69	73.79	84	73.94	73.50	-15	46,090	-0.03%
2020/08/20	108	71.83	149	70.03	71.60	-41	45,532	-0.09%	大買/大賣/
2020/08/19	131	75.40	162	75.58	72.90	-31	45,423	-0.07%	大買/大賣/
2020/08/18	5	70.60	9	70.60	70.60	-4	44,712	-0.01%
2020/08/17	83	63.93	13	64.52	64.20	70	45,084	0.16%
2020/08/14	15	64.66	13	64.36	64.80	2	45,376	0.00%
2020/08/13	81	64.52	21	65.58	64.00	60	47,329	0.13%
2020/08/12	76	68.00	39	67.80	67.30	37	49,207	0.08%
2020/08/11	59	67.90	165	68.62	66.70	-106	49,774	-0.21%	大賣/鉅額交易
2020/08/10	24	70.98	29	70.68	70.00	-5	50,071	-0.01%
2020/08/07	37	72.56	49.2	72.32	72.50	-12.2	51,287	-0.02%
2020/08/06	15	71.87	47	71.32	71.20	-32	51,734	-0.06%
2020/08/05	67.1	71.33	35	71.83	70.60	32.1	52,673	0.06%
2020/08/04	140.1	73.42	84	73.54	71.60	56.1	54,201	0.10%	大買/
2020/08/03	55	72.21	50	70.63	74.60	5	56,663	0.01%
2020/07/31	82	68.77	77	68.48	67.90	5	55,535	0.01%
2020/07/30	29	68.40	426	68.15	68.70	-397	55,320	-0.72%	大賣/鉅額交易
2020/07/29	44	68.21	45	68.14	66.50	-1	54,948	0.00%
2020/07/28	124	63.48	113	65.08	66.40	11	54,829	0.02%	大買/大賣/
2020/07/27	87.1	69.67	72	68.81	65.40	15.1	53,947	0.03%
2020/07/24	63	69.94	111	70.42	71.70	-48	53,291	-0.09%	大賣/
2020/07/23	170	70.70	61	70.54	70.30	109	53,032	0.21%	大買/鉅額交易
2020/07/22	99	69.56	123	69.99	69.50	-24	52,788	-0.05%	大賣/
2020/07/21	129	68.09	116	67.83	67.90	13	52,715	0.02%	大買/大賣/
2020/07/20	346	65.28	106	63.63	66.00	240	52,116	0.46%	大買/大賣/鉅額交易
2020/07/17	152	70.31	334	68.62	67.20	-182	50,751	-0.36%	大買/大賣/鉅額交易
2020/07/16	76	75.55	142	75.57	74.60	-66	49,968	-0.13%	大賣/
2020/07/15	105	75.88	88	75.41	75.60	17	50,012	0.03%	大買/
2020/07/14	153	76.80	79	76.38	75.90	74	49,709	0.15%	大買/
2020/07/13	86	77.42	88	77.01	76.10	-2	49,359	0.00%
2020/07/10	52	77.24	60	77.21	77.50	-8	49,025	-0.02%
2020/07/09	119	76.30	99	76.57	75.50	20	48,100	0.04%	大買/
2020/07/08	53	77.13	95	77.74	76.40	-42	47,628	-0.09%
2020/07/07	78	75.32	56	76.50	74.70	22	46,963	0.05%
2020/07/06	201	77.93	232	77.76	77.60	-31	46,790	-0.07%	大買/大賣/
2020/07/03	72	77.75	177	77.40	77.40	-105	46,322	-0.23%	大賣/鉅額交易
2020/07/02	164.1	78.21	152	77.87	77.20	12.1	45,562	0.03%	大買/大賣/
2020/07/01	55	74.99	57	74.79	75.40	-2	44,753	0.00%
2020/06/30	202	75.55	196	74.91	74.10	6	44,196	0.01%	大買/大賣/
2020/06/29	159	75.16	154	75.19	76.00	5	43,286	0.01%	大買/大賣/
2020/06/24	167	71.00	180	69.45	70.10	-13	41,972	-0.03%	大買/大賣/
2020/06/23	270	74.66	96	73.88	72.50	174	41,110	0.42%	大買/鉅額交易
2020/06/22	30	68.05	27	68.29	71.00	3	39,672	0.01%
2020/06/19	108	67.30	61	67.47	66.70	47	38,954	0.12%	大買/
2020/06/18	80	70.63	88	70.53	69.10	-8	38,099	-0.02%
2020/06/17	72	68.38	129	68.60	68.60	-57	36,753	-0.16%	大賣/
2020/06/16	115	66.67	132	67.30	66.00	-17	34,965	-0.05%	大買/大賣/
2020/06/15	127	65.89	125	65.91	66.70	2	33,780	0.01%	大買/大賣/
2020/06/12	43	59.00	68	59.58	62.20	-25	32,336	-0.08%
2020/06/11	140	61.51	79	59.46	56.60	61	31,525	0.19%	大買/
2020/06/10	33	60.35	52	61.52	61.60	-19	30,290	-0.06%
2020/06/09	1	56.00	6	50.80	56.00	-5	29,837	-0.02%
2020/06/08	1	51.00	2	52.35	51.00	-1	30,333	0.00%
2020/06/05	1	52.50	0	0.00	52.30	1	30,802	0.00%
2020/06/04	6	51.83	4	50.00	52.00	2	31,429	0.01%
2020/06/03	2	50.10	1	50.10	50.00	1	32,765	0.00%
2020/06/02	6	47.93	9	48.24	47.45	-3	33,573	-0.01%
2020/06/01	0	0.00	0.1	52.00	51.90	-0.1	33,549	0.00%
2020/05/29	0	0.00	12	55.11	56.00	-12	34,078	-0.04%
2020/05/28	1	55.10	11	55.17	55.10	-10	35,038	-0.03%
2020/05/27	40	61.20	7	61.47	61.20	33	35,315	0.09%
2020/05/26	62	67.38	22	66.75	67.90	40	35,334	0.11%
2020/05/25	17	62.68	15	63.09	63.80	2	34,844	0.01%
2020/05/22	36	56.82	28	55.74	58.00	8	34,765	0.02%
2020/05/21	20	54.47	15	54.21	54.00	5	34,841	0.01%
2020/05/20	348	55.27	134	54.57	55.00	214	34,929	0.61%	大買/大賣/鉅額交易
2020/05/19	190	50.93	372	50.00	52.40	-182	32,716	-0.56%	大買/大賣/鉅額交易
2020/05/18	47	45.14	58.1	46.02	47.65	-11.1	30,507	-0.04%
2020/05/15	25	42.89	10	43.08	43.35	15	29,730	0.05%
2020/05/14	104.1	43.14	142	43.24	42.05	-37.9	29,179	-0.13%	大買/大賣/
2020/05/13	90	41.65	81	41.82	41.70	9	27,723	0.03%
2020/05/12	81	41.09	57	41.04	41.70	24	26,962	0.09%
2020/05/11	55	39.39	80.3	39.11	40.75	-25.3	25,819	-0.10%
2020/05/08	158	41.44	95	41.04	37.75	63	24,130	0.26%	大買/
2020/05/07	0	0.00	8	39.95	39.95	-8	21,382	-0.04%
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	0	0.00	21	33.05	33.05	-21	22,025	-0.10%
2020/05/04	24	30.38	19	29.93	30.05	5	22,058	0.02%
2020/04/30	1	29.50	1	29.75	29.00	0	21,751	0.00%
2020/04/29	4	28.93	3	28.98	28.95	1	22,027	0.00%
2020/04/28	35	29.72	56	29.83	29.25	-21	22,382	-0.09%
2020/04/27	16	30.57	26	30.46	30.60	-10	23,107	-0.04%
2020/04/24	80	30.08	36	29.69	29.75	44	22,760	0.19%
2020/04/23	3	28.50	5	28.39	28.45	-2	22,058	-0.01%
2020/04/22	34	27.60	74	28.17	28.05	-40	21,865	-0.18%
2020/04/21	28	28.43	34	27.74	27.70	-6	21,728	-0.03%
2020/04/20	47	28.66	10	28.74	28.65	37	21,586	0.17%
2020/04/17	0	0.00	5	28.02	27.20	-5	21,270	-0.02%
2020/04/16	9	28.20	14	28.28	28.00	-5	21,151	-0.02%
2020/04/15	45	28.12	0	0.00	28.10	45	21,038	0.21%
2020/04/14	40	28.80	43	28.79	28.60	-3	20,929	-0.01%
2020/04/13	2	28.60	8	28.45	28.50	-6	20,844	-0.03%
2020/04/10	10	28.15	1	28.50	28.25	9	20,815	0.04%
2020/04/09	28	28.66	71	28.74	28.10	-43	20,723	-0.21%
2020/04/08	15	27.77	0	0.00	27.75	15	20,385	0.07%
2020/04/07	26	27.71	8	27.60	27.70	18	20,488	0.09%
2020/04/06	16	27.70	18	27.62	27.95	-2	20,299	-0.01%
2020/04/01	120	26.12	4	26.19	26.15	116	19,940	0.58%	大買/鉅額交易
2020/03/31	35	25.95	3	25.90	26.20	32	19,880	0.16%
2020/03/30	12	26.18	5	26.31	26.00	7	19,789	0.04%
2020/03/27	44	25.87	14	25.97	25.40	30	19,598	0.15%
2020/03/26	16	26.11	19	26.17	26.20	-3	19,397	-0.02%
2020/03/25	5	25.80	30	26.15	25.45	-25	19,198	-0.13%
2020/03/24	38	25.34	30	25.43	25.40	8	19,009	0.04%
2020/03/23	31	25.00	47	24.96	24.55	-16	18,825	-0.08%
2020/03/20	39	26.85	32	26.87	26.50	7	18,632	0.04%
2020/03/19	56	26.94	31	28.03	25.95	25	18,373	0.14%
2020/03/18	30	29.60	16	29.45	28.80	14	17,878	0.08%
2020/03/17	46	29.77	43	29.94	28.85	3	17,517	0.02%
2020/03/16	117	30.23	111	29.85	30.20	6	17,092	0.04%	大買/大賣/
2020/03/13	24	28.20	93	28.37	28.35	-69	16,566	-0.42%
2020/03/12	70	31.40	45	31.24	31.00	25	16,122	0.16%
2020/03/11	34	32.25	25	31.94	32.60	9	15,509	0.06%
2020/03/10	20	30.42	72	30.88	30.40	-52	14,978	-0.35%
2020/03/09	120	35.24	84	35.19	32.20	36	14,276	0.25%	大買/
2020/03/06	43	33.05	57	33.21	34.20	-14	12,865	-0.11%
2020/03/05	50	32.04	20	32.01	31.95	30	12,046	0.25%
2020/03/04	104	32.24	51	31.94	31.90	53	11,831	0.45%	大買/
2020/03/03	78	31.37	92	31.50	32.00	-14	11,445	-0.12%
2020/03/02	35	28.99	52	28.41	29.85	-17	10,274	-0.17%
2020/02/27	31	27.46	78	27.52	27.15	-47	9,648	-0.49%
2020/02/26	49	27.79	6	27.80	27.55	43	9,575	0.45%
2020/02/25	25	28.30	62	28.54	27.50	-37	9,514	-0.39%
2020/02/24	64	29.21	29	28.93	28.65	35	9,086	0.39%
2020/02/21	56	27.85	24	27.84	28.00	32	8,534	0.37%
2020/02/20	0	0.00	1.3	26.96	26.85	-1.3	7,991	-0.02%
2020/02/19	3	26.80	10	27.20	26.80	-7	7,935	-0.09%
2020/02/18	21	27.29	6	27.45	27.00	15	7,856	0.19%
2020/02/17	23	27.55	71	27.36	27.20	-48	7,718	-0.62%
2020/02/14	1	27.00	0	0.00	26.70	1	7,428	0.01%
2020/02/13	16	26.57	17	26.79	27.00	-1	7,294	-0.01%
2020/02/12	17	27.46	60	27.66	27.00	-43	7,107	-0.60%
2020/02/11	6	27.58	6	27.58	27.65	0	6,913	0.00%
2020/02/10	36	28.60	22	28.43	28.25	14	6,689	0.21%
2020/02/07	15	27.15	5	27.03	27.50	10	6,020	0.17%
2020/02/06	13	26.77	9	26.83	26.40	4	5,593	0.07%
2020/02/05	55	26.06	8	25.75	25.70	47	5,307	0.89%
2020/02/04	7	25.59	9	25.48	25.30	-2	5,166	-0.04%
2020/02/03	30	26.53	20	26.61	26.10	10	4,977	0.20%
2020/01/31	83	26.58	123	25.56	25.45	-40	4,580	-0.87%	大賣/
2020/01/30	143	27.50	1	27.60	27.65	142	4,079	3.48%	大買/鉅額交易
2020/01/20	4	24.98	18	25.13	25.15	-14	3,066	-0.46%
2020/01/17	0	0.00	1	24.50	24.40	-1	2,979	-0.03%
2020/01/13	0	0.00	4	25.00	24.65	-4	2,955	-0.14%
2020/01/08	6	24.17	0	0.00	24.15	6	2,935	0.20%
2020/01/03	10	24.50	51	24.64	24.50	-41	2,801	-1.46%
2020/01/02	14	25.08	12	25.18	24.95	2	2,786	0.07%
2019/12/31	23	25.29	0	0.00	25.30	23	2,727	0.84%
2019/12/27	5	24.70	0	0.00	24.60	5	2,507	0.20%
2019/12/26	0	0.00	3	24.90	24.80	-3	2,502	-0.12%
2019/12/24	2	24.70	0	0.00	24.60	2	2,498	0.08%
2019/12/20	5	24.30	1	24.35	24.30	4	2,481	0.16%
2019/12/17	2	24.40	0	0.00	24.25	2	2,509	0.08%
2019/12/16	0	0.00	3	24.30	24.35	-3	2,518	-0.12%
2019/12/13	1	24.30	1	24.55	24.30	0	2,498	0.00%
2019/12/12	1	24.75	0	0.00	24.60	1	2,478	0.04%
2019/12/11	5	25.10	0	0.00	24.90	5	2,462	0.20%
2019/12/06	0	0.00	5	24.90	24.80	-5	2,422	-0.21%
2019/12/05	0	0.00	2	25.00	24.95	-2	2,484	-0.08%
2019/12/03	5	25.45	0	0.00	25.25	5	2,487	0.20%
2019/12/02	11	25.37	2	25.25	25.40	9	2,470	0.36%
2019/11/29	6	26.39	0	0.00	26.20	6	2,363	0.25%
2019/11/28	50	26.31	49	26.65	26.20	1	2,382	0.04%
2019/11/26	0	0.00	1	25.25	25.20	-1	2,146	-0.05%
2019/11/25	10	25.90	2	25.60	25.65	8	2,229	0.36%
2019/11/21	0	0.00	1	24.60	24.80	-1	2,144	-0.05%
2019/11/20	1	24.75	0	0.00	24.65	1	2,139	0.05%
2019/11/19	1	24.65	0	0.00	24.65	1	2,129	0.05%
2019/11/14	1	24.60	0	0.00	24.65	1	2,111	0.05%
2019/11/12	1	24.00	0	0.00	24.20	1	2,084	0.05%
2019/11/11	2	24.60	0	0.00	24.65	2	2,047	0.10%
2019/11/07	2	25.45	0	0.00	25.45	2	2,032	0.10%
2019/11/06	0	0.00	1	25.60	25.50	-1	2,030	-0.05%
2019/11/05	1	26.00	28	25.93	25.80	-27	2,019	-1.34%
2019/11/04	2	25.93	6	26.00	26.15	-4	2,004	-0.20%
2019/11/01	28	25.50	0	0.00	25.65	28	1,927	1.45%
2019/10/31	3	25.47	3	25.52	25.10	0	1,906	0.00%
2019/10/30	1	25.05	0	0.00	25.55	1	1,872	0.05%
2019/10/28	1	25.05	0	0.00	25.10	1	1,898	0.05%
2019/10/25	3	25.00	22	25.10	25.10	-19	1,896	-1.00%
2019/10/24	3	25.07	0	0.00	25.05	3	1,892	0.16%
2019/10/22	1	25.90	0	0.00	25.50	1	1,906	0.05%
2019/10/21	0	0.00	2	25.90	25.80	-2	1,927	-0.10%
2019/10/15	0	0.00	1	25.45	25.50	-1	1,958	-0.05%
2019/10/14	2	25.60	0	0.00	25.50	2	1,993	0.10%
2019/10/08	1	25.35	0	0.00	25.30	1	2,004	0.05%
2019/09/25	0	0.00	1	25.50	25.50	-1	2,589	-0.04%
2019/09/24	1	25.70	0	0.00	25.50	1	2,662	0.04%
2019/09/23	0	0.00	1	26.10	25.75	-1	2,720	-0.04%
2019/09/20	0	0.00	5	25.15	25.20	-5	2,744	-0.18%
2019/09/19	2	25.00	0	0.00	24.90	2	2,749	0.07%
2019/09/11	5	25.18	0	0.00	25.10	5	2,782	0.18%
2019/09/10	1	25.00	0	0.00	25.10	1	2,813	0.04%
2019/09/09	0	0.00	20	26.56	25.40	-20	2,780	-0.72%
2019/09/06	0	0.00	10	26.40	26.60	-10	2,697	-0.37%
2019/09/05	20	26.10	0	0.00	26.10	20	2,655	0.75%
2019/09/03	0	0.00	1	25.80	25.80	-1	2,621	-0.04%
2019/09/02	0	0.00	1	26.65	25.70	-1	2,603	-0.04%
2019/08/30	4	25.10	0	0.00	25.10	4	2,479	0.16%
2019/08/29	2	25.33	0	0.00	25.10	2	2,448	0.08%
2019/08/27	0	0.00	10	24.05	24.20	-10	2,322	-0.43%
2019/08/16	3	22.85	0	0.00	22.95	3	2,425	0.12%
2019/08/15	0	0.00	10	22.45	22.45	-10	2,431	-0.41%
2019/08/13	2	22.75	0	0.00	22.65	2	2,447	0.08%
2019/08/12	3	22.75	0	0.00	22.70	3	2,510	0.12%
2019/08/06	0	0.00	1	23.00	22.80	-1	2,473	-0.04%
2019/07/31	0	0.00	1	24.05	24.10	-1	2,404	-0.04%
2019/07/25	2	23.10	0	0.00	23.10	2	2,377	0.08%
2019/07/24	0	0.00	1	23.55	23.45	-1	2,347	-0.04%
2019/07/23	1	23.60	0	0.00	23.75	1	2,354	0.04%
2019/07/18	0	0.00	5	24.20	24.25	-5	2,262	-0.22%
2019/07/17	2	24.25	2	24.30	24.00	0	2,235	0.00%
2019/07/15	3	23.85	0	0.00	23.70	3	2,176	0.14%
2019/07/11	15	23.72	30	23.60	23.60	-15	2,188	-0.69%
2019/07/10	2	24.15	5	23.70	24.10	-3	2,135	-0.14%
2019/07/09	0	0.00	31	24.35	24.60	-31	2,072	-1.50%
2019/07/08	0	0.00	3	23.47	23.70	-3	1,988	-0.15%
2019/07/05	1	23.25	2	22.80	23.10	-1	2,024	-0.05%
2019/07/04	9	22.90	4	23.63	23.10	5	2,074	0.24%
2019/07/03	0	0.00	1	23.00	23.05	-1	2,068	-0.05%
2019/07/02	0	0.00	2	22.35	22.25	-2	1,959	-0.10%
2019/07/01	0	0.00	3	21.80	22.10	-3	1,904	-0.16%
2019/06/28	3	20.90	3	21.57	21.55	0	1,836	0.00%
2019/06/27	2	20.90	0	0.00	20.85	2	1,787	0.11%
2019/06/25	0	0.00	1	20.75	20.30	-1	1,773	-0.06%
2019/06/24	4	20.35	4	20.38	20.40	0	1,794	0.00%
2019/06/21	1	20.35	1	20.25	20.30	0	1,786	0.00%
2019/06/20	1	20.20	0	0.00	20.10	1	1,761	0.06%
2019/06/18	2	20.00	1	20.05	20.05	1	1,735	0.06%
2019/06/05	0	0.00	2	19.55	19.50	-2	1,658	-0.12%
2019/06/03	5	19.70	0	0.00	19.70	5	1,635	0.31%
2019/05/30	2	19.55	0	0.00	19.50	2	1,608	0.12%
2019/05/29	0	0.00	0.1	19.35	19.35	-0.1	1,595	-0.01%
2019/05/24	2	19.30	0	0.00	19.25	2	1,564	0.13%
2019/05/09	0.1	19.50	0	0.00	19.35	0.1	1,356	0.01%
2019/05/06	1	19.05	0	0.00	19.05	1	1,330	0.08%
2019/05/02	3	19.80	0	0.00	19.40	3	1,308	0.23%
2019/04/29	5	20.01	0	0.00	19.90	5	1,244	0.40%
2019/04/26	0	0.00	10	20.39	20.35	-10	1,221	-0.82%
2019/04/24	2	20.55	0	0.00	20.55	2	1,220	0.16%
2019/04/19	2	21.00	0	0.00	21.00	2	1,205	0.17%
2019/04/18	2	21.35	0	0.00	21.00	2	1,194	0.17%
2019/04/17	5	21.95	7	21.64	21.95	-2	1,165	-0.17%
2019/04/16	2	21.55	0	0.00	21.45	2	1,151	0.17%
2019/04/12	2	21.55	0	0.00	21.65	2	1,115	0.18%
2019/04/11	0	0.00	10	22.45	22.50	-10	1,048	-0.95%
2019/04/09	30	21.60	18	22.20	22.20	12	845	1.42%
2019/04/08	1	20.30	0	0.00	20.20	1	763	0.13%
2019/04/01	0	0.00	10	20.90	20.70	-10	746	-1.34%
2019/03/27	10	20.80	0	0.00	20.95	10	678	1.47%
2019/03/18	0	0.00	2	20.05	19.95	-2	678	-0.29%
2019/03/11	5	20.20	2	20.20	20.20	3	739	0.41%
2019/03/06	5	20.15	0	0.00	20.00	5	919	0.54%
2019/02/22	2	20.00	0	0.00	19.90	2	966	0.21%
2019/02/21	0	0.00	6	19.95	19.95	-6	968	-0.62%
2019/02/20	0	0.00	10	20.20	20.10	-10	974	-1.03%
2019/02/19	1	20.25	0	0.00	20.20	1	977	0.10%
2019/02/15	5	20.60	0	0.00	20.20	5	1,003	0.50%
2019/02/14	19	20.23	0	0.00	20.30	19	1,016	1.87%
2019/02/13	1	19.95	0	0.00	19.90	1	1,050	0.10%
2019/01/25	0	0.00	2	20.10	20.10	-2	1,205	-0.17%
2019/01/15	0	0.00	1	20.05	20.00	-1	1,627	-0.06%
2019/01/08	0	0.00	4	20.73	20.60	-4	2,024	-0.20%
2019/01/07	0	0.00	1	20.10	20.05	-1	2,092	-0.05%
2019/01/04	1	19.95	0	0.00	19.85	1	2,260	0.04%
2018/12/26	3	20.10	1	20.10	20.05	2	2,995	0.07%
2018/12/25	1	20.20	30	20.35	20.05	-29	3,247	-0.89%
2018/12/24	0	0.00	1	20.90	20.65	-1	3,484	-0.03%
2018/12/22	0	0.00	4	20.65	20.75	-4	3,691	-0.11%
2018/12/21	1	20.70	0	0.00	20.80	1	3,722	0.03%
2018/12/20	1	20.65	1	21.15	20.65	0	3,721	0.00%
2018/12/18	1	21.75	1	21.85	21.45	0	3,715	0.00%
2018/12/14	3	21.30	0	0.00	21.20	3	3,697	0.08%
2018/12/13	0	0.00	2	21.70	21.55	-2	3,717	-0.05%
2018/12/10	1	21.45	0	0.00	21.35	1	3,826	0.03%
2018/12/07	3	21.75	0	0.00	21.75	3	3,912	0.08%
2018/12/05	2	22.85	0	0.00	22.50	2	3,958	0.05%
2018/12/04	0	0.00	3	22.60	22.70	-3	3,936	-0.08%
2018/12/03	2	22.85	10	22.85	22.80	-8	3,917	-0.20%
2018/11/30	16	22.70	1	23.05	23.10	15	3,877	0.39%
2018/11/29	2	20.53	0	0.00	22.00	2	3,771	0.05%
2018/11/14	0	0.00	2	21.85	21.85	-2	3,591	-0.06%
2018/11/13	0	0.00	1	22.00	22.10	-1	3,566	-0.03%
2018/11/08	0	0.00	1	20.50	20.35	-1	3,397	-0.03%
2018/11/07	0	0.00	1	20.50	20.45	-1	3,393	-0.03%
2018/11/01	0	0.00	1	21.25	21.40	-1	3,342	-0.03%
2018/10/31	1	20.25	1	20.65	20.30	0	3,308	0.00%
2018/10/30	2	19.93	0	0.00	20.30	2	3,291	0.06%
2018/10/29	0	0.00	4	21.70	21.60	-4	3,230	-0.12%
2018/10/26	0	0.00	6	21.92	22.40	-6	3,191	-0.19%
2018/10/25	2	21.73	0	0.00	21.30	2	3,136	0.06%
2018/10/24	2	23.25	0	0.00	23.00	2	3,087	0.06%
2018/10/23	0	0.00	19	24.39	24.05	-19	3,036	-0.63%
2018/10/19	1	24.70	0	0.00	24.70	1	3,017	0.03%
2018/10/18	26	26.27	3	25.88	25.75	23	3,013	0.76%
2018/10/17	1	24.45	1	24.65	24.95	0	2,981	0.00%
2018/10/16	2	24.38	25	24.35	24.05	-23	2,990	-0.77%
2018/10/15	2	25.20	3	24.85	24.55	-1	2,910	-0.03%
2018/10/12	8	25.97	16	25.83	25.30	-8	2,825	-0.28%
2018/10/11	2	25.30	0	0.00	25.00	2	2,652	0.08%
2018/10/09	2	25.95	15	25.82	26.15	-13	2,468	-0.53%
2018/10/08	2	25.48	10	24.90	26.30	-8	2,274	-0.35%
2018/10/05	0	0.00	4	23.99	24.35	-4	2,097	-0.19%
2018/10/04	3	24.07	16	23.87	24.00	-13	1,978	-0.66%
2018/10/03	13	25.14	19	24.74	24.90	-6	1,894	-0.32%
2018/10/02	31	23.06	18	23.46	24.50	13	1,635	0.80%
2018/10/01	44	22.82	16.6	22.84	22.95	27.4	1,382	1.98%
2018/09/27	4	19.70	0	0.00	19.75	4	1,153	0.35%
2018/09/25	3	19.67	0	0.00	19.60	3	1,149	0.26%
2018/09/21	1	20.20	1	20.35	20.00	0	1,140	0.00%
2018/09/14	0	0.00	34	19.70	19.65	-34	993	-3.42%
2018/09/13	36	21.48	4	20.55	20.50	32	961	3.33%
2018/09/12	0	0.00	15	20.75	20.75	-15	863	-1.74%
2018/08/02	0	0.00	2	19.40	19.60	-2	763	-0.26%
2018/07/27	0	0.00	30	19.21	19.20	-30	721	-4.16%
2018/07/26	0	0.00	3	19.67	19.55	-3	702	-0.43%
2018/07/25	63	20.59	0	0.00	20.35	63	660	9.53%
2018/07/24	6	19.99	0	0.00	20.00	6	587	1.02%
2018/07/23	4	19.25	0	0.00	19.25	4	463	0.86%
2018/05/31	1	18.95	0	0.00	19.20	1	788	0.13%
2018/05/30	1	19.00	0	0.00	18.95	1	787	0.13%
2018/05/22	0	0.00	2	18.60	18.50	-2	757	-0.26%
2018/05/21	30	18.22	0	0.00	18.25	30	753	3.98%
2018/05/09	0	0.00	1	18.85	18.85	-1	782	-0.13%
2018/04/24	2	19.50	0	0.00	19.75	2	800	0.25%
2018/04/17	0	0.00	1	19.00	19.10	-1	912	-0.11%
2018/04/10	2	20.40	8	20.31	20.00	-6	918	-0.65%
2018/04/09	1	20.10	0	0.00	21.00	1	899	0.11%
2018/04/03	0	0.00	1	19.95	19.75	-1	829	-0.12%
2018/03/28	0	0.00	8	19.37	19.15	-8	737	-1.08%
2018/03/27	3	19.55	0	0.00	19.50	3	736	0.41%
2018/03/26	5	19.35	0	0.00	19.20	5	747	0.67%
2018/03/08	0	0.00	50	19.74	19.70	-50	714	-6.99%
2018/03/07	0	0.00	5	19.95	19.90	-5	709	-0.70%
2018/03/06	1	19.90	2	19.80	19.95	-1	703	-0.14%
2018/03/05	0	0.00	50	18.59	18.60	-50	685	-7.29%
2018/02/12	10	18.00	0	0.00	17.95	10	747	1.34%
2018/02/08	0	0.00	3	18.40	18.50	-3	740	-0.41%
2018/02/07	5	18.80	0	0.00	18.45	5	741	0.67%
2018/02/05	5	19.70	0	0.00	19.65	5	735	0.68%
2018/01/31	3	20.50	0	0.00	20.20	3	739	0.41%
2018/01/29	0.1	20.30	0	0.00	20.30	0.1	746	0.02%
2018/01/24	0	0.00	1	20.30	20.20	-1	756	-0.13%
2018/01/23	0	0.00	10	20.35	20.15	-10	761	-1.31%
2018/01/19	0	0.00	6	20.57	20.60	-6	758	-0.79%
2018/01/18	0	0.00	7	20.69	20.65	-7	760	-0.92%
2018/01/16	11	21.26	1	21.45	21.10	10	905	1.10%
2018/01/15	7	20.46	2	20.50	20.55	5	875	0.57%
2018/01/12	0.5	20.05	0	0.00	20.05	0.5	882	0.06%
2018/01/08	2	20.15	1	20.10	20.20	1	912	0.11%