國光生 (4142)-元大-花蓮券商分點個股進出

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
27.05
漲跌
--
漲幅
0.00%
成交量
586張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:30

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/26	10	27.05	0	0.00	27.05	10	1,091	0.92%
2024/04/24	0	0.00	1	27.30	27.20	-1	1,096	-0.09%
2024/04/23	1	26.90	0	0.00	27.10	1	1,105	0.09%
2024/04/22	40	26.98	4	27.05	26.90	36	1,110	3.24%
2024/04/19	2	27.70	56	27.45	27.35	-54	1,100	-4.91%
2024/04/18	11	28.83	5	28.50	28.50	6	1,073	0.56%
2024/04/16	10	25.05	0	0.00	25.30	10	935	1.07%
2024/04/15	1	26.05	3	26.02	26.00	-2	920	-0.22%
2024/04/12	20	26.58	0	0.00	26.55	20	910	2.20%
2024/04/11	0	26.70	0	0.00	26.60	0	911	0.00%
2024/04/09	1	26.50	0	0.00	26.45	1	939	0.11%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/03/28	0	0.00	2	26.55	26.50	-2	974	-0.21%
2024/03/25	1	26.90	0	0.00	26.75	1	991	0.10%
2024/03/22	2	26.60	71	26.35	26.35	-69	990	-6.96%
2024/03/21	1	26.50	0	0.00	26.55	1	994	0.10%
2024/03/19	1	26.65	0	0.00	26.70	1	1,024	0.10%
2024/03/15	20	26.55	14	26.63	26.50	6	1,032	0.58%
2024/03/14	3	26.95	2	27.08	26.90	1	1,045	0.10%
2024/03/05	0	0.00	2	28.95	28.90	-2	1,084	-0.18%
2024/03/04	4	28.76	21	28.75	28.70	-17	1,094	-1.55%
2024/03/01	51	29.13	0	0.00	29.20	51	1,115	4.57%
2024/02/29	20	29.45	0	0.00	29.40	20	1,226	1.63%
2024/02/27	2	29.95	0	0.00	29.65	2	1,221	0.16%
2024/02/26	29	30.02	0	0.00	29.95	29	1,221	2.37%
2024/02/23	0	0.00	1	30.05	30.00	-1	1,222	-0.08%
2024/02/22	0	0.00	2.3	30.47	30.45	-2.3	1,220	-0.19%
2024/02/21	0	0.00	30	30.00	30.00	-30	1,213	-2.47%
2024/02/15	2	29.83	20	29.65	29.65	-18	1,140	-1.58%
2024/02/05	2	30.10	0	0.00	30.10	2	1,052	0.19%
2024/02/01	2	30.73	0	0.00	30.30	2	1,039	0.19%
2024/01/31	0	0.00	20	30.60	30.55	-20	1,030	-1.94%
2024/01/26	1	31.05	0	0.00	31.10	1	1,038	0.10%
2024/01/22	10	31.05	0.2	31.30	31.00	9.8	1,035	0.95%
2024/01/19	0	0.00	3	31.00	31.05	-3	1,044	-0.29%
2024/01/18	60	31.03	0	0.00	31.00	60	1,039	5.77%
2024/01/17	32	31.49	0	0.00	31.10	32	1,036	3.09%
2024/01/16	20	31.70	0	0.00	31.60	20	1,022	1.96%
2024/01/11	2.1	32.16	50	32.15	32.10	-47.9	1,018	-4.70%
2024/01/10	1	32.95	0	0.00	32.70	1	1,012	0.10%
2023/12/27	3	33.25	0	0.00	33.15	3	1,002	0.30%
2023/12/21	20	32.80	0	0.00	32.80	20	982	2.04%
2023/12/15	12	32.58	0	0.00	32.50	12	1,000	1.20%
2023/12/14	22	33.05	3	33.05	32.75	19	979	1.94%
2023/12/11	0	0.00	1	33.40	33.20	-1	983	-0.10%
2023/12/08	2	34.20	0	0.00	34.15	2	960	0.21%
2023/12/07	2	34.70	0	0.00	34.35	2	965	0.21%
2023/12/06	1	35.35	1	35.35	35.05	0	982	0.00%
2023/12/05	2	35.65	2	35.65	35.80	0	967	0.00%
2023/12/04	4	36.30	0	0.00	36.05	4	953	0.42%
2023/12/01	1.1	35.83	7	36.14	35.80	-5.9	920	-0.64%
2023/11/30	0	0.00	11	35.65	35.70	-11	902	-1.22%
2023/11/29	0	0.00	12	35.87	35.95	-12	888	-1.35%
2023/11/28	13	35.45	20.1	35.50	35.65	-7	880	-0.80%
2023/11/27	22.1	35.42	7	35.84	36.00	15.1	845	1.78%
2023/11/21	0	0.00	2	33.00	33.10	-2	734	-0.27%
2023/10/30	14	32.36	12	32.10	32.10	2	775	0.26%
2023/10/26	20	31.80	0	0.00	31.70	20	773	2.59%
2023/10/23	0	0.00	1	31.85	31.85	-1	782	-0.13%
2023/10/20	0	0.00	1	31.65	31.60	-1	786	-0.13%
2023/10/19	0	0.00	1	31.90	31.95	-1	789	-0.13%
2023/10/16	6	32.47	1	32.70	32.35	5	860	0.58%
2023/10/13	0	0.00	50	33.00	32.85	-50	862	-5.80%
2023/10/12	0	0.00	2	33.15	33.25	-2	867	-0.23%
2023/10/11	1	33.95	0	0.00	33.85	1	862	0.12%
2023/10/04	1	33.95	0	0.00	33.75	1	877	0.11%
2023/10/03	0	0.00	3	34.18	34.00	-3	874	-0.34%
2023/10/02	6	33.73	5	34.35	33.75	1	881	0.11%
2023/09/28	2	34.38	0	0.00	34.10	2	887	0.23%
2023/09/26	2	34.65	0	0.00	34.50	2	901	0.22%
2023/09/22	0	0.00	1	34.05	34.00	-1	896	-0.11%
2023/09/21	1	34.25	0	0.00	34.50	1	895	0.11%
2023/09/20	2	34.60	0	0.00	34.60	2	880	0.23%
2023/09/11	0	0.00	4	33.35	33.35	-4	855	-0.47%
2023/09/08	0	0.00	10	32.15	32.25	-10	844	-1.18%
2023/09/06	0	0.00	1	32.40	32.30	-1	871	-0.11%
2023/09/05	0	0.00	59	32.67	32.65	-59	866	-6.81%
2023/09/04	0	33.30	0	0.00	32.95	0	867	0.00%
2023/08/24	20	33.08	0	0.00	32.80	20	866	2.31%
2023/08/23	1	32.40	60	32.24	32.20	-59	853	-6.92%
2023/08/17	20	32.05	1	32.00	32.70	19	872	2.18%
2023/08/16	20	32.55	0	0.00	32.30	20	878	2.28%
2023/08/14	10	33.90	0	0.00	33.20	10	871	1.15%
2023/08/09	0	0.00	1	33.90	33.85	-1	874	-0.11%
2023/08/08	20	34.10	1	34.15	34.00	19	879	2.16%
2023/08/07	0	0.00	2	34.25	34.35	-2	905	-0.22%
2023/08/04	10	34.25	0	0.00	34.25	10	917	1.09%
2023/08/02	35	34.62	5	34.45	34.50	30	925	3.24%
2023/08/01	24	35.05	0	0.00	35.00	24	919	2.61%
2023/07/31	31	35.15	0	0.00	35.05	31	921	3.36%
2023/07/27	0	0.00	1	35.20	35.20	-1	930	-0.11%
2023/07/26	20	35.25	0	0.00	35.05	20	957	2.09%
2023/07/21	4	36.43	3	36.00	35.60	1	951	0.11%
2023/07/20	3	36.20	0	0.00	36.20	3	960	0.31%
2023/07/19	28	37.15	5	37.11	36.80	23	979	2.35%
2023/07/18	21	35.35	0	0.00	35.20	21	960	2.19%
2023/07/14	0	0.00	14	35.30	35.40	-14	984	-1.42%
2023/07/11	3	36.10	0	0.00	36.05	3	1,030	0.29%
2023/07/07	1	36.30	1	36.40	36.35	0	1,059	0.00%
2023/07/06	0	0.00	2	36.75	36.75	-2	1,055	-0.19%
2023/07/04	0	0.00	11	37.22	37.15	-11	1,067	-1.03%
2023/06/30	1	37.65	0	0.00	37.70	1	1,070	0.09%
2023/06/29	2	37.65	0	0.00	37.45	2	1,071	0.19%
2023/06/27	1	37.65	0	0.00	37.20	1	1,082	0.09%
2023/06/26	1	37.10	1	37.10	37.10	0	1,082	0.00%
2023/06/21	10	37.25	0	0.00	37.30	10	1,089	0.92%
2023/06/16	1	37.85	1	37.85	37.85	0	1,103	0.00%
2023/06/15	0	0.00	1	37.25	37.20	-1	1,092	-0.09%
2023/06/14	1	37.20	0	0.00	37.25	1	1,094	0.09%
2023/06/12	0	0.00	2	38.35	38.40	-2	1,112	-0.18%
2023/06/06	0	0.00	3	38.30	38.35	-3	2,132	-0.14%
2023/06/02	1	38.35	6.1	38.45	38.50	-5.1	2,139	-0.24%
2023/05/31	5	38.22	0	0.00	38.75	5	2,163	0.23%
2023/05/25	0	0.00	1	38.40	38.25	-1	2,239	-0.04%
2023/05/24	3	38.67	5	38.67	38.70	-2	2,247	-0.09%
2023/05/23	2	38.40	0	0.00	38.55	2	2,269	0.09%
2023/05/22	2	38.05	0	0.00	38.05	2	2,291	0.09%
2023/05/18	2	37.50	0	0.00	37.50	2	2,289	0.09%
2023/05/16	1	37.30	0	0.00	37.30	1	2,298	0.04%
2023/05/12	3	37.27	1	37.15	37.50	2	2,338	0.09%
2023/05/11	5	38.45	1	37.50	37.55	4	2,370	0.17%
2023/05/09	4	39.55	1	39.00	39.00	3	2,558	0.12%
2023/05/08	0	0.00	10	40.12	39.95	-10	2,587	-0.39%
2023/05/05	2	40.40	1	40.65	40.50	1	2,653	0.04%
2023/05/04	14	40.41	3	40.47	40.40	11	2,691	0.41%
2023/05/02	1	40.50	3	40.52	40.55	-2	2,923	-0.07%
2023/04/28	1	39.50	1	39.65	39.80	0	2,958	0.00%
2023/04/26	2	38.90	2	39.13	39.15	0	2,956	0.00%
2023/04/25	5	39.46	7	39.95	39.30	-2	2,951	-0.07%
2023/04/24	1	40.35	1	40.75	40.25	0	2,936	0.00%
2023/04/21	3	40.13	5	39.74	40.10	-2	2,908	-0.07%
2023/04/19	0	0.00	5	40.70	40.50	-5	2,861	-0.17%
2023/04/18	11	40.78	5	40.83	40.75	6	2,844	0.21%
2023/04/14	1	40.50	1	40.60	40.45	0	2,802	0.00%
2023/04/13	7	40.44	6	40.48	40.15	1	2,785	0.04%
2023/04/12	1	39.90	0	0.00	39.90	1	2,760	0.04%
2023/04/11	1	39.60	1.1	39.70	39.55	-0.1	2,756	0.00%
2023/04/07	1	40.05	0	0.00	40.05	1	2,758	0.04%
2023/04/06	0	0.00	2	39.60	39.50	-2	2,780	-0.07%
2023/03/30	0	0.00	9	39.37	39.45	-9	2,782	-0.32%
2023/03/27	0	0.00	0.2	39.45	39.60	-0.2	2,936	-0.01%
2023/03/24	2	39.58	0	0.00	39.50	2	2,941	0.07%
2023/03/21	5	39.10	0	0.00	39.20	5	2,977	0.17%
2023/03/20	2.1	38.51	0	0.00	38.90	2.1	2,976	0.07%
2023/03/15	1	39.10	0	0.00	39.10	1	2,964	0.03%
2023/03/14	5	39.65	0	0.00	39.50	5	2,970	0.17%
2023/03/13	3	39.80	13	39.17	39.45	-10	2,956	-0.34%
2023/03/10	17	41.71	6	42.17	40.45	11	2,901	0.38%
2023/03/09	22	43.61	19	44.08	44.85	3	2,395	0.12%
2023/03/08	5	40.90	2	40.95	40.80	3	2,017	0.15%
2023/03/07	2	40.90	0	0.00	40.85	2	2,013	0.10%
2023/03/06	0	40.95	1	40.90	40.90	-1	2,006	-0.05%
2023/03/03	6	41.23	4	41.05	41.10	2	2,003	0.10%
2023/03/02	2.1	41.32	6	41.35	41.30	-3.9	1,990	-0.20%
2023/02/23	0	0.00	6	40.33	40.50	-6	1,954	-0.31%
2023/02/22	0	0.00	17	40.23	40.15	-17	1,988	-0.86%
2023/02/21	0	0.00	5	40.95	41.00	-5	2,014	-0.25%
2023/02/10	2	41.00	0	0.00	40.20	2	2,093	0.10%
2023/02/09	0	0.00	1	41.50	41.15	-1	2,065	-0.05%
2023/02/08	1.1	41.01	4	41.34	41.55	-2.9	2,031	-0.14%
2023/02/07	48	42.28	50.1	42.13	41.60	-2.1	1,984	-0.11%
2023/02/06	17	41.10	10	40.25	40.25	7	1,850	0.38%
2023/02/03	3	40.87	1	40.50	40.75	2	1,814	0.11%
2023/02/02	1	39.80	0	0.00	39.90	1	1,743	0.06%
2023/02/01	0	0.00	7	39.26	39.65	-7	1,701	-0.41%
2023/01/31	11	39.36	13	39.20	39.65	-2	1,664	-0.12%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/13	1	35.15	0	0.00	35.15	1	1,428	0.07%
2023/01/03	0	0.00	1	35.15	35.10	-1	1,543	-0.06%
2022/12/29	0	0.00	0.1	35.30	35.70	-0.1	1,614	-0.01%
2022/12/26	2	37.33	9	37.45	37.00	-7	1,631	-0.43%
2022/12/23	4	36.15	0	0.00	36.45	4	1,627	0.25%
2022/12/22	5	35.70	0	0.00	36.15	5	1,633	0.31%
2022/12/21	0	0.00	1	35.90	35.50	-1	1,652	-0.06%
2022/12/20	12	36.36	2	35.75	35.75	10	1,659	0.60%
2022/12/19	1	37.70	10.1	37.93	37.85	-9.1	1,646	-0.55%
2022/12/15	10	36.45	0	0.00	36.30	10	1,579	0.63%
2022/12/12	0	0.00	1	35.75	35.70	-1	1,569	-0.06%
2022/12/07	0	0.00	1	36.60	36.50	-1	1,618	-0.06%
2022/12/05	0.2	38.20	0	0.00	38.05	0.2	1,656	0.01%
2022/12/02	1	38.15	1	38.10	37.95	0	1,657	0.00%
2022/12/01	2	38.48	1	38.25	38.25	1	1,674	0.06%
2022/11/30	1	37.00	3	37.10	37.30	-2	1,673	-0.12%
2022/11/28	4	36.33	4	36.70	36.80	0	1,787	0.00%
2022/11/24	1	37.20	6	36.71	36.80	-5	1,982	-0.25%
2022/11/17	8	36.50	8	36.75	36.85	0	2,118	0.00%
2022/11/16	5	36.10	0	0.00	36.00	5	2,094	0.24%
2022/11/15	1	35.90	1.5	35.50	35.60	-0.5	2,094	-0.02%
2022/11/08	0	0.00	0	34.50	34.35	0	2,040	0.00%
2022/11/03	0	0.00	1	34.45	34.40	-1	2,056	-0.05%
2022/10/25	1	32.40	0	0.00	31.75	1	2,257	0.04%
2022/10/20	22	32.24	30	31.90	32.10	-8	2,353	-0.34%
2022/10/19	10	32.83	0	0.00	32.75	10	2,380	0.42%
2022/10/14	1	32.95	0	0.00	33.05	1	2,501	0.04%
2022/10/11	2	34.35	2	33.80	33.95	0	2,549	0.00%
2022/10/04	0	0.00	1	34.45	34.40	-1	2,607	-0.04%
2022/09/30	1	34.15	0	0.00	34.30	1	2,761	0.04%
2022/09/22	0	0.00	1	35.55	35.85	-1	3,401	-0.03%
2022/09/20	1	36.10	1	36.10	36.10	0	3,627	0.00%
2022/09/14	1	36.80	0	0.00	36.90	1	3,739	0.03%
2022/09/12	3	37.18	1	37.00	37.25	2	3,839	0.05%
2022/09/07	1	38.15	1.5	38.82	37.90	-0.5	3,883	-0.01%
2022/09/06	5	38.96	8	39.30	38.65	-3	3,876	-0.08%
2022/09/05	12	40.23	1	40.55	40.10	11	3,850	0.29%
2022/09/02	2	41.35	2	41.53	41.30	0	3,842	0.00%
2022/09/01	7	40.85	14	40.81	40.80	-7	3,806	-0.18%
2022/08/31	5	40.77	15	41.22	40.70	-10	3,741	-0.27%
2022/08/30	2	40.20	3	40.13	40.00	-1	3,615	-0.03%
2022/08/29	0	0.00	3	39.50	39.55	-3	3,599	-0.08%
2022/08/26	4	40.25	0	0.00	39.50	4	3,555	0.11%
2022/08/25	1	39.10	3	39.57	39.70	-2	3,505	-0.06%
2022/08/24	1	38.95	1	38.95	39.10	0	3,453	0.00%
2022/08/23	0	0.00	1	38.60	38.40	-1	3,413	-0.03%
2022/08/22	3	38.83	1	38.95	38.75	2	3,408	0.06%
2022/08/19	0	0.00	1	38.50	38.45	-1	3,375	-0.03%
2022/08/16	3	38.00	2	38.10	38.30	1	3,345	0.03%
2022/08/11	20	37.25	1	37.35	37.35	19	3,341	0.57%
2022/08/10	0	0.00	3	36.90	36.90	-3	3,343	-0.09%
2022/08/05	0	0.00	1	36.25	36.80	-1	3,344	-0.03%
2022/08/04	1	35.10	0	0.00	35.80	1	3,381	0.03%
2022/08/03	3	37.67	1	37.45	37.05	2	3,335	0.06%
2022/08/02	4	38.49	1	38.10	38.15	3	3,319	0.09%
2022/08/01	1	40.00	1	39.30	39.30	0	3,307	0.00%
2022/07/29	2	40.15	3	40.38	40.20	-1	3,314	-0.03%
2022/07/28	1	40.05	1	40.45	40.20	0	3,305	0.00%
2022/07/27	6	40.07	3	39.88	39.90	3	3,310	0.09%
2022/07/26	1	40.75	3	40.73	40.90	-2	3,274	-0.06%
2022/07/25	5	40.66	4	40.95	40.65	1	3,253	0.03%
2022/07/22	1	39.90	3	40.10	39.95	-2	3,253	-0.06%
2022/07/21	0	0.00	3	39.97	40.10	-3	3,234	-0.09%
2022/07/20	0	0.00	10	39.00	39.10	-10	3,221	-0.31%
2022/07/18	1	38.05	1	38.25	38.00	0	3,263	0.00%
2022/07/14	2	39.03	5	39.00	39.15	-3	3,279	-0.09%
2022/07/13	15	40.02	11	39.80	39.50	4	3,320	0.12%
2022/07/12	11	39.24	6	39.93	39.25	5	3,378	0.15%
2022/07/11	25	40.02	35	40.25	40.35	-10	3,518	-0.28%
2022/07/08	10	41.41	2.1	41.58	40.70	7.9	3,687	0.21%
2022/07/07	58	40.88	46	40.98	41.50	12	3,633	0.33%
2022/07/06	6	40.91	11	41.05	40.35	-5	3,537	-0.14%
2022/07/05	9	37.59	0	0.00	38.05	9	3,612	0.25%
2022/07/04	5	36.75	7	35.86	36.00	-2	3,623	-0.06%
2022/07/01	1	38.15	7	37.23	36.40	-6	3,681	-0.16%
2022/06/30	11	40.21	13	40.49	39.10	-2	3,626	-0.06%
2022/06/29	1	40.85	2	41.05	40.85	-1	3,514	-0.03%
2022/06/28	7	40.51	11	40.45	40.50	-4	3,411	-0.12%
2022/06/27	0	0.00	2	38.63	39.35	-2	3,247	-0.06%
2022/06/24	1	38.00	0	0.00	38.65	1	3,191	0.03%
2022/06/21	0	0.00	1	37.00	37.10	-1	3,140	-0.03%
2022/06/20	14	39.09	10	37.76	36.90	4	3,119	0.13%
2022/06/17	1	37.60	1	38.50	38.50	0	3,009	0.00%
2022/06/16	1	37.45	2	37.30	37.20	-1	2,930	-0.03%
2022/06/15	1	36.70	0	0.00	37.00	1	2,893	0.03%
2022/06/14	0	0.00	1	35.65	35.65	-1	2,893	-0.03%
2022/06/13	1	35.75	0	0.00	35.75	1	2,886	0.03%
2022/06/10	0	0.00	3	36.65	37.00	-3	2,877	-0.10%
2022/06/08	0	0.00	1	35.70	35.65	-1	2,823	-0.04%
2022/06/07	0	0.00	1	36.05	36.00	-1	2,829	-0.04%
2022/06/06	2	35.23	0	0.00	35.20	2	2,817	0.07%
2022/05/31	0	0.00	1	35.30	35.30	-1	2,932	-0.03%
2022/05/27	1	34.90	0	0.00	35.00	1	2,929	0.03%
2022/05/19	1	35.45	2	35.48	35.45	-1	2,971	-0.03%
2022/05/16	2	35.83	0	0.00	35.85	2	3,012	0.07%
2022/05/13	3	35.35	0	0.00	35.25	3	3,194	0.09%
2022/05/12	1	34.35	5	34.40	34.30	-4	3,373	-0.12%
2022/05/11	2	37.20	3	37.10	37.00	-1	3,311	-0.03%
2022/05/09	1	38.45	0	0.00	38.15	1	3,257	0.03%
2022/05/06	1	38.95	1	39.05	39.05	0	3,234	0.00%
2022/05/04	0	0.00	0	40.13	40.10	0	3,222	0.00%
2022/05/03	3	40.88	3	41.15	40.80	0	3,233	0.00%
2022/04/29	2	40.83	1	41.10	40.60	1	3,228	0.03%
2022/04/28	10	42.54	13	41.37	41.10	-3	3,250	-0.09%
2022/04/27	3.1	40.59	1	40.75	40.50	2.1	3,191	0.07%
2022/04/26	8	41.72	1	41.00	41.00	7	3,179	0.22%
2022/04/25	4	43.26	3	43.07	41.65	1	3,155	0.03%
2022/04/22	3	43.00	3	43.60	42.90	0	3,107	0.00%
2022/04/21	2	42.85	4	43.08	42.75	-2	3,064	-0.07%
2022/04/20	1	43.10	3	42.70	43.05	-2	3,034	-0.07%
2022/04/19	2	42.78	3	42.78	43.00	-1	3,010	-0.03%
2022/04/18	4	44.53	6	44.80	44.05	-2	2,969	-0.07%
2022/04/15	22	44.56	6	44.63	44.00	16	2,970	0.54%
2022/04/14	33	44.75	23.3	44.62	44.30	9.7	2,879	0.34%
2022/04/13	3	41.85	1	42.45	42.50	2	2,685	0.07%
2022/04/12	10	43.94	2	43.68	42.35	8	2,632	0.30%
2022/04/11	8	44.01	5.1	43.63	44.60	2.9	2,494	0.12%
2022/04/08	6	41.53	17	41.18	41.25	-11	2,214	-0.50%
2022/04/07	11	42.07	1	41.25	41.90	10	2,159	0.46%
2022/04/06	2	40.60	1	40.55	40.65	1	2,077	0.05%
2022/04/01	4	40.25	2	40.55	40.00	2	2,059	0.10%
2022/03/31	1	39.90	0	0.00	40.00	1	2,039	0.05%
2022/03/29	0	0.00	3	39.65	39.65	-3	2,035	-0.15%
2022/03/28	5	40.91	2	40.32	39.70	3	2,035	0.15%
2022/03/25	1	40.45	0	0.00	40.00	1	2,020	0.05%
2022/03/24	1	40.10	3	40.33	40.40	-2	2,039	-0.10%
2022/03/18	0	0.00	3	40.00	40.00	-3	2,089	-0.14%
2022/03/17	0	0.00	1	40.05	39.95	-1	2,101	-0.05%
2022/03/15	0	0.00	3	39.37	39.30	-3	2,140	-0.14%
2022/03/14	0	39.65	0	0.00	39.05	0	2,129	0.00%
2022/03/08	3	39.08	1	39.50	38.80	2	2,149	0.09%
2022/03/04	1	39.70	2	39.80	39.75	-1	2,124	-0.05%
2022/03/03	1	40.20	0	0.00	40.05	1	2,283	0.04%
2022/03/02	2	40.00	0	0.00	40.15	2	2,432	0.08%
2022/03/01	1	40.05	0	0.00	40.10	1	2,438	0.04%
2022/02/24	4.6	40.02	0	0.00	39.60	4.6	2,559	0.18%
2022/02/22	0	0.00	3	41.18	40.60	-3	2,530	-0.12%
2022/02/18	0	0.00	6	41.44	41.35	-6	2,529	-0.24%
2022/02/17	0	0.00	0.4	41.90	41.75	-0.4	2,523	-0.01%
2022/02/16	1	42.30	1	42.15	42.35	0	2,554	0.00%
2022/02/15	16	43.69	6	43.08	42.75	10	2,522	0.40%
2022/02/14	16.5	43.05	13	43.65	43.30	3.5	2,349	0.15%
2022/02/08	1	40.10	0	0.00	40.35	1	2,170	0.05%
2022/02/07	5	39.90	1	40.00	40.05	4	2,170	0.18%
2022/01/26	2	39.58	1	39.85	39.60	1	2,170	0.05%
2022/01/25	3	40.20	1	40.65	40.05	2	2,169	0.09%
2022/01/24	5	42.16	1	42.40	41.80	4	2,142	0.19%
2022/01/19	1	43.40	1	43.20	43.20	0	2,130	0.00%
2022/01/12	2	43.58	22	43.47	43.75	-20	2,107	-0.95%
2022/01/11	0	0.00	3	44.00	43.60	-3	2,097	-0.14%
2022/01/10	27	44.78	4	45.35	44.40	23	2,084	1.10%
2022/01/07	1	45.35	0	0.00	45.20	1	1,990	0.05%
2022/01/06	1	44.50	0	0.00	44.00	1	1,929	0.05%
2022/01/05	5	44.05	0	0.00	43.95	5	1,989	0.25%
2021/12/28	0	0.00	11	43.77	44.00	-11	2,091	-0.53%
2021/12/24	0	0.00	0.8	44.25	44.25	-0.8	2,190	-0.04%
2021/12/22	0	0.00	1	44.45	44.40	-1	2,235	-0.04%
2021/12/21	2	45.10	1	45.55	44.90	1	2,242	0.04%
2021/12/20	0	0.00	1	44.55	44.60	-1	2,220	-0.05%
2021/12/16	0.2	43.55	0	0.00	43.15	0.2	2,233	0.01%
2021/12/15	0	0.00	1	43.20	43.10	-1	2,264	-0.04%
2021/12/14	2	43.23	0	0.00	43.00	2	2,275	0.09%
2021/12/06	15	45.10	16	44.77	44.75	-1	2,790	-0.04%
2021/12/03	10	45.12	11	45.13	45.10	-1	2,907	-0.03%
2021/12/01	11	45.43	10	45.04	45.05	1	3,165	0.03%
2021/11/30	10	45.58	11	45.21	45.00	-1	3,173	-0.03%
2021/11/29	17	48.24	16	47.31	46.90	1	3,152	0.03%
2021/11/26	5.1	47.45	8	46.37	45.80	-2.9	3,015	-0.10%
2021/11/25	1	45.20	1	44.65	44.70	0	2,896	0.00%
2021/11/24	1	44.75	1	45.00	45.10	0	2,903	0.00%
2021/11/23	3	46.42	1	47.20	44.80	2	2,919	0.07%
2021/11/19	2	43.50	0	0.00	43.50	2	2,990	0.07%
2021/11/17	0	0.00	1	43.50	43.35	-1	3,437	-0.03%
2021/11/16	0	0.00	9	43.88	43.85	-9	3,554	-0.25%
2021/11/15	1	44.00	1	43.35	44.25	0	3,596	0.00%
2021/11/12	1	43.45	0	0.00	43.30	1	3,599	0.03%
2021/11/09	1	44.00	0	0.00	44.00	1	3,634	0.03%
2021/11/03	1	44.50	1	44.35	44.50	0	3,681	0.00%
2021/11/02	0	0.00	1	44.50	44.50	-1	3,697	-0.03%
2021/11/01	0	0.00	1	44.10	43.95	-1	3,678	-0.03%
2021/10/29	0	0.00	5	43.95	43.95	-5	3,673	-0.14%
2021/10/28	1	44.70	0	0.00	44.60	1	3,675	0.03%
2021/10/27	0	0.00	1	44.40	44.30	-1	3,693	-0.03%
2021/10/26	0	0.00	7	44.09	44.00	-7	3,712	-0.19%
2021/10/20	1	44.25	0	0.00	44.20	1	3,806	0.03%
2021/10/15	1	43.80	0	0.00	43.95	1	4,175	0.02%
2021/10/14	5	43.40	1	43.00	43.50	4	4,349	0.09%
2021/10/13	5	43.68	2	44.20	42.35	3	4,335	0.07%
2021/10/12	2	45.60	1	45.65	45.35	1	4,277	0.02%
2021/10/08	2	47.23	2	46.95	46.85	0	4,269	0.00%
2021/10/07	2	46.75	1	47.10	47.10	1	4,297	0.02%
2021/10/05	2	47.90	2	47.30	48.00	0	4,389	0.00%
2021/10/04	6	48.71	2	49.10	48.40	4	4,402	0.09%
2021/10/01	1	50.80	4	50.85	50.90	-3	4,368	-0.07%
2021/09/30	0	0.00	1	51.70	51.80	-1	4,366	-0.02%
2021/09/29	5	51.40	0	0.00	51.20	5	4,386	0.11%
2021/09/28	5	51.90	1	51.70	51.70	4	4,403	0.09%
2021/09/27	0.1	51.60	0	0.00	52.00	0.1	4,426	0.00%
2021/09/24	1	52.00	1	51.60	51.60	0	4,528	0.00%
2021/09/23	1	52.70	1	52.00	52.00	0	4,637	0.00%
2021/09/17	5	52.10	2	52.30	52.50	3	4,683	0.06%
2021/09/16	0	0.00	1	53.50	52.40	-1	4,701	-0.02%
2021/09/15	1	53.50	0	0.00	53.50	1	4,702	0.02%
2021/09/14	8.4	54.82	3	54.27	53.20	5.4	4,690	0.11%
2021/09/13	8	54.89	9.2	55.06	54.80	-1.2	4,522	-0.03%
2021/09/10	1	51.90	2.1	51.94	51.20	-1.1	4,343	-0.02%
2021/09/09	7	51.44	7	51.16	51.10	0	4,379	0.00%
2021/09/08	15	52.41	8	51.35	51.20	7	4,390	0.16%
2021/09/07	5	53.50	13	53.49	53.60	-8	4,332	-0.18%
2021/09/06	3.1	52.93	24	52.70	52.20	-21	4,341	-0.48%
2021/09/02	0	0.00	4	51.70	51.00	-4	4,856	-0.08%
2021/09/01	0	0.00	1	51.90	51.80	-1	4,987	-0.02%
2021/08/31	0	0.00	0.1	51.90	52.50	-0.1	5,219	0.00%
2021/08/30	0	0.00	5	51.60	51.80	-5	5,315	-0.09%
2021/08/27	1	51.80	1	51.70	51.60	0	5,356	0.00%
2021/08/26	4	52.43	7	52.69	51.60	-3	5,393	-0.06%
2021/08/25	6	51.23	2	51.80	51.30	4	5,409	0.07%
2021/08/23	3	52.00	2	50.85	51.40	1	5,707	0.02%
2021/08/20	0	0.00	10.1	49.81	49.95	-10.1	5,455	-0.18%
2021/08/19	0	0.00	1	46.45	45.45	-1	5,542	-0.02%
2021/08/18	1.1	45.88	0	0.00	47.10	1.1	5,779	0.02%
2021/08/17	0	0.00	2	48.75	48.35	-2	5,997	-0.03%
2021/08/16	2	49.15	3	48.55	48.45	-1	6,319	-0.02%
2021/08/13	0	0.00	1	48.60	48.40	-1	6,581	-0.02%
2021/08/10	1	49.50	1	49.40	48.80	0	8,830	0.00%
2021/08/09	1	49.10	0	0.00	48.90	1	9,684	0.01%
2021/08/06	3	49.10	1	49.20	49.00	2	11,062	0.02%
2021/08/04	0	0.00	2	49.80	49.50	-2	13,638	-0.01%
2021/08/03	2	49.85	2	49.90	49.80	0	13,866	0.00%
2021/08/02	4	50.25	2	49.68	50.40	2	13,895	0.01%
2021/07/30	4	49.40	1	49.90	49.50	3	13,898	0.02%
2021/07/28	1	49.30	0	0.00	48.10	1	13,936	0.01%
2021/07/27	1	48.55	1	49.35	48.55	0	14,061	0.00%
2021/07/26	3	49.25	0	0.00	49.10	3	14,319	0.02%
2021/07/23	1.2	49.07	1	49.50	49.05	0.2	14,345	0.00%
2021/07/22	2	49.03	2	49.00	48.70	0	14,333	0.00%
2021/07/21	8.1	50.40	2	49.53	48.70	6.1	14,430	0.04%
2021/07/20	8	52.15	5	53.90	53.90	3	14,207	0.02%
2021/07/19	0	0.00	3	49.00	49.00	-3	14,074	-0.02%
2021/07/16	0	0.00	19	49.49	49.30	-19	14,166	-0.13%
2021/07/15	10	49.35	3	50.07	50.00	7	14,182	0.05%
2021/07/14	3	49.20	3	48.80	48.75	0	14,186	0.00%
2021/07/13	10	49.83	11	49.43	49.05	-1	14,190	-0.01%
2021/07/12	4	51.38	3	50.87	50.70	1	14,150	0.01%
2021/07/09	7.5	51.27	2	51.65	51.30	5.5	14,206	0.04%
2021/07/08	3.4	51.21	1	51.30	51.20	2.4	14,271	0.02%
2021/07/07	5.1	51.46	0	0.00	51.30	5.1	14,359	0.04%
2021/07/06	3	51.50	0	0.00	51.30	3	14,521	0.02%
2021/07/05	1	51.40	1.6	51.65	51.60	-0.6	14,707	0.00%
2021/07/02	1	52.20	3	52.10	52.00	-2	14,728	-0.01%
2021/07/01	7	54.06	3	52.87	52.60	4	14,781	0.03%
2021/06/30	17	53.26	3	52.83	53.60	14	14,775	0.09%
2021/06/29	3	51.50	0	0.00	51.80	3	14,711	0.02%
2021/06/28	2	51.90	15	51.99	51.80	-13	14,723	-0.09%
2021/06/25	2	52.90	2	52.60	52.30	0	14,808	0.00%
2021/06/24	6	52.93	0	0.00	52.80	6	15,083	0.04%
2021/06/22	1	52.30	2.2	52.04	51.80	-1.2	15,973	-0.01%
2021/06/21	2	53.35	2.1	52.90	52.50	-0.1	17,074	0.00%
2021/06/18	12	53.73	1	53.30	53.30	11	17,199	0.06%
2021/06/16	1	53.80	0	0.00	53.10	1	17,283	0.01%
2021/06/15	3	54.13	15	53.63	54.10	-12	17,312	-0.07%
2021/06/11	11	56.95	13	56.37	55.40	-2	17,220	-0.01%
2021/06/10	5	57.14	11	57.39	57.50	-6	16,943	-0.04%
2021/06/09	3	55.07	15.4	55.09	55.50	-12.4	16,669	-0.07%
2021/06/08	32.4	55.05	26	54.81	54.50	6.4	16,569	0.04%
2021/06/07	9	53.22	22	53.90	53.40	-13	16,413	-0.08%
2021/06/04	3	53.30	7	53.13	52.50	-4	16,412	-0.02%
2021/06/03	2	53.60	7	53.70	53.30	-5	16,428	-0.03%
2021/06/02	14.1	53.95	12	53.93	53.80	2.1	16,549	0.01%
2021/06/01	2	51.45	7	51.59	53.10	-5	16,795	-0.03%
2021/05/31	7.1	52.95	71	52.16	52.30	-63.9	16,694	-0.38%
2021/05/28	24	54.85	9	55.21	54.70	15	16,578	0.09%
2021/05/27	16	54.66	25	54.85	55.00	-9	16,590	-0.05%
2021/05/26	34.7	54.53	24	54.63	53.60	10.7	16,598	0.06%
2021/05/25	23.4	53.42	47.2	54.07	53.20	-23.8	17,008	-0.14%
2021/05/24	22.2	57.39	104	56.86	55.50	-81.8	17,555	-0.47%	大賣/
2021/05/21	49.4	55.63	27	55.78	55.60	22.4	18,458	0.12%
2021/05/20	105.1	57.80	66	58.34	56.30	39.1	18,598	0.21%	大買/
2021/05/19	41.1	58.36	26.1	59.04	57.80	15	18,796	0.08%
2021/05/18	147.6	61.44	136	60.79	60.80	11.6	18,444	0.06%	大買/大賣/
2021/05/17	61.4	62.41	42.3	62.57	63.30	19.1	17,355	0.11%
2021/05/14	82.4	61.03	70.2	61.54	57.60	12.2	16,753	0.07%
2021/05/13	48.5	61.90	95	61.71	62.90	-46.5	15,631	-0.30%
2021/05/12	37.5	55.97	56	56.90	57.20	-18.5	13,967	-0.13%
2021/05/11	17	50.91	11	51.03	52.00	6	13,213	0.05%
2021/05/10	9	50.60	1.4	50.30	50.20	7.6	13,140	0.06%
2021/05/07	6	50.17	10	50.00	50.60	-4	13,202	-0.03%
2021/05/06	3	50.37	6	50.20	50.10	-3	13,240	-0.02%
2021/05/05	1	50.60	0	0.00	50.50	1	13,231	0.01%
2021/05/04	2.1	52.60	8.3	50.38	51.00	-6.2	13,284	-0.05%
2021/05/03	17.3	55.68	6	56.45	54.40	11.3	13,343	0.08%
2021/04/29	3	54.13	1	53.90	53.40	2	13,186	0.02%
2021/04/28	2	53.40	11	53.70	53.30	-9	13,271	-0.07%
2021/04/27	16	54.76	2	55.00	54.40	14	13,492	0.10%
2021/04/26	11	52.74	2	53.10	52.70	9	13,442	0.07%
2021/04/23	15	52.80	3	53.03	52.50	12	13,590	0.09%
2021/04/22	13	53.89	3	54.37	53.10	10	13,713	0.07%
2021/04/21	3.1	55.76	5	55.84	55.20	-2	13,679	-0.01%
2021/04/20	5	55.50	2	55.70	55.40	3	13,737	0.02%
2021/04/19	1	55.30	20	55.27	55.30	-19	13,935	-0.14%
2021/04/16	5.1	55.51	4.1	55.63	55.90	1	13,950	0.01%
2021/04/15	13	54.62	0	0.00	55.40	13	13,968	0.09%
2021/04/14	7.1	56.61	5	57.00	55.70	2.1	13,976	0.01%
2021/04/13	16	57.47	3.1	57.09	57.00	13	14,060	0.09%
2021/04/12	10	58.86	9	58.99	58.50	1	14,027	0.01%
2021/04/09	10.1	58.15	25	58.06	57.60	-14.9	13,999	-0.11%
2021/04/08	15	56.98	8	57.06	56.70	7	13,929	0.05%
2021/04/07	22	56.76	5	57.18	56.40	17	14,028	0.12%
2021/04/06	2	56.25	0	0.00	56.30	2	14,093	0.01%
2021/04/01	4	57.53	21	57.21	57.50	-17	14,046	-0.12%
2021/03/31	1.1	57.31	2	58.04	57.10	-1	14,081	-0.01%
2021/03/30	4.1	58.00	2	57.75	57.40	2.1	14,077	0.01%
2021/03/29	14	58.44	19	58.40	58.10	-5	14,217	-0.04%
2021/03/26	23	56.60	29	56.84	56.60	-6	14,167	-0.04%
2021/03/25	76	58.80	108.2	57.40	56.60	-32.1	14,032	-0.23%	大賣/
2021/03/24	124	60.85	147	61.17	61.40	-23	13,290	-0.17%	大買/大賣/
2021/03/23	24	56.35	17	55.87	55.90	7	12,210	0.06%
2021/03/22	4.1	54.52	1	54.30	53.90	3.1	12,342	0.02%
2021/03/19	11	56.43	8	56.00	54.70	3	12,395	0.02%
2021/03/18	7	55.96	10	56.71	55.80	-3	12,360	-0.02%
2021/03/17	2	55.75	1	55.90	55.50	1	12,386	0.01%
2021/03/15	5.3	56.20	25.4	56.29	56.10	-20.1	12,479	-0.16%
2021/03/12	4	56.53	18	56.28	56.20	-14	12,505	-0.11%
2021/03/11	19	57.06	2	57.10	56.90	17	12,600	0.13%
2021/03/10	2	58.20	1	57.80	57.20	1	12,573	0.01%
2021/03/09	3.2	56.62	3	57.10	56.70	0.2	12,510	0.00%
2021/03/08	14.3	57.80	41.3	57.02	57.00	-27	12,498	-0.22%
2021/03/05	61.1	58.45	37	58.54	58.60	24.1	12,461	0.19%
2021/03/04	5	57.18	5	56.52	55.90	0	12,274	0.00%
2021/03/03	9	56.81	6	57.53	56.90	3	12,258	0.02%
2021/03/02	6.2	57.48	8	57.20	56.10	-1.8	12,212	-0.01%
2021/02/26	10	59.18	11	59.70	58.20	-1	12,355	-0.01%
2021/02/25	131.2	59.93	60	60.12	59.70	71.2	12,274	0.58%	大買/
2021/02/24	68.2	58.26	132	59.51	58.50	-63.9	11,843	-0.54%	大賣/
2021/02/23	169	62.82	179	61.64	58.90	-10	11,303	-0.09%	大買/大賣/
2021/02/22	31	64.98	22	65.39	65.40	9	10,643	0.08%
2021/02/19	32	57.49	53.4	58.26	59.50	-21.4	10,286	-0.21%
2021/02/18	3	52.27	4.3	52.91	54.10	-1.3	9,837	-0.01%
2021/02/17	3	49.95	16	49.21	49.20	-13	9,673	-0.13%
2021/02/05	18	51.93	27	52.30	52.00	-9	9,616	-0.09%
2021/02/04	30	51.21	29	51.44	51.00	1	9,451	0.01%
2021/02/03	25	50.21	8	49.78	49.60	17	9,294	0.18%
2021/02/02	1	48.80	22	48.12	48.95	-21	9,418	-0.22%
2021/02/01	14	49.24	17	48.49	48.10	-3	9,419	-0.03%
2021/01/29	3	48.87	2	48.00	47.05	1	9,320	0.01%
2021/01/27	1.4	50.90	1	51.80	50.60	0.4	9,359	0.00%
2021/01/26	0	0.00	4	51.50	51.50	-4	9,486	-0.04%
2021/01/25	54	51.82	47	52.07	52.00	7	9,855	0.07%
2021/01/22	57	49.86	0	0.00	49.80	57	10,010	0.57%
2021/01/21	5	52.34	15	51.67	51.10	-10	10,268	-0.10%
2021/01/20	58	51.05	49	51.73	52.30	9	10,476	0.09%
2021/01/19	5	50.18	4	50.20	50.10	1	10,317	0.01%
2021/01/18	21	50.07	15	49.87	49.45	6	10,328	0.06%
2021/01/15	5	49.20	6	48.94	48.05	-1	10,179	-0.01%
2021/01/14	1	50.60	4	50.88	50.30	-3	10,054	-0.03%
2021/01/13	16.1	51.07	1	51.40	51.00	15.1	10,073	0.15%
2021/01/12	7	52.84	3	52.87	52.80	4	10,335	0.04%
2021/01/08	0	0.00	2	52.10	52.30	-2	10,312	-0.02%
2021/01/07	2	51.70	2	51.70	51.60	0	10,374	0.00%
2021/01/06	14	51.43	18	52.18	50.70	-4	10,409	-0.04%
2021/01/05	1	54.30	4	53.98	53.70	-3	10,469	-0.03%
2021/01/04	56	54.92	3.1	53.97	53.80	52.9	10,460	0.51%
2020/12/31	2.1	56.17	0	0.00	56.10	2.1	10,402	0.02%
2020/12/30	6	58.92	7	58.49	58.00	-1	10,368	-0.01%
2020/12/29	2	56.30	8	56.40	57.30	-6	10,352	-0.06%
2020/12/28	20	56.90	8	56.86	56.60	12	10,495	0.11%
2020/12/25	33	56.65	10.2	56.90	56.50	22.8	10,607	0.21%
2020/12/24	7	58.10	90	58.36	58.10	-83	10,701	-0.78%
2020/12/23	41.2	59.91	28	58.36	58.00	13.2	10,789	0.12%
2020/12/22	14	60.70	4	60.03	60.30	10	10,837	0.09%
2020/12/21	3	57.13	1.1	56.61	56.50	2	10,753	0.02%
2020/12/18	9	56.82	3	57.13	56.60	6	10,799	0.06%
2020/12/17	3	56.07	0	0.00	56.40	3	10,833	0.03%
2020/12/16	38	53.92	5	54.90	56.40	33	10,937	0.30%
2020/12/15	11	56.55	2	56.80	55.10	9	10,912	0.08%
2020/12/14	4	58.73	1	58.60	58.50	3	10,904	0.03%
2020/12/11	44	58.15	7	58.00	58.70	37	10,949	0.34%
2020/12/10	6	59.95	2	59.50	59.50	4	10,973	0.04%
2020/12/09	2	60.15	5	59.64	59.00	-3	11,045	-0.03%
2020/12/08	14	60.67	14	60.26	60.00	0	11,213	0.00%
2020/12/07	15	59.71	134	59.65	59.30	-119	11,425	-1.04%	大賣/鉅額交易
2020/12/04	9	61.60	6	61.47	61.20	3	12,474	0.02%
2020/12/03	1	62.40	5	62.28	61.90	-4	13,704	-0.03%
2020/12/02	12	63.30	8	62.75	62.80	4	13,808	0.03%
2020/12/01	54	64.89	56	64.08	63.30	-2	14,038	-0.01%
2020/11/30	25	63.56	6	63.80	64.20	19	14,053	0.14%
2020/11/27	1	62.40	3	62.57	62.60	-2	13,964	-0.01%
2020/11/26	6	62.27	0	0.00	62.30	6	14,034	0.04%
2020/11/25	18	63.64	9	63.34	62.60	9	14,219	0.06%
2020/11/24	4	62.18	31	61.83	61.40	-27	14,554	-0.19%
2020/11/23	13.1	63.44	25	63.30	62.40	-12	14,631	-0.08%
2020/11/20	33	65.05	47	64.43	64.00	-14	14,639	-0.10%
2020/11/19	36	65.52	31	63.12	66.50	5	14,643	0.03%
2020/11/18	12	61.48	1	61.50	61.60	11	14,383	0.08%
2020/11/17	2	61.30	2	60.10	61.30	0	14,970	0.00%
2020/11/16	2	61.05	7	60.60	60.60	-5	15,462	-0.03%
2020/11/13	5	61.70	0	0.00	61.40	5	16,622	0.03%
2020/11/12	1	61.20	2	61.35	61.30	-1	16,661	-0.01%
2020/11/11	3	60.87	1	60.70	61.00	2	16,728	0.01%
2020/11/10	4	61.45	3	61.40	60.90	1	16,951	0.01%
2020/11/09	5	60.62	1	60.70	60.70	4	17,133	0.02%
2020/11/06	1	60.50	3	60.23	60.30	-2	17,425	-0.01%
2020/11/05	11	61.42	10	61.50	60.60	1	17,928	0.01%
2020/11/04	4	60.65	3	60.83	60.90	1	18,228	0.01%
2020/11/03	26	61.00	8	61.09	60.90	18	18,632	0.10%
2020/11/02	48	60.54	40.2	60.30	61.10	7.8	18,872	0.04%
2020/10/30	44.2	59.36	18	59.28	58.30	26.2	18,805	0.14%
2020/10/29	15	63.19	9	62.83	62.10	6	19,411	0.03%
2020/10/28	13.3	64.95	21	64.06	61.80	-7.7	20,250	-0.04%
2020/10/27	4	66.18	3	67.00	65.70	1	20,220	0.00%
2020/10/26	6	67.00	0	0.00	66.70	6	20,616	0.03%
2020/10/23	1	68.80	6	68.40	68.20	-5	21,175	-0.02%
2020/10/22	5	67.76	5	67.64	68.20	0	22,172	0.00%
2020/10/21	18	68.37	11	68.68	68.50	7	22,935	0.03%
2020/10/20	13	70.90	10	70.16	69.50	3	23,393	0.01%
2020/10/19	3	68.40	14	68.82	68.70	-11	23,722	-0.05%
2020/10/16	15	67.53	7	66.99	67.00	8	24,341	0.03%
2020/10/15	6	67.05	1	67.50	66.80	5	25,019	0.02%
2020/10/14	5	68.98	2	70.00	68.00	3	26,407	0.01%
2020/10/13	21	68.27	7	68.31	68.80	14	27,222	0.05%
2020/10/12	6	71.33	6	71.00	70.60	0	27,255	0.00%
2020/10/08	6	72.47	14	71.97	71.60	-8	27,637	-0.03%
2020/10/07	3	71.77	6	72.00	72.20	-3	28,021	-0.01%
2020/10/06	20	71.81	18	71.42	71.80	2	28,393	0.01%
2020/10/05	30	71.25	22	71.15	71.40	8	29,310	0.03%
2020/09/30	2	66.90	15	66.69	68.60	-13	29,577	-0.04%
2020/09/29	12	67.86	11	67.91	67.50	1	30,213	0.00%
2020/09/28	19	69.26	10	69.07	69.00	9	30,594	0.03%
2020/09/25	16	70.33	13	69.64	68.60	3	31,035	0.01%
2020/09/24	7	72.17	7	72.31	72.00	0	31,661	0.00%
2020/09/23	6	72.45	2	71.90	71.90	4	32,661	0.01%
2020/09/22	7	72.80	4	72.30	72.30	3	33,202	0.01%
2020/09/21	10	73.62	12	73.40	72.70	-2	34,115	-0.01%
2020/09/18	9	72.98	10	72.90	72.70	-1	35,452	0.00%
2020/09/17	4	71.18	3	72.03	72.00	1	36,197	0.00%
2020/09/16	12	71.74	9	71.82	71.70	3	37,698	0.01%
2020/09/15	1	72.10	7	72.46	71.90	-6	38,515	-0.02%
2020/09/14	8	71.71	7	71.79	71.30	1	39,408	0.00%
2020/09/11	8	70.91	1	71.60	70.60	7	40,780	0.02%
2020/09/10	36	71.99	31	71.85	71.70	5	42,588	0.01%
2020/09/09	751	73.72	740.2	73.75	72.20	10.8	43,975	0.02%	大買/大賣/
2020/09/08	42	74.09	86	74.90	77.90	-44	44,595	-0.10%
2020/09/07	16	72.33	3	71.67	70.90	13	44,562	0.03%
2020/09/04	14	72.41	33	72.13	72.00	-19	46,177	-0.04%
2020/09/03	18	71.30	40	71.62	71.30	-22	46,814	-0.05%
2020/09/02	7	72.76	29	72.75	72.30	-22	46,790	-0.05%
2020/09/01	9	71.68	13	72.09	72.60	-4	46,775	-0.01%
2020/08/31	32	72.63	39	71.81	71.80	-7	46,739	-0.01%
2020/08/28	45	74.18	55	74.36	72.30	-10	46,560	-0.02%
2020/08/27	13	71.91	4	71.43	72.00	9	46,086	0.02%
2020/08/26	11	71.71	20	71.82	71.90	-9	46,218	-0.02%
2020/08/25	12	70.73	2	70.85	70.70	10	46,118	0.02%
2020/08/24	8	72.98	8	73.04	72.60	0	46,051	0.00%
2020/08/21	73	73.85	29	73.95	73.50	44	46,090	0.10%
2020/08/20	32	70.88	44	70.59	71.60	-12	45,532	-0.03%
2020/08/19	55	75.70	50	75.57	72.90	5	45,423	0.01%
2020/08/18	0	0.00	19	70.60	70.60	-19	44,712	-0.04%
2020/08/17	4	64.45	8	64.18	64.20	-4	45,084	-0.01%
2020/08/14	35	64.13	53	64.09	64.80	-18	45,376	-0.04%
2020/08/13	45	65.11	58	64.72	64.00	-13	47,329	-0.03%
2020/08/12	26	67.74	22	68.67	67.30	4	49,207	0.01%
2020/08/11	65	67.62	63	67.28	66.70	2	49,774	0.00%
2020/08/10	17	71.36	25	71.18	70.00	-8	50,071	-0.02%
2020/08/07	19	72.38	17	72.36	72.50	2	51,287	0.00%
2020/08/06	16	71.87	24	72.29	71.20	-8	51,734	-0.02%
2020/08/05	32	71.54	34	71.53	70.60	-2	52,673	0.00%
2020/08/04	160	73.34	115	72.65	71.60	45	54,201	0.08%	大買/大賣/
2020/08/03	112	71.60	131	71.87	74.60	-19	56,663	-0.03%	大買/大賣/
2020/07/31	19	68.72	14	68.80	67.90	5	55,535	0.01%
2020/07/30	33	68.22	40	68.43	68.70	-7	55,320	-0.01%
2020/07/29	51	68.27	71	68.39	66.50	-20	54,948	-0.04%
2020/07/28	68	64.60	83	65.76	66.40	-15	54,829	-0.03%
2020/07/27	97	69.26	182	67.81	65.40	-85	53,947	-0.16%	大賣/
2020/07/24	27	69.33	47	70.17	71.70	-20	53,291	-0.04%
2020/07/23	91	70.11	45	70.54	70.30	46	53,032	0.09%
2020/07/22	82	70.07	75	70.30	69.50	7	52,788	0.01%
2020/07/21	46.2	67.73	67	67.88	67.90	-20.8	52,715	-0.04%
2020/07/20	166	66.00	138	66.37	66.00	28	52,116	0.05%	大買/大賣/
2020/07/17	71	69.51	51	69.14	67.20	20	50,751	0.04%
2020/07/16	11	75.58	12.1	75.51	74.60	-1.1	49,968	0.00%
2020/07/15	22	75.60	25	75.89	75.60	-3	50,012	-0.01%
2020/07/14	16	75.94	23	76.67	75.90	-7	49,709	-0.01%
2020/07/13	27	77.85	32	77.06	76.10	-5	49,359	-0.01%
2020/07/10	56	77.21	56	77.41	77.50	0	49,025	0.00%
2020/07/09	47	76.49	37	76.34	75.50	10	48,100	0.02%
2020/07/08	63	77.45	51	77.40	76.40	12	47,628	0.03%
2020/07/07	36	75.93	21	75.68	74.70	15	46,963	0.03%
2020/07/06	49	78.10	57	77.90	77.60	-8	46,790	-0.02%
2020/07/03	86	78.02	65	77.67	77.40	21	46,322	0.05%
2020/07/02	82	78.21	92	78.12	77.20	-10	45,562	-0.02%
2020/07/01	49	74.71	46	74.91	75.40	3	44,753	0.01%
2020/06/30	81	75.00	88	75.16	74.10	-7	44,196	-0.02%
2020/06/29	56	74.69	99	75.24	76.00	-43	43,286	-0.10%
2020/06/24	493	68.61	491	68.70	70.10	2	41,972	0.00%	大買/大賣/
2020/06/23	100	74.63	142	74.36	72.50	-42	41,110	-0.10%	大賣/
2020/06/22	89	68.78	78.4	69.11	71.00	10.6	39,672	0.03%
2020/06/19	101	67.76	88	67.69	66.70	13	38,954	0.03%	大買/
2020/06/18	145	70.17	114	69.87	69.10	31	38,099	0.08%	大買/大賣/
2020/06/17	140	68.92	138	69.02	68.60	2	36,753	0.01%	大買/大賣/
2020/06/16	76	66.89	69	66.46	66.00	7	34,965	0.02%
2020/06/15	69	65.31	75	66.10	66.70	-6	33,780	-0.02%
2020/06/12	75	59.00	101	59.17	62.20	-26	32,336	-0.08%	大賣/
2020/06/11	162	61.48	127	61.17	56.60	35	31,525	0.11%	大買/大賣/
2020/06/10	30	60.71	56	61.12	61.60	-26	30,290	-0.09%
2020/06/09	11	54.82	1	56.00	56.00	10	29,837	0.03%
2020/06/08	5	52.00	3	51.00	51.00	2	30,333	0.01%
2020/06/05	2	52.30	2	52.50	52.30	0	30,802	0.00%
2020/06/04	2	51.45	2	50.00	52.00	0	31,429	0.00%
2020/06/03	4	49.79	6	49.55	50.00	-2	32,765	-0.01%
2020/06/02	20	48.26	37.1	48.13	47.45	-17.1	33,573	-0.05%
2020/06/01	5	54.46	8	53.53	51.90	-3	33,549	-0.01%
2020/05/29	16	56.32	9	55.20	56.00	7	34,078	0.02%
2020/05/28	21	58.01	67	55.71	55.10	-46	35,038	-0.13%
2020/05/27	2	62.15	7.1	61.20	61.20	-5.1	35,315	-0.01%
2020/05/26	49	67.26	40	66.86	67.90	9	35,334	0.03%
2020/05/25	38	61.95	14	62.21	63.80	24	34,844	0.07%
2020/05/22	18	56.84	50	56.76	58.00	-32	34,765	-0.09%
2020/05/21	48	54.20	46	53.83	54.00	2	34,841	0.01%
2020/05/20	373	54.63	222	54.27	55.00	151	34,929	0.43%	大買/大賣/鉅額交易
2020/05/19	164	51.10	135	50.78	52.40	29	32,716	0.09%	大買/大賣/
2020/05/18	69	45.28	75	46.25	47.65	-6	30,507	-0.02%
2020/05/15	69	43.19	88	43.42	43.35	-19	29,730	-0.06%
2020/05/14	110	43.00	85	42.66	42.05	25	29,179	0.09%	大買/
2020/05/13	48	41.79	48	41.97	41.70	0	27,723	0.00%
2020/05/12	65	41.21	60.2	41.33	41.70	4.9	26,962	0.02%
2020/05/11	79.2	39.26	109	39.13	40.75	-29.9	25,819	-0.12%	大賣/
2020/05/08	197	42.15	173	40.98	37.75	24	24,130	0.10%	大買/大賣/
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	1	33.05	10	33.05	33.05	-9	22,025	-0.04%
2020/05/04	100	30.04	38	30.11	30.05	62	22,058	0.28%
2020/04/30	6	29.20	21.1	29.32	29.00	-15.1	21,751	-0.07%
2020/04/29	26	29.01	10	28.92	28.95	16	22,027	0.07%
2020/04/28	18	29.49	22	30.00	29.25	-4	22,382	-0.02%
2020/04/27	45.1	30.46	30	30.58	30.60	15.1	23,107	0.07%
2020/04/24	22.1	29.62	33	29.64	29.75	-10.9	22,760	-0.05%
2020/04/23	6	28.48	49	28.47	28.45	-43	22,058	-0.19%
2020/04/22	19	27.79	21	27.99	28.05	-2	21,865	-0.01%
2020/04/21	18	27.95	25	28.28	27.70	-7	21,728	-0.03%
2020/04/20	16	28.58	28	28.40	28.65	-12	21,586	-0.06%
2020/04/17	7	27.29	4	27.60	27.20	3	21,270	0.01%
2020/04/16	4	28.25	11	28.14	28.00	-7	21,151	-0.03%
2020/04/15	16	28.10	3	28.53	28.10	13	21,038	0.06%
2020/04/14	34	28.78	25	28.94	28.60	9	20,929	0.04%
2020/04/13	8	28.33	23	28.48	28.50	-15	20,844	-0.07%
2020/04/10	46	28.41	14	28.49	28.25	32	20,815	0.15%
2020/04/09	23	28.43	52	28.42	28.10	-29	20,723	-0.14%
2020/04/08	24	27.66	17	27.78	27.75	7	20,385	0.03%
2020/04/07	40	27.81	3	27.60	27.70	37	20,488	0.18%
2020/04/06	414	27.97	411	27.82	27.95	3	20,299	0.01%	大買/大賣/
2020/04/01	6	26.15	5	26.21	26.15	1	19,940	0.01%
2020/03/31	14	26.19	33	26.27	26.20	-19	19,880	-0.10%
2020/03/30	5	26.04	12	26.45	26.00	-7	19,789	-0.04%
2020/03/27	11	25.88	1	26.00	25.40	10	19,598	0.05%
2020/03/26	9	26.18	13	26.29	26.20	-4	19,397	-0.02%
2020/03/25	8	25.75	35	25.99	25.45	-27	19,198	-0.14%
2020/03/24	26	25.50	14	25.35	25.40	12	19,009	0.06%
2020/03/23	3	24.95	14	24.99	24.55	-11	18,825	-0.06%
2020/03/20	27	27.06	275	26.94	26.50	-248	18,632	-1.33%	大賣/鉅額交易
2020/03/19	48	28.13	23.5	26.73	25.95	24.5	18,373	0.13%
2020/03/18	31	29.29	84	29.54	28.80	-53	17,878	-0.30%
2020/03/17	76	29.53	76	30.29	28.85	0	17,517	0.00%
2020/03/16	192	29.99	139	30.06	30.20	53	17,092	0.31%	大買/大賣/
2020/03/13	35	28.30	95	28.09	28.35	-60	16,566	-0.36%
2020/03/12	86	31.22	126	31.11	31.00	-40	16,122	-0.25%	大賣/
2020/03/11	38	31.94	48	32.09	32.60	-10	15,509	-0.06%
2020/03/10	46	30.60	44	30.08	30.40	2	14,978	0.01%
2020/03/09	353	35.59	103	35.13	32.20	250	14,276	1.75%	大買/大賣/鉅額交易
2020/03/06	64	32.97	125	33.95	34.20	-61	12,865	-0.47%	大賣/
2020/03/05	38	32.09	15	32.01	31.95	23	12,046	0.19%
2020/03/04	57	32.07	34	32.18	31.90	23	11,831	0.19%
2020/03/03	306.4	31.88	227	31.81	32.00	79.4	11,445	0.69%	大買/大賣/
2020/03/02	126	29.53	33	29.13	29.85	93	10,274	0.91%	大買/
2020/02/27	13	27.41	22	27.48	27.15	-9	9,648	-0.09%
2020/02/26	1	27.75	0	0.00	27.55	1	9,575	0.01%
2020/02/25	44	28.24	34	28.59	27.50	10	9,514	0.11%
2020/02/24	51	28.97	119	28.89	28.65	-68	9,086	-0.75%	大賣/
2020/02/21	131.1	27.90	45	27.98	28.00	86.1	8,534	1.01%	大買/
2020/02/20	5	26.95	6	26.68	26.85	-1	7,991	-0.01%
2020/02/19	8	26.77	17	26.80	26.80	-9	7,935	-0.11%
2020/02/18	29	27.37	30	27.18	27.00	-1	7,856	-0.01%
2020/02/17	27	27.46	47	27.44	27.20	-20	7,718	-0.26%
2020/02/14	6	27.50	11	26.95	26.70	-5	7,428	-0.07%
2020/02/13	20	26.79	11	26.67	27.00	9	7,294	0.12%
2020/02/12	40	27.53	2	27.68	27.00	38	7,107	0.53%
2020/02/11	7	27.75	25	27.50	27.65	-18	6,913	-0.26%
2020/02/10	331	28.47	281	28.36	28.25	50	6,689	0.75%	大買/大賣/
2020/02/07	31	27.08	56	27.08	27.50	-25	6,020	-0.42%
2020/02/06	46	26.47	81	26.98	26.40	-35	5,593	-0.63%
2020/02/05	25	25.80	8	25.57	25.70	17	5,307	0.32%
2020/02/04	41	25.74	5	25.45	25.30	36	5,166	0.70%
2020/02/03	49	26.21	85	26.56	26.10	-36	4,977	-0.72%
2020/01/31	194	26.22	105	26.63	25.45	89	4,580	1.94%	大買/大賣/
2020/01/30	46	27.47	17	27.65	27.65	29	4,079	0.71%
2020/01/20	33	25.01	2	25.15	25.15	31	3,066	1.01%
2020/01/17	2	24.60	1	24.50	24.40	1	2,979	0.03%
2020/01/15	14	24.74	0	0.00	24.60	14	2,988	0.47%
2020/01/14	0	0.00	10	24.60	24.45	-10	2,969	-0.34%
2020/01/13	27	24.97	2	24.70	24.65	25	2,955	0.85%
2020/01/10	16	24.76	1	24.60	24.60	15	2,942	0.51%
2020/01/09	0	0.00	6	24.45	24.35	-6	2,922	-0.21%
2020/01/07	16	24.90	10	24.90	24.60	6	2,896	0.21%
2020/01/02	1	25.30	0	0.00	24.95	1	2,786	0.04%
2019/12/31	0	0.00	6	25.80	25.30	-6	2,727	-0.22%
2019/12/25	0	0.00	1	24.60	24.60	-1	2,494	-0.04%
2019/12/24	1	24.60	0	0.00	24.60	1	2,498	0.04%
2019/12/20	1	24.45	0	0.00	24.30	1	2,481	0.04%
2019/12/19	0	0.00	10	24.20	24.20	-10	2,490	-0.40%
2019/12/17	0	0.00	15	24.30	24.25	-15	2,509	-0.60%
2019/12/13	6	24.45	41	24.42	24.30	-35	2,498	-1.40%
2019/12/12	0	0.00	1	24.85	24.60	-1	2,478	-0.04%
2019/12/11	0	0.00	2	25.05	24.90	-2	2,462	-0.08%
2019/12/09	1	25.05	0	0.00	24.60	1	2,413	0.04%
2019/12/06	1	24.85	0	0.00	24.80	1	2,422	0.04%
2019/12/03	2	25.43	5	25.25	25.25	-3	2,487	-0.12%
2019/12/02	7	25.01	11	25.74	25.40	-4	2,470	-0.16%
2019/11/29	68	26.36	65	26.21	26.20	3	2,363	0.13%
2019/11/28	39	26.65	13	26.22	26.20	26	2,382	1.09%
2019/11/27	1	25.35	0	0.00	25.25	1	2,106	0.05%
2019/11/25	30	25.73	0	0.00	25.65	30	2,229	1.35%
2019/11/22	0	0.00	5	25.50	25.30	-5	2,217	-0.23%
2019/11/12	2	24.20	0	0.00	24.20	2	2,084	0.10%
2019/11/11	5	24.66	0	0.00	24.65	5	2,047	0.24%
2019/11/08	0	0.00	12	25.45	25.10	-12	2,027	-0.59%
2019/11/07	5	25.75	0	0.00	25.45	5	2,032	0.25%
2019/11/06	12	25.50	2	25.50	25.50	10	2,030	0.49%
2019/11/04	2	26.00	20	26.23	26.15	-18	2,004	-0.90%
2019/11/01	5	25.50	0	0.00	25.65	5	1,927	0.26%
2019/10/31	4	25.66	0	0.00	25.10	4	1,906	0.21%
2019/10/30	0	0.00	2	24.90	25.55	-2	1,872	-0.11%
2019/10/29	0	0.00	5	24.69	24.65	-5	1,882	-0.27%
2019/10/28	1	25.15	0	0.00	25.10	1	1,898	0.05%
2019/10/25	2	24.85	0	0.00	25.10	2	1,896	0.11%
2019/10/24	15	25.10	2	25.05	25.05	13	1,892	0.69%
2019/10/22	0	0.00	2	25.80	25.50	-2	1,906	-0.10%
2019/10/15	1	25.30	0	0.00	25.50	1	1,958	0.05%
2019/10/14	1	25.50	0	0.00	25.50	1	1,993	0.05%
2019/10/09	3	25.28	0	0.00	25.40	3	2,002	0.15%
2019/10/08	5	25.30	0	0.00	25.30	5	2,004	0.25%
2019/10/04	2	25.90	0	0.00	26.10	2	2,101	0.10%
2019/09/25	0	0.00	1	25.40	25.50	-1	2,589	-0.04%
2019/09/23	2	25.80	1	25.75	25.75	1	2,720	0.04%
2019/09/19	1	24.85	0	0.00	24.90	1	2,749	0.04%
2019/09/17	0	0.00	2	25.60	25.25	-2	2,753	-0.07%
2019/09/11	2	25.28	0	0.00	25.10	2	2,782	0.07%
2019/09/10	8	25.38	1	25.35	25.10	7	2,813	0.25%
2019/09/09	4	26.25	8	25.87	25.40	-4	2,780	-0.14%
2019/09/06	2	26.30	0	0.00	26.60	2	2,697	0.07%
2019/09/04	0	0.00	2	26.05	25.95	-2	2,634	-0.08%
2019/08/30	0	0.00	4	25.10	25.10	-4	2,479	-0.16%
2019/08/29	0	0.00	1	24.90	25.10	-1	2,448	-0.04%
2019/08/28	0	0.00	5	24.95	25.10	-5	2,411	-0.21%
2019/08/27	3	23.98	1	23.55	24.20	2	2,322	0.09%
2019/08/22	1	23.35	0	0.00	23.40	1	2,305	0.04%
2019/08/20	4	23.35	5	23.50	23.30	-1	2,311	-0.04%
2019/08/15	0	0.00	4	22.35	22.45	-4	2,431	-0.16%
2019/08/02	7	23.14	0	0.00	23.25	7	2,432	0.29%
2019/08/01	0	0.00	1	24.10	23.65	-1	2,415	-0.04%
2019/07/31	0	0.00	3	24.05	24.10	-3	2,404	-0.12%
2019/07/26	0	0.00	3	23.60	23.35	-3	2,348	-0.13%
2019/07/25	1	23.10	3	23.05	23.10	-2	2,377	-0.08%
2019/07/23	5	23.75	2	23.45	23.75	3	2,354	0.13%
2019/07/22	3	23.70	0	0.00	23.55	3	2,318	0.13%
2019/07/19	0	0.00	12	24.25	24.15	-12	2,282	-0.53%
2019/07/18	0	0.00	2	24.35	24.25	-2	2,262	-0.09%
2019/07/17	2	24.00	0	0.00	24.00	2	2,235	0.09%
2019/07/15	1	23.70	0	0.00	23.70	1	2,176	0.05%
2019/07/12	2	23.50	0	0.00	23.70	2	2,186	0.09%
2019/07/11	6	23.70	5	23.65	23.60	1	2,188	0.05%
2019/07/10	3	24.02	0	0.00	24.10	3	2,135	0.14%
2019/07/09	0	0.00	17	23.92	24.60	-17	2,072	-0.82%
2019/07/04	0	0.00	1	23.35	23.10	-1	2,074	-0.05%
2019/07/03	1	22.75	3	23.23	23.05	-2	2,068	-0.10%
2019/07/02	0	0.00	14	22.36	22.25	-14	1,959	-0.71%
2019/07/01	1	22.00	1	21.95	22.10	0	1,904	0.00%
2019/06/28	12	20.92	1	21.10	21.55	11	1,836	0.60%
2019/06/25	0	0.00	2	20.63	20.30	-2	1,773	-0.11%
2019/06/24	1	20.40	0	0.00	20.40	1	1,794	0.06%
2019/06/18	0	0.00	1	20.00	20.05	-1	1,735	-0.06%
2019/06/17	0	0.00	1	19.60	19.65	-1	1,693	-0.06%
2019/06/14	0	0.00	1	19.55	19.55	-1	1,684	-0.06%
2019/06/10	0	0.00	1	19.75	19.75	-1	1,681	-0.06%
2019/05/23	11	19.31	4	19.36	19.55	7	1,535	0.46%
2019/05/22	0	0.00	5	20.40	20.45	-5	1,430	-0.35%
2019/05/20	0	0.00	1	20.20	20.20	-1	1,413	-0.07%
2019/05/17	16	20.54	5	20.54	20.40	11	1,398	0.79%
2019/05/16	25	19.50	6	19.45	19.50	19	1,351	1.41%
2019/05/15	6	19.25	2	19.30	19.30	4	1,359	0.29%
2019/05/09	0	0.00	8	19.30	19.35	-8	1,356	-0.59%
2019/05/08	0	0.00	4	19.30	19.65	-4	1,354	-0.30%
2019/05/06	1	19.05	0	0.00	19.05	1	1,330	0.08%
2019/05/03	5.7	19.42	12	19.41	19.30	-6.3	1,329	-0.47%
2019/05/02	18	19.87	0	0.00	19.40	18	1,308	1.38%
2019/04/30	7	20.00	0	0.00	20.00	7	1,255	0.56%
2019/04/29	0	0.00	5	20.05	19.90	-5	1,244	-0.40%
2019/04/23	0	0.00	12	20.49	20.40	-12	1,217	-0.99%
2019/04/22	0	0.00	3	20.73	20.70	-3	1,210	-0.25%
2019/04/19	5	21.00	1	21.05	21.00	4	1,205	0.33%
2019/04/18	10	21.35	5	21.50	21.00	5	1,194	0.42%
2019/04/12	3	21.77	3	21.70	21.65	0	1,115	0.00%
2019/04/11	10	22.56	9	22.56	22.50	1	1,048	0.10%
2019/04/10	3	21.50	56	21.95	21.95	-53	944	-5.61%
2019/04/09	50	22.10	11	21.93	22.20	39	845	4.61%
2019/04/08	0	0.00	3	20.30	20.20	-3	763	-0.39%
2019/04/03	0	0.00	2	20.40	20.40	-2	756	-0.26%
2019/03/29	0	0.00	8	21.10	21.10	-8	716	-1.12%
2019/03/28	0	0.00	9	20.88	20.45	-9	695	-1.29%
2019/03/27	1	20.85	12	20.50	20.95	-11	678	-1.62%
2019/03/14	5	20.04	1	20.05	19.95	4	689	0.58%
2019/03/12	1	20.35	0	0.00	20.15	1	725	0.14%
2019/02/27	15	20.30	0	0.00	20.15	15	948	1.58%
2019/02/26	3	20.35	0	0.00	20.25	3	950	0.32%
2019/02/25	5	19.90	0	0.00	19.90	5	953	0.52%
2019/02/21	4	20.00	0	0.00	19.95	4	968	0.41%
2019/02/20	4	20.20	0	0.00	20.10	4	974	0.41%
2019/02/15	2	20.40	0	0.00	20.20	2	1,003	0.20%
2019/02/12	5	19.95	0	0.00	19.95	5	1,134	0.44%
2019/02/11	0	0.00	5	19.90	19.90	-5	1,142	-0.44%
2019/01/29	5	20.05	0	0.00	19.95	5	1,162	0.43%
2019/01/28	5	20.10	0	0.00	20.00	5	1,174	0.43%
2019/01/24	20	20.36	0	0.00	20.25	20	1,241	1.61%
2019/01/04	0	0.00	1	20.00	19.85	-1	2,260	-0.04%
2018/12/26	0	0.00	2	20.10	20.05	-2	2,995	-0.07%
2018/12/17	0	0.00	5	21.70	22.20	-5	3,710	-0.13%
2018/12/11	2	21.50	0.1	21.45	21.40	1.9	3,800	0.05%
2018/12/10	2	22.00	0	0.00	21.35	2	3,826	0.05%
2018/12/05	6	22.90	0	0.00	22.50	6	3,958	0.15%
2018/12/03	12.1	22.85	5	22.70	22.80	7.1	3,917	0.18%
2018/11/30	4	23.15	27	23.68	23.10	-23	3,877	-0.59%
2018/11/29	4	21.90	1	20.55	22.00	3	3,771	0.08%
2018/11/19	21	21.93	0	0.00	21.60	21	3,628	0.58%
2018/11/15	5	21.50	5	21.35	21.35	0	3,603	0.00%
2018/11/14	0	0.00	17	21.95	21.85	-17	3,591	-0.47%
2018/11/13	10	22.10	10	22.10	22.10	0	3,566	0.00%
2018/11/12	20	21.65	1	21.80	21.60	19	3,530	0.54%
2018/11/09	3	21.53	29	22.02	22.35	-26	3,482	-0.75%
2018/11/08	21	20.41	22	20.36	20.35	-1	3,397	-0.03%
2018/11/07	16	20.40	17	20.45	20.45	-1	3,393	-0.03%
2018/11/06	20	20.95	20	20.30	20.30	0	3,394	0.00%
2018/11/05	1	21.40	0	0.00	21.05	1	3,381	0.03%
2018/11/02	29	21.39	22	21.04	21.00	7	3,371	0.21%
2018/11/01	10	20.20	13	21.21	21.40	-3	3,342	-0.09%
2018/10/31	2	20.55	4	20.33	20.30	-2	3,308	-0.06%
2018/10/30	6	19.93	2	20.30	20.30	4	3,291	0.12%
2018/10/29	0	0.00	2	22.15	21.60	-2	3,230	-0.06%
2018/10/26	14	22.06	1	22.65	22.40	13	3,191	0.41%
2018/10/25	10	21.70	10	21.50	21.30	0	3,136	0.00%
2018/10/24	10	23.30	11	23.05	23.00	-1	3,087	-0.03%
2018/10/23	10	24.15	15	24.14	24.05	-5	3,036	-0.16%
2018/10/22	3	24.72	2	24.50	24.55	1	3,010	0.03%
2018/10/19	6	24.96	10	24.50	24.70	-4	3,017	-0.13%
2018/10/18	21	26.20	21	25.80	25.75	0	3,013	0.00%
2018/10/17	10	24.10	11	24.55	24.95	-1	2,981	-0.03%
2018/10/16	2	24.05	3	24.40	24.05	-1	2,990	-0.03%
2018/10/15	1	25.40	13	25.20	24.55	-12	2,910	-0.41%
2018/10/12	14	25.71	51	25.76	25.30	-37	2,825	-1.31%
2018/10/11	54	24.46	1	24.60	25.00	53	2,652	2.00%
2018/10/09	4	25.55	3	26.03	26.15	1	2,468	0.04%
2018/10/08	12	24.07	7	25.13	26.30	5	2,274	0.22%
2018/10/05	5	24.70	15	24.30	24.35	-10	2,097	-0.48%
2018/10/04	1	23.50	1	24.25	24.00	0	1,978	0.00%
2018/10/03	23	24.64	21	25.16	24.90	2	1,894	0.11%
2018/10/02	2	23.05	68	23.81	24.50	-66	1,635	-4.04%
2018/10/01	44	22.30	25	22.68	22.95	19	1,382	1.37%
2018/09/28	0	0.00	2	19.95	20.90	-2	1,173	-0.17%
2018/09/27	4	19.68	2	19.90	19.75	2	1,153	0.17%
2018/09/25	16	19.84	0	0.00	19.60	16	1,149	1.39%
2018/09/19	1	20.15	2	20.40	20.30	-1	1,116	-0.09%
2018/09/18	2	20.80	4	20.70	20.60	-2	1,089	-0.18%
2018/09/17	6	19.04	0	0.00	19.05	6	1,014	0.59%
2018/09/13	3	21.38	0	0.00	20.50	3	961	0.31%
2018/09/12	1	20.40	6	20.75	20.75	-5	863	-0.58%
2018/09/03	0	0.00	2	18.30	18.20	-2	792	-0.25%
2018/08/31	2	18.45	0	0.00	18.30	2	796	0.25%
2018/08/06	0	0.00	2	20.30	20.25	-2	800	-0.25%
2018/08/01	0	0.00	1	19.80	19.65	-1	759	-0.13%
2018/07/27	3	19.25	0	0.00	19.20	3	721	0.42%
2018/07/26	0	0.00	2	19.75	19.55	-2	702	-0.28%
2018/07/25	4	20.10	0	0.00	20.35	4	660	0.61%
2018/07/24	3	20.22	0	0.00	20.00	3	587	0.51%
2018/07/23	3	19.05	0	0.00	19.25	3	463	0.65%
2018/06/25	0	0.00	2	18.40	18.35	-2	686	-0.29%
2018/05/11	0	0.00	1	18.30	18.25	-1	798	-0.13%
2018/04/19	0	0.00	1	19.05	19.10	-1	905	-0.11%
2018/04/13	2	19.15	0	0.00	19.15	2	937	0.21%
2018/04/10	2	20.70	0	0.00	20.00	2	918	0.22%
2018/04/09	0	0.00	1	20.35	21.00	-1	899	-0.11%
2018/04/03	1	20.20	3	19.60	19.75	-2	829	-0.24%
2018/03/20	0	0.00	2	19.80	19.75	-2	743	-0.27%
2018/03/06	2	19.90	0	0.00	19.95	2	703	0.28%
2018/03/05	0	0.00	1	18.65	18.60	-1	685	-0.15%
2018/03/02	3	18.65	0	0.00	18.85	3	691	0.43%
2018/02/09	2	17.95	0	0.00	17.90	2	745	0.27%
2018/02/07	2	18.50	0	0.00	18.45	2	741	0.27%
2018/02/06	0	0.00	1	18.90	18.30	-1	741	-0.13%
2018/02/02	0	0.00	1	20.05	20.10	-1	732	-0.14%
2018/02/01	2	20.15	0	0.00	20.20	2	738	0.27%
2018/01/29	0	0.00	3	20.30	20.30	-3	746	-0.40%
2018/01/25	1	20.25	0	0.00	20.20	1	753	0.13%
2018/01/24	0	0.00	1	20.20	20.20	-1	756	-0.13%
2018/01/23	1	20.60	0	0.00	20.15	1	761	0.13%
2018/01/19	2	20.70	0	0.00	20.60	2	758	0.26%
2018/01/16	0	0.00	4	21.26	21.10	-4	905	-0.44%
2018/01/05	0	0.00	1	20.15	20.20	-1	926	-0.11%
2018/01/03	1	20.50	0	0.00	20.45	1	965	0.10%