瀚宇博 (5469)-中國信託-新竹券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
10,205張
產業
上市電子零組件類股
589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

瀚宇博 (5469)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/31	7	60.04	1	60.60	59.20	6	7,095	0.08%
2024/05/30	3	58.93	7	59.11	58.50	-4	6,965	-0.06%
2024/05/29	10	60.32	1	60.10	60.20	9	6,873	0.13%
2024/05/28	5	58.96	0	0.00	59.20	5	6,712	0.07%
2024/05/27	0	0.00	2	58.65	58.00	-2	6,687	-0.03%
2024/05/23	5	57.88	0	0.00	57.10	5	6,600	0.08%
2024/05/22	1	56.70	0	0.00	58.00	1	6,618	0.02%
2024/05/21	1	57.40	3	57.50	57.40	-2	6,543	-0.03%
2024/05/20	1	55.80	2	56.75	55.70	-1	6,391	-0.02%
2024/05/17	2	55.15	6	56.05	55.10	-4	6,296	-0.06%
2024/05/16	3	58.37	1	59.50	56.70	2	6,230	0.03%
2024/05/15	3	59.17	3	59.23	58.60	0	6,239	0.00%
2024/05/14	1	56.30	2	55.80	56.60	-1	6,045	-0.02%
2024/05/13	1	54.50	0	0.00	55.40	1	6,033	0.02%
2024/05/09	1	55.10	0	0.00	55.10	1	6,070	0.02%
2024/05/07	0	0.00	1	54.60	54.70	-1	6,135	-0.02%
2024/05/06	2	54.20	12	54.41	54.50	-10	6,276	-0.16%
2024/05/03	11	54.43	0	0.00	54.30	11	6,448	0.17%
2024/05/02	2	55.15	0	0.00	54.90	2	6,426	0.03%
2024/04/30	11	56.19	0	0.00	56.10	11	6,464	0.17%
2024/04/29	0	0.00	1	56.40	56.70	-1	6,448	-0.02%
2024/04/26	5	55.68	0	0.00	55.20	5	6,445	0.08%
2024/04/23	0	0.00	1	54.60	54.50	-1	6,463	-0.02%
2024/04/22	1	54.80	1	55.00	54.40	0	6,473	0.00%
2024/04/19	1	54.50	4	55.98	55.70	-3	6,440	-0.05%
2024/04/18	0	0.00	1	56.50	56.60	-1	6,405	-0.02%
2024/04/17	1	56.70	0	0.00	56.60	1	6,406	0.02%
2024/04/16	4	56.63	2	57.15	56.70	2	6,398	0.03%
2024/04/15	1	58.20	4	58.83	58.40	-3	6,339	-0.05%
2024/04/12	1	59.20	0	0.00	58.90	1	6,323	0.02%
2024/04/11	2	58.75	4	59.10	59.50	-2	6,319	-0.03%
2024/04/10	1	60.20	0	0.00	60.20	1	6,284	0.02%
2024/04/09	7	61.11	0	0.00	60.70	7	6,302	0.11%
2024/04/08	2	61.90	4	61.85	62.00	-2	6,278	-0.03%
2024/04/03	1	60.80	0	0.00	61.30	1	6,339	0.02%
2024/04/02	0	0.00	1	61.20	61.20	-1	6,315	-0.02%
2024/04/01	3	61.40	8	61.39	61.00	-5	6,277	-0.08%
2024/03/29	11	61.71	22	62.34	60.80	-11	6,201	-0.18%
2024/03/28	12	64.17	25	65.06	63.20	-13	5,938	-0.22%
2024/03/27	3	62.80	28	62.80	63.60	-25	5,614	-0.45%
2024/03/26	3	61.53	2	61.70	60.90	1	5,491	0.02%
2024/03/25	245	62.63	12	63.44	62.50	233	5,434	4.29%	大買/鉅額交易
2024/03/22	50	63.38	19	62.54	62.40	31	5,361	0.58%
2024/03/21	47	67.62	39	67.66	67.00	8	5,175	0.15%
2024/03/20	31	63.73	11.2	63.20	64.90	19.8	4,423	0.45%
2024/03/19	5	59.00	2	59.00	59.00	3	4,056	0.07%
2024/03/15	0	0.00	5	55.96	55.70	-5	3,869	-0.13%
2024/03/14	0	0.00	1	55.70	55.20	-1	3,855	-0.03%
2024/03/13	1	54.00	8	54.74	54.70	-7	3,876	-0.18%
2024/03/12	3	54.03	18	54.64	55.00	-15	3,920	-0.38%
2024/03/11	4	53.98	0	0.00	53.30	4	3,909	0.10%
2024/03/08	3	55.30	0	0.00	54.90	3	3,921	0.08%
2024/03/07	2	57.80	1	57.90	57.40	1	4,168	0.02%
2024/03/06	2	58.40	1	58.40	58.30	1	4,347	0.02%
2024/03/04	2	57.60	11	57.91	57.80	-9	4,425	-0.20%
2024/03/01	1	57.50	5	57.54	57.50	-4	4,423	-0.09%
2024/02/29	3	56.77	0	0.00	56.60	3	4,403	0.07%
2024/02/27	0	0.00	1	57.40	57.20	-1	4,392	-0.02%
2024/02/26	0	0.00	2	58.10	57.80	-2	4,359	-0.05%
2024/02/23	9	59.37	1	58.50	58.40	8	4,341	0.18%
2024/02/21	6.1	61.82	2	62.20	62.10	4.1	4,307	0.10%
2024/02/20	1	62.60	3	62.43	62.50	-2	4,307	-0.05%
2024/02/19	10	62.05	1	62.10	62.00	9	4,259	0.21%
2024/02/16	3	61.43	0	0.00	61.50	3	4,232	0.07%
2024/02/15	4	58.40	4	59.38	60.00	0	4,144	0.00%
2024/02/05	4.1	58.27	2	58.70	58.60	2.1	4,096	0.05%
2024/02/02	1	58.30	0	0.00	58.40	1	4,061	0.02%
2024/02/01	0	0.00	3	57.03	57.50	-3	4,019	-0.07%
2024/01/31	2	56.90	1.5	56.77	57.00	0.5	4,006	0.01%
2024/01/30	1	57.50	0	0.00	56.70	1	4,010	0.02%
2024/01/29	5	57.78	2	57.75	57.80	3	3,956	0.08%
2024/01/26	8	56.96	7	56.64	57.00	1	3,827	0.03%
2024/01/24	2	55.95	2	55.85	55.30	0	3,832	0.00%
2024/01/23	3	55.03	0	0.00	55.30	3	3,953	0.08%
2024/01/18	1	53.20	0	0.00	53.50	1	3,970	0.03%
2024/01/17	1	53.70	0	0.00	53.60	1	3,973	0.03%
2024/01/15	0	0.00	0.1	53.80	54.40	-0.1	3,963	0.00%
2024/01/12	0	0.00	1	53.70	53.70	-1	3,976	-0.03%
2024/01/09	1	54.30	0	0.00	54.60	1	4,001	0.02%
2024/01/08	1	54.90	1	55.00	55.00	0	4,006	0.00%
2024/01/03	0	0.00	3	55.90	55.40	-3	4,078	-0.07%
2024/01/02	5	55.30	0	0.00	55.40	5	4,104	0.12%
2023/12/29	24	55.10	5	55.12	55.30	19	4,103	0.46%
2023/12/21	1	54.80	0	0.00	54.80	1	3,997	0.03%
2023/12/20	0.5	56.40	0	0.00	55.60	0.5	3,986	0.01%
2023/12/18	0	0.00	5	60.26	57.90	-5	3,957	-0.13%
2023/12/15	2	63.20	1	63.70	62.80	1	3,906	0.03%
2023/12/14	1	62.70	4	62.70	63.00	-3	3,881	-0.08%
2023/12/12	0	0.00	2	62.30	61.60	-2	3,936	-0.05%
2023/12/11	1	61.80	21	61.59	61.40	-20	3,996	-0.50%
2023/12/08	20	64.10	0	0.00	63.20	20	4,038	0.50%
2023/12/07	5	63.94	7	63.81	63.70	-2	4,058	-0.05%
2023/12/06	2	64.25	2	63.20	62.90	0	4,065	0.00%
2023/12/05	0	0.00	1	61.30	62.10	-1	4,062	-0.02%
2023/12/04	10	62.89	5	64.64	62.90	5	4,137	0.12%
2023/12/01	8	58.83	5.2	59.01	59.10	2.8	4,059	0.07%
2023/11/30	1	56.60	2	57.00	56.80	-1	4,112	-0.02%
2023/11/29	0	0.00	2	56.00	56.00	-2	4,055	-0.05%
2023/11/28	1	54.40	1	55.60	55.10	0	4,096	0.00%
2023/11/27	2	55.50	0	0.00	55.00	2	4,158	0.05%
2023/11/24	1	55.00	3	55.53	55.30	-2	4,212	-0.05%
2023/11/22	2	55.00	0	0.00	54.80	2	4,270	0.05%
2023/11/21	4	56.30	3	56.60	55.30	1	4,299	0.02%
2023/11/17	1	54.50	4	55.15	55.20	-3	4,361	-0.07%
2023/11/16	3	53.80	1	53.80	53.60	2	4,418	0.05%
2023/11/15	0	0.00	2.1	53.91	53.70	-2.1	4,515	-0.05%
2023/11/14	0	0.00	4	53.70	52.90	-4	4,598	-0.09%
2023/11/10	2	53.35	0	0.00	53.30	2	4,800	0.04%
2023/11/09	2	54.30	2	54.60	54.50	0	4,906	0.00%
2023/11/08	0	0.00	1	55.40	54.60	-1	4,939	-0.02%
2023/11/07	1	55.30	1	56.10	55.10	0	5,035	0.00%
2023/11/06	4	55.70	7	55.46	55.70	-3	5,133	-0.06%
2023/11/03	2	55.15	0	0.00	54.70	2	5,245	0.04%
2023/11/02	0	0.00	3	56.57	56.20	-3	5,263	-0.06%
2023/11/01	6	54.63	12	54.08	55.20	-6	5,253	-0.11%
2023/10/31	11	56.34	8	56.45	55.70	3	5,125	0.06%
2023/10/26	0	0.00	1	54.70	54.00	-1	5,108	-0.02%
2023/10/25	1	55.00	0.2	54.70	54.90	0.8	5,103	0.02%
2023/10/24	0	0.00	2	53.95	54.50	-2	5,117	-0.04%
2023/10/23	0	0.00	5	53.24	53.10	-5	5,180	-0.10%
2023/10/20	0	0.00	3	52.60	52.40	-3	5,386	-0.06%
2023/10/19	0	0.00	8	52.91	52.90	-8	5,476	-0.15%
2023/10/18	0	0.00	10	52.46	52.50	-10	5,509	-0.18%
2023/10/17	0	0.00	6	54.05	53.20	-6	5,542	-0.11%
2023/10/16	1	53.30	19	54.00	53.90	-18	5,743	-0.31%
2023/10/13	1	54.10	32	54.59	54.20	-31	6,203	-0.50%
2023/10/12	1	55.40	9	55.66	55.40	-8	6,578	-0.12%
2023/10/11	2.1	54.96	2	55.05	55.20	0.1	6,710	0.00%
2023/10/06	13	57.67	6	57.22	56.40	7	6,638	0.11%
2023/10/05	18	58.98	3	59.13	58.90	15	6,601	0.23%
2023/10/04	8	58.69	0	0.00	59.20	8	6,591	0.12%
2023/10/03	2	60.05	0	0.00	59.50	2	6,600	0.03%
2023/10/02	8	60.41	0	0.00	60.40	8	6,605	0.12%
2023/09/19	0.1	61.30	4	61.00	61.30	-4	6,775	-0.06%
2023/09/18	0	0.00	1	60.90	60.90	-1	6,806	-0.01%
2023/09/15	0.1	60.60	2	60.95	60.80	-2	6,861	-0.03%
2023/09/14	0.2	60.25	0	0.00	60.50	0.2	6,871	0.00%
2023/09/13	0	0.00	5	59.86	60.10	-5	6,876	-0.07%
2023/09/12	6	58.95	5	59.14	59.10	1	6,857	0.01%
2023/09/11	0	0.00	3.3	57.18	57.20	-3.3	6,784	-0.05%
2023/09/08	3	59.47	7	58.90	59.30	-4	6,697	-0.06%
2023/09/07	21	59.42	3	59.27	59.40	18	6,658	0.27%
2023/09/06	11.5	58.77	3	58.10	58.80	8.5	6,563	0.13%
2023/09/05	11	57.32	6	56.88	57.50	5	6,516	0.08%
2023/09/04	5	54.40	0	0.00	55.00	5	6,285	0.08%
2023/09/01	8	54.60	6	54.52	54.40	2	6,286	0.03%
2023/08/31	5	54.44	0	0.00	55.20	5	6,233	0.08%
2023/08/30	3	53.40	0	0.00	53.90	3	6,198	0.05%
2023/08/29	1	52.60	2.1	52.50	52.70	-1.1	6,168	-0.02%
2023/08/25	0	0.00	3	53.97	54.00	-3	6,187	-0.05%
2023/08/24	4	53.20	6	53.43	53.70	-2	6,151	-0.03%
2023/08/22	1.1	54.65	5	54.40	54.80	-3.9	6,010	-0.06%
2023/08/21	2	54.55	10	54.66	54.70	-8	5,967	-0.13%
2023/08/18	23	53.84	5	53.12	53.30	18	5,889	0.31%
2023/08/17	8	53.08	5	54.00	54.20	3	5,784	0.05%
2023/08/16	4	52.30	2	52.25	52.50	2	5,671	0.04%
2023/08/15	0	0.00	3	51.90	52.20	-3	5,601	-0.05%
2023/08/14	0	0.00	5	50.20	50.40	-5	5,497	-0.09%
2023/08/11	6	50.33	1	50.00	50.80	5	5,473	0.09%
2023/08/10	45	50.66	5	50.30	50.30	40	5,409	0.74%
2023/08/01	0	0.00	1	49.35	48.95	-1	5,127	-0.02%
2023/07/31	1	50.90	0	0.00	49.65	1	5,123	0.02%
2023/07/28	0	0.00	1	48.70	49.40	-1	5,108	-0.02%
2023/07/27	1	49.55	0	0.00	49.20	1	5,086	0.02%
2023/07/25	1	49.85	14	50.53	50.70	-13	4,978	-0.26%
2023/07/24	2	48.23	10	48.60	49.20	-8	4,760	-0.17%
2023/07/21	0	0.00	1	46.10	47.50	-1	4,657	-0.02%
2023/07/20	1	46.90	0	0.00	46.80	1	4,612	0.02%
2023/07/19	4	48.79	4	48.53	47.55	0	4,538	0.00%
2023/07/18	53	50.78	56	49.17	50.20	-3	4,397	-0.07%
2023/07/17	10	53.41	6	53.55	54.40	4	3,923	0.10%
2023/07/14	1	48.10	2	48.70	49.50	-1	3,526	-0.03%
2023/07/13	1	47.85	0	0.00	47.50	1	3,369	0.03%
2023/07/12	0	0.00	1	47.65	47.50	-1	3,355	-0.03%
2023/07/11	1	47.75	0	0.00	47.90	1	3,335	0.03%
2023/07/10	2	47.75	0	0.00	47.65	2	3,338	0.06%
2023/07/07	1	47.25	1	47.95	48.10	0	3,346	0.00%
2023/07/06	0	0.00	1.5	48.13	48.50	-1.5	3,390	-0.04%
2023/06/30	2.3	47.99	0	0.00	48.05	2.3	3,428	0.07%
2023/06/29	0.2	48.40	0	0.00	48.35	0.2	3,397	0.01%
2023/06/28	0	0.00	2.2	47.52	48.20	-2.2	3,311	-0.07%
2023/06/27	0	0.00	1	45.90	46.70	-1	3,114	-0.03%
2023/06/26	0	0.00	1	46.40	46.70	-1	3,031	-0.03%
2023/06/21	3	46.37	3	45.80	45.60	0	2,969	0.00%
2023/06/20	2	44.95	1	45.10	45.20	1	2,867	0.03%
2023/06/19	0	0.00	1	44.45	44.75	-1	2,778	-0.04%
2023/06/16	0	0.00	1	44.05	44.05	-1	2,707	-0.04%
2023/06/15	0	0.00	1	43.45	43.60	-1	2,629	-0.04%
2023/06/12	1	43.00	0	0.00	42.30	1	2,541	0.04%
2023/06/09	3	44.62	0	0.00	44.00	3	2,453	0.12%
2023/06/08	2	43.35	0	0.00	43.20	2	2,267	0.09%
2023/06/02	0	0.00	2	42.10	42.35	-2	2,151	-0.09%
2023/06/01	0	0.00	20	42.75	42.80	-20	2,132	-0.94%
2023/05/26	1.2	41.43	0	0.00	40.80	1.2	1,999	0.06%
2023/05/25	2	42.45	0	0.00	42.40	2	1,945	0.10%
2023/05/23	1	40.85	0	0.00	40.90	1	1,864	0.05%
2023/05/22	1	40.70	0	0.00	40.80	1	1,870	0.05%
2023/05/17	9	39.99	10	39.77	39.90	-1	1,819	-0.05%
2023/05/16	3	39.67	1	39.60	39.70	2	1,785	0.11%
2023/05/10	0	0.00	1	39.30	39.10	-1	1,647	-0.06%
2023/05/09	0	0.00	1	39.15	38.90	-1	1,611	-0.06%
2023/05/05	2	38.80	0	0.00	38.45	2	1,547	0.13%
2023/05/03	1	37.30	0	0.00	37.30	1	1,424	0.07%
2023/04/28	1	37.85	0	0.00	37.95	1	1,422	0.07%
2023/04/27	2	37.75	2	37.55	37.65	0	1,412	0.00%
2023/04/26	0	0.00	3	37.05	37.50	-3	1,403	-0.21%
2023/04/25	0	0.00	0.1	36.85	36.85	-0.1	1,395	-0.01%
2023/04/21	4	38.84	12	38.36	37.25	-8	1,378	-0.58%
2023/04/20	0	0.00	2	38.60	38.35	-2	1,299	-0.15%
2023/04/19	2	38.10	0	0.00	38.45	2	1,285	0.16%
2023/04/12	1	39.20	6	39.20	39.00	-5	1,182	-0.42%
2023/04/11	6	38.81	5	38.70	38.85	1	1,133	0.09%
2023/04/07	6	37.08	1	36.90	37.25	5	953	0.52%
2023/03/17	0	0.00	10	34.35	34.40	-10	774	-1.29%
2023/03/16	10	33.65	0	0.00	33.50	10	773	1.29%
2023/02/24	1	34.45	0	0.00	34.45	1	842	0.12%
2023/02/17	0	0.00	50	34.30	34.50	-50	892	-5.60%
2023/02/08	4	33.54	0	0.00	33.50	4	1,033	0.39%
2023/02/07	0	0.00	1	33.60	33.55	-1	1,101	-0.09%
2023/02/03	1	33.65	0	0.00	33.70	1	1,346	0.07%
2023/01/13	1	31.80	0	0.00	31.80	1	1,290	0.08%
2023/01/12	4	32.05	0	0.00	32.05	4	1,287	0.31%
2023/01/10	3	32.00	0	0.00	32.10	3	1,282	0.23%
2022/12/28	0	0.00	2	31.80	31.65	-2	1,316	-0.15%
2022/12/26	1	32.10	0	0.00	32.15	1	1,313	0.08%
2022/12/21	0	0.00	3	31.55	31.65	-3	1,333	-0.22%
2022/12/06	0	0.00	1	34.55	34.15	-1	1,304	-0.08%
2022/12/05	4	35.60	0	0.00	35.35	4	1,281	0.31%
2022/12/01	3	34.70	0	0.00	34.75	3	1,254	0.24%
2022/11/30	5	34.60	0	0.00	34.25	5	1,244	0.40%
2022/11/29	2	33.50	0	0.00	34.00	2	1,235	0.16%
2022/11/22	0	0.00	15	33.83	33.95	-15	1,222	-1.23%
2022/11/18	0	0.00	15	34.35	34.25	-15	1,209	-1.24%
2022/11/16	30	34.54	0	0.00	34.35	30	1,184	2.53%
2022/11/15	0	0.00	1	34.10	34.10	-1	1,155	-0.09%
2022/11/08	0	0.00	5	33.80	33.50	-5	1,149	-0.43%
2022/11/02	6	32.76	1	33.05	33.05	5	1,017	0.49%
2022/10/27	1	28.35	0	0.00	28.35	1	841	0.12%
2022/10/21	0	0.00	1	28.25	28.20	-1	851	-0.12%
2022/10/13	0	0.00	5	28.05	27.40	-5	858	-0.58%
2022/10/07	0	0.00	5	30.15	30.20	-5	837	-0.60%
2022/08/31	3.1	32.80	0	0.00	32.75	3.1	889	0.35%
2022/08/17	1	31.70	0	0.00	31.70	1	887	0.11%
2022/08/16	1	31.90	0	0.00	32.05	1	872	0.11%
2022/08/15	0	0.00	3	30.95	31.70	-3	850	-0.35%
2022/07/05	1	30.60	0	0.00	31.15	1	916	0.11%
2022/06/28	0	0.00	8	33.18	33.15	-8	920	-0.87%
2022/06/24	0	0.00	5	32.80	33.00	-5	934	-0.53%
2022/06/22	0	0.00	0.1	32.25	32.10	-0.1	929	-0.01%
2022/06/14	1	35.00	0	0.00	35.00	1	898	0.11%
2022/05/30	0	0.00	1	36.75	36.75	-1	982	-0.10%
2022/05/27	3	36.40	0	0.00	36.45	3	979	0.31%
2022/05/25	1	36.45	0	0.00	36.40	1	1,013	0.10%
2022/05/20	1	36.30	0	0.00	36.30	1	1,206	0.08%
2022/05/19	1	36.20	0	0.00	36.20	1	1,234	0.08%
2022/05/18	0	0.00	0.1	36.45	36.60	-0.1	1,284	-0.01%
2022/05/17	1	36.30	0	0.00	36.30	1	1,349	0.07%
2022/05/13	1	34.50	0	0.00	34.60	1	1,334	0.07%
2022/05/12	0	0.00	5	34.10	33.85	-5	1,342	-0.37%
2022/05/10	3	35.40	3	34.85	35.25	0	1,316	0.00%
2022/05/09	10	35.50	0	0.00	35.40	10	1,311	0.76%
2022/05/05	1	38.30	0	0.00	38.35	1	1,270	0.08%
2022/04/29	5	38.55	0	0.00	38.55	5	1,251	0.40%
2022/04/28	1	38.60	0	0.00	38.60	1	1,249	0.08%
2022/04/26	0	0.00	4	39.80	39.35	-4	1,233	-0.32%
2022/04/25	1	39.35	0	0.00	39.25	1	1,240	0.08%
2022/04/22	2	40.50	0	0.00	40.25	2	1,240	0.16%
2022/04/20	0	0.00	1	40.35	40.35	-1	1,251	-0.08%
2022/04/13	0.1	40.85	0	0.00	40.95	0.1	1,318	0.01%
2022/04/12	5	39.50	0	0.00	39.40	5	1,319	0.38%
2022/04/11	1	40.30	0	0.00	39.70	1	1,327	0.08%
2022/03/25	1	42.90	0	0.00	42.90	1	1,385	0.07%
2022/03/18	0	0.00	2	42.65	42.65	-2	1,402	-0.14%
2022/03/15	1	41.65	0	0.00	41.60	1	1,424	0.07%
2022/03/10	1	42.35	0	0.00	42.35	1	1,475	0.07%
2022/03/09	1	41.80	0	0.00	41.85	1	1,474	0.07%
2022/03/08	23	41.88	0	0.00	41.35	23	1,486	1.55%
2022/03/07	1	42.65	0	0.00	42.65	1	1,469	0.07%
2022/03/02	1	44.75	0	0.00	44.80	1	1,501	0.07%
2022/03/01	1	44.90	0	0.00	44.90	1	1,509	0.07%
2022/02/25	0	0.00	2	44.90	44.70	-2	1,504	-0.13%
2022/02/24	1	44.10	0	0.00	44.10	1	1,501	0.07%
2022/02/23	2	44.83	1	44.55	44.95	1	1,485	0.07%
2022/02/22	11	45.10	10	45.10	44.90	1	1,495	0.07%
2022/02/18	1	44.40	1	44.10	44.40	0	1,465	0.00%
2022/01/25	1	41.90	0	0.00	41.60	1	1,960	0.05%
2022/01/21	0	0.00	1	43.00	42.55	-1	1,980	-0.05%
2022/01/19	0	0.00	0.2	43.20	43.30	-0.2	2,000	-0.01%
2022/01/14	4	42.71	0	0.00	42.65	4	1,991	0.20%
2022/01/13	2	43.05	0	0.00	43.05	2	1,984	0.10%
2022/01/12	5	42.70	2	42.85	42.90	3	1,985	0.15%
2022/01/11	6	42.88	0	0.00	42.80	6	1,972	0.30%
2022/01/06	1	44.50	0	0.00	44.25	1	1,934	0.05%
2022/01/05	0	0.00	1	44.65	44.65	-1	1,930	-0.05%
2022/01/04	2	45.20	0	0.00	45.15	2	1,917	0.10%
2022/01/03	6	45.10	0	0.00	45.05	6	1,912	0.31%
2021/12/27	0	0.00	15.3	45.63	45.60	-15.3	1,941	-0.79%
2021/12/24	3	45.38	3	45.37	45.25	0	1,963	0.00%
2021/12/20	2	43.80	0	0.00	44.00	2	1,983	0.10%
2021/12/10	0	0.00	1	44.75	44.70	-1	1,982	-0.05%
2021/12/08	0	0.00	1	45.90	45.95	-1	1,970	-0.05%
2021/12/02	1.3	44.95	0	0.00	44.60	1.3	2,000	0.06%
2021/12/01	2	44.93	3	45.15	45.20	-1	1,995	-0.05%
2021/11/30	5	44.91	0	0.00	44.55	5	1,997	0.25%
2021/11/29	0	0.00	6	44.38	44.30	-6	1,992	-0.30%
2021/11/24	0	0.00	3	45.80	45.85	-3	1,949	-0.15%
2021/11/23	0	0.00	4	46.13	45.90	-4	1,949	-0.21%
2021/11/22	1	46.60	0	0.00	46.65	1	1,944	0.05%
2021/11/19	8	45.72	10	45.73	45.70	-2	1,923	-0.10%
2021/11/18	11	46.80	5	46.46	46.40	6	1,899	0.32%
2021/11/17	2	46.60	14	46.61	46.90	-12	1,877	-0.64%
2021/11/16	22	47.58	12	47.25	47.15	10	1,842	0.54%
2021/11/15	13	45.96	11	46.33	46.50	2	1,600	0.12%
2021/11/12	6	44.48	2	44.25	44.30	4	1,540	0.26%
2021/11/10	1	43.80	3	43.90	44.00	-2	1,574	-0.13%
2021/11/09	0	0.00	2	44.50	44.65	-2	1,609	-0.12%
2021/11/05	6	43.90	0	0.00	43.90	6	1,677	0.36%
2021/11/04	1	43.85	0	0.00	43.95	1	1,698	0.06%
2021/11/02	0	0.00	13	43.21	42.65	-13	1,793	-0.72%
2021/11/01	0	0.00	12	42.85	42.90	-12	1,853	-0.65%
2021/10/27	0	0.00	11	40.96	41.60	-11	1,899	-0.58%
2021/10/25	0	0.00	4	40.70	40.75	-4	1,914	-0.21%
2021/10/20	2	40.40	0	0.00	40.30	2	2,004	0.10%
2021/10/19	5	40.15	0	0.00	40.40	5	2,028	0.25%
2021/10/15	1	39.75	1	39.70	39.65	0	2,106	0.00%
2021/10/07	5	39.47	3	39.55	39.65	2	2,299	0.09%
2021/10/04	10	38.85	0	0.00	38.80	10	2,663	0.38%
2021/10/01	0	0.00	3	40.25	39.75	-3	2,695	-0.11%
2021/09/30	10	40.95	0	0.00	40.95	10	2,690	0.37%
2021/09/28	3	41.35	1	41.85	42.00	2	2,742	0.07%
2021/09/27	0	0.00	1	42.95	42.85	-1	2,740	-0.04%
2021/09/24	10	43.38	1	43.30	43.30	9	2,768	0.33%
2021/09/23	1	42.85	0	0.00	42.85	1	2,789	0.04%
2021/09/17	0	0.00	3	42.90	43.00	-3	2,864	-0.10%
2021/09/13	0	0.00	1	42.65	42.65	-1	3,397	-0.03%
2021/09/10	2	42.90	0	0.00	42.55	2	3,453	0.06%
2021/09/03	0	0.00	5	42.45	42.30	-5	3,652	-0.14%
2021/09/01	0	0.00	1	42.45	42.50	-1	3,688	-0.03%
2021/08/30	1	41.70	2	41.75	41.75	-1	3,716	-0.03%
2021/08/25	1	41.60	0	0.00	41.60	1	3,772	0.03%
2021/08/24	0	0.00	5	41.10	41.00	-5	3,815	-0.13%
2021/08/23	0	0.00	5	40.85	41.60	-5	3,820	-0.13%
2021/08/20	6	40.74	0	0.00	40.55	6	3,828	0.16%
2021/08/19	1	41.05	0	0.00	40.80	1	3,831	0.03%
2021/08/13	1	42.80	1	44.30	41.95	0	3,894	0.00%
2021/08/12	1	44.45	1	44.30	44.30	0	4,118	0.00%
2021/08/11	10	46.75	0	0.00	46.75	10	4,172	0.24%
2021/08/10	0.5	47.95	1	47.75	47.65	-0.5	4,156	-0.01%
2021/08/09	5	48.56	0	0.00	48.15	5	4,196	0.12%
2021/08/05	9	49.43	2	49.50	49.55	7	4,156	0.17%
2021/08/04	0.5	48.65	0	0.00	48.35	0.5	4,121	0.01%
2021/08/03	0	0.00	1	48.60	48.30	-1	4,189	-0.02%
2021/08/02	0	0.00	1	48.25	48.30	-1	4,211	-0.02%
2021/07/27	1	47.75	0	0.00	47.40	1	4,389	0.02%
2021/07/26	1	47.90	0	0.00	47.90	1	4,476	0.02%
2021/07/19	3	47.80	0	0.00	47.60	3	4,685	0.06%
2021/07/16	1	48.30	0	0.00	48.40	1	4,759	0.02%
2021/07/14	0	0.00	4	48.10	48.20	-4	4,920	-0.08%
2021/07/13	10	50.19	6	50.87	49.05	4	4,891	0.08%
2021/07/09	0	0.00	5	48.45	48.45	-5	4,617	-0.11%
2021/07/08	2	48.25	0	0.00	48.00	2	4,671	0.04%
2021/07/05	0	0.00	5	48.32	48.40	-5	5,033	-0.10%
2021/07/01	0	0.00	1	48.00	47.15	-1	5,162	-0.02%
2021/06/29	0	0.00	3	47.95	47.55	-3	5,173	-0.06%
2021/06/28	0	0.00	1	47.90	48.00	-1	5,210	-0.02%
2021/06/25	0	0.00	1	48.05	47.55	-1	5,209	-0.02%
2021/06/24	4	47.98	13	47.96	48.15	-9	5,229	-0.17%
2021/06/23	9	47.99	5	47.96	48.40	4	5,236	0.08%
2021/06/22	9	48.59	4	47.98	47.65	5	5,254	0.10%
2021/06/21	1	45.60	1	45.50	46.05	0	5,322	0.00%
2021/06/18	8	46.22	5	46.50	46.60	3	5,441	0.06%
2021/06/17	0	0.00	35	45.58	46.05	-35	5,455	-0.64%
2021/06/16	1	45.35	0	0.00	45.20	1	5,456	0.02%
2021/06/15	1	45.75	0	0.00	45.85	1	5,487	0.02%
2021/06/10	0	0.00	20	44.75	44.80	-20	5,529	-0.36%
2021/06/07	0	0.00	3	43.50	43.70	-3	5,700	-0.05%
2021/06/03	3	44.75	1	44.60	44.65	2	5,781	0.03%
2021/06/02	2	45.00	0	0.00	44.65	2	5,812	0.03%
2021/05/26	0	0.00	5	43.95	43.90	-5	6,521	-0.08%
2021/05/25	5	44.20	14	44.35	44.10	-9	6,577	-0.14%
2021/05/24	10	43.00	1	42.70	43.50	9	6,656	0.14%
2021/05/21	5	43.79	0	0.00	43.60	5	6,773	0.07%
2021/05/20	2	45.35	1	46.00	43.40	1	6,861	0.01%
2021/05/17	10	39.50	1	38.95	38.95	9	6,581	0.14%
2021/05/14	1	41.70	0	0.00	40.55	1	6,524	0.02%
2021/05/13	0	0.00	2	40.00	40.30	-2	6,499	-0.03%
2021/05/12	5	41.80	0	0.00	40.50	5	6,468	0.08%
2021/05/11	10	43.50	1	43.85	43.15	9	6,383	0.14%
2021/05/06	0	0.00	1	44.70	45.00	-1	6,318	-0.02%
2021/05/04	5	45.00	0	0.00	45.65	5	6,305	0.08%
2021/05/03	5	47.90	4	48.35	47.90	1	6,201	0.02%
2021/04/29	1	50.80	0	0.00	49.70	1	6,115	0.02%
2021/04/28	0	0.00	2	51.20	51.10	-2	6,010	-0.03%
2021/04/26	1	49.95	0	0.00	50.20	1	6,016	0.02%
2021/04/23	2	49.65	11	49.41	49.95	-9	6,022	-0.15%
2021/04/22	18	50.00	187	51.04	49.45	-169	6,073	-2.78%	大賣/鉅額交易
2021/04/21	0	0.00	10	51.80	51.60	-10	6,049	-0.17%
2021/04/19	10	50.50	1	50.40	50.40	9	5,948	0.15%
2021/04/16	2	49.83	2	49.90	50.00	0	5,981	0.00%
2021/04/15	0	0.00	1	49.80	49.70	-1	5,993	-0.02%
2021/04/14	0	0.00	4	49.59	49.30	-4	6,013	-0.07%
2021/04/13	10	50.95	1	51.50	50.40	9	5,978	0.15%
2021/04/12	0	0.00	214.6	52.72	51.90	-214.6	5,958	-3.60%	大賣/鉅額交易
2021/04/09	16.6	53.39	21	52.95	53.10	-4.4	5,898	-0.08%
2021/04/08	1	50.50	2	51.70	51.90	-1	5,649	-0.02%
2021/04/07	0	0.00	1	49.45	50.20	-1	5,523	-0.02%
2021/04/06	1	49.40	0.1	49.30	49.35	0.9	5,523	0.02%
2021/04/01	2	49.50	0	0.00	49.25	2	5,532	0.04%
2021/03/31	1	49.60	0	0.00	49.35	1	5,526	0.02%
2021/03/30	0	0.00	1	49.35	49.25	-1	5,499	-0.02%
2021/03/29	0.2	49.40	0	0.00	49.25	0.2	5,489	0.00%
2021/03/26	0.1	49.20	2	49.10	49.35	-1.9	5,473	-0.03%
2021/03/25	8	49.29	14	49.17	48.75	-6	5,488	-0.11%
2021/03/24	35	51.29	56	50.83	50.10	-21	5,418	-0.39%
2021/03/23	100	50.24	0.3	49.30	50.10	99.7	5,105	1.95%
2021/03/22	307	48.54	1	49.10	48.80	306	4,990	6.13%	大買/鉅額交易
2021/03/19	1	48.25	10	48.05	48.20	-9	5,002	-0.18%
2021/03/18	0	0.00	82	48.40	48.45	-82	5,019	-1.63%
2021/03/17	1	48.45	0	0.00	48.10	1	5,086	0.02%
2021/03/16	1	47.90	2	47.63	47.45	-1	5,151	-0.02%
2021/03/15	2	47.75	0	0.00	47.90	2	5,377	0.04%
2021/03/12	1	46.95	2	47.05	47.10	-1	5,348	-0.02%
2021/03/11	2	46.70	20	46.65	46.75	-18	5,456	-0.33%
2021/03/10	1	46.60	2	46.95	46.45	-1	5,480	-0.02%
2021/03/09	5	45.95	0	0.00	46.20	5	5,507	0.09%
2021/03/08	4	46.04	1	45.90	46.05	3	5,647	0.05%
2021/03/04	4	46.36	2	46.50	46.60	2	5,879	0.03%
2021/03/03	3	45.93	4.2	46.25	46.30	-1.2	5,918	-0.02%
2021/03/02	2	46.28	0	0.00	46.10	2	5,904	0.03%
2021/02/26	69	45.97	26.2	45.93	46.20	42.8	5,786	0.74%
2021/02/25	6.1	45.47	12	45.93	45.55	-5.9	5,606	-0.11%
2021/02/24	5	45.50	4	45.20	45.35	1	5,603	0.02%
2021/02/23	2	45.75	1	45.20	45.30	1	5,524	0.02%
2021/02/22	13.1	45.02	11	44.75	44.80	2.1	5,452	0.04%
2021/02/19	0.1	44.15	0	0.00	44.20	0.1	5,366	0.00%
2021/02/18	1	43.70	8	43.47	43.80	-7	5,408	-0.13%
2021/02/17	0	0.00	4	43.15	43.10	-4	5,543	-0.07%
2021/02/05	0	0.00	1	42.20	42.15	-1	5,587	-0.02%
2021/02/04	1	42.40	0	0.00	42.25	1	5,677	0.02%
2021/02/03	0	0.00	1	42.25	42.40	-1	5,774	-0.02%
2021/02/02	1	41.75	2	42.25	42.10	-1	5,924	-0.02%
2021/02/01	2	41.90	0	0.00	41.55	2	6,010	0.03%
2021/01/28	1	42.10	1	42.00	42.00	0	6,151	0.00%
2021/01/27	0	0.00	11	43.33	42.50	-11	6,236	-0.18%
2021/01/25	50	42.30	0	0.00	42.30	50	6,623	0.75%
2021/01/22	0.2	41.40	0	0.00	41.80	0.2	6,615	0.00%
2021/01/21	6.1	42.09	3	41.88	41.25	3.1	6,639	0.05%
2021/01/20	10	41.70	0	0.00	41.65	10	6,698	0.15%
2021/01/19	0	0.00	2	43.75	43.45	-2	6,623	-0.03%
2021/01/18	2	42.68	0	0.00	42.85	2	6,626	0.03%
2021/01/15	2	43.35	4	44.13	43.30	-2	6,674	-0.03%
2021/01/14	3	44.45	59	44.23	44.50	-56	6,626	-0.85%
2021/01/13	1.3	43.62	20	43.75	43.70	-18.7	6,588	-0.28%
2021/01/12	23	43.33	1	43.10	43.20	22	6,569	0.33%
2021/01/11	2	44.25	53	44.47	44.30	-51	6,566	-0.78%
2021/01/06	7	43.57	2	43.55	43.40	5	6,616	0.08%
2021/01/05	1	44.10	0	0.00	44.15	1	6,611	0.02%
2021/01/04	3	43.80	3	43.75	43.60	0	6,585	0.00%
2020/12/31	2	43.38	0	0.00	43.35	2	6,580	0.03%
2020/12/30	1	43.30	2	43.15	43.30	-1	6,580	-0.02%
2020/12/29	5	43.15	1	43.15	43.05	4	6,593	0.06%
2020/12/28	2	43.50	0	0.00	43.60	2	6,551	0.03%
2020/12/25	0	0.00	1	43.30	43.50	-1	6,524	-0.02%
2020/12/24	0	0.00	2	43.65	43.45	-2	6,514	-0.03%
2020/12/23	2.4	42.85	0	0.00	43.00	2.4	6,524	0.04%
2020/12/22	2	43.30	8	43.05	42.90	-6	6,618	-0.09%
2020/12/21	4	43.43	0	0.00	43.70	4	6,677	0.06%
2020/12/18	4	44.05	1	44.65	44.10	3	6,650	0.05%
2020/12/17	10	44.40	1	44.40	44.70	9	6,631	0.14%
2020/12/16	0	0.00	1	44.70	44.80	-1	6,606	-0.02%
2020/12/15	3	44.07	1	43.85	43.85	2	6,726	0.03%
2020/12/14	0	0.00	1	45.30	45.35	-1	6,671	-0.01%
2020/12/11	53	44.43	13	44.63	45.00	40	6,626	0.60%
2020/12/10	51	45.76	55	45.85	45.85	-4	6,549	-0.06%
2020/12/09	6	46.40	7.3	46.46	46.55	-1.3	6,431	-0.02%
2020/12/08	1	45.00	1	44.90	44.80	0	6,235	0.00%
2020/12/07	12	46.31	12	45.24	45.25	0	6,283	0.00%
2020/12/04	0	0.00	4	45.05	45.20	-4	6,218	-0.06%
2020/12/03	0	0.00	2	45.40	45.05	-2	6,188	-0.03%
2020/12/02	13	46.15	10	45.55	45.55	3	6,174	0.05%
2020/12/01	1	45.15	4	45.25	45.60	-3	6,077	-0.05%
2020/11/30	3	45.55	0.6	45.00	44.85	2.4	6,089	0.04%
2020/11/27	0	0.00	3	44.45	44.55	-3	6,023	-0.05%
2020/11/26	1	44.15	0	0.00	44.20	1	6,021	0.02%
2020/11/25	8	43.96	0	0.00	43.70	8	6,044	0.13%
2020/11/24	5	44.70	6	44.67	44.45	-1	6,024	-0.02%
2020/11/23	2	44.30	20	44.40	44.35	-18	5,947	-0.30%
2020/11/20	5	44.00	1	44.00	44.15	4	5,967	0.07%
2020/11/19	0	0.00	2	44.15	43.85	-2	6,026	-0.03%
2020/11/18	1	43.55	0	0.00	43.50	1	6,266	0.02%
2020/11/17	42	43.74	0	0.00	43.40	42	6,470	0.65%
2020/11/16	1	44.25	14	44.23	43.85	-13	6,809	-0.19%
2020/11/13	1	42.90	1	42.90	43.20	0	7,000	0.00%
2020/11/12	12	42.70	8	42.93	42.70	4	7,850	0.05%
2020/11/10	33	42.37	29	42.62	42.40	4	8,790	0.05%
2020/11/09	5	42.11	4	42.14	42.15	1	8,928	0.01%
2020/11/06	31	41.89	8	41.75	41.75	23	8,994	0.26%
2020/11/05	1	40.95	0	0.00	40.90	1	8,920	0.01%
2020/11/04	5	40.89	0	0.00	41.00	5	8,951	0.06%
2020/11/03	13	42.25	10	41.10	41.10	3	8,923	0.03%
2020/11/02	1	39.35	0	0.00	39.60	1	8,564	0.01%
2020/10/29	1	39.15	0	0.00	39.70	1	8,671	0.01%
2020/10/28	10	40.20	1	39.75	39.80	9	8,670	0.10%
2020/10/26	1	41.25	0	0.00	41.60	1	8,638	0.01%
2020/10/23	2	41.10	0	0.00	41.05	2	8,658	0.02%
2020/10/22	8	41.94	5	41.69	41.45	3	8,666	0.03%
2020/10/21	1	41.85	0	0.00	41.85	1	8,717	0.01%
2020/10/19	0	0.00	4	41.33	41.35	-4	9,033	-0.04%
2020/10/15	4	41.40	7	42.05	41.50	-3	9,288	-0.03%
2020/10/14	0	0.00	1	40.60	40.65	-1	9,290	-0.01%
2020/10/13	0	0.00	9	40.55	40.25	-9	9,699	-0.09%
2020/10/08	0	0.00	9	41.00	40.95	-9	9,977	-0.09%
2020/10/07	1	40.20	0	0.00	40.50	1	10,162	0.01%
2020/10/06	2	40.35	0	0.00	40.20	2	10,697	0.02%
2020/09/30	1	39.05	0	0.00	39.20	1	11,182	0.01%
2020/09/28	0	0.00	1	39.10	39.05	-1	11,633	-0.01%
2020/09/25	6	38.64	0	0.00	38.05	6	12,069	0.05%
2020/09/24	7	40.05	7	40.89	39.75	0	12,326	0.00%
2020/09/23	1	41.65	0	0.00	41.50	1	12,635	0.01%
2020/09/22	5	41.98	6	42.00	41.65	-1	12,801	-0.01%
2020/09/21	7	43.04	0	0.00	42.75	7	12,838	0.05%
2020/09/18	1	43.65	13	43.67	43.60	-12	12,859	-0.09%
2020/09/17	1	42.55	0	0.00	42.55	1	12,775	0.01%
2020/09/16	1	42.20	1	42.15	42.05	0	12,830	0.00%
2020/09/15	0	0.00	33	41.90	41.85	-33	12,858	-0.26%
2020/09/14	21	41.99	20	41.55	41.85	1	12,907	0.01%
2020/09/11	14	41.64	0	0.00	41.30	14	12,902	0.11%
2020/09/10	0	0.00	35	43.20	42.25	-35	12,834	-0.27%
2020/09/09	28	42.13	1	42.00	42.20	27	12,751	0.21%
2020/09/08	2	43.20	0	0.00	43.05	2	12,663	0.02%
2020/09/07	0	0.00	28	43.94	43.50	-28	12,664	-0.22%
2020/09/04	11	44.40	1	44.20	44.45	10	12,725	0.08%
2020/09/03	33	44.98	39	44.88	45.15	-6	12,660	-0.05%
2020/09/02	49	44.84	12	44.61	44.60	37	12,555	0.29%
2020/09/01	1	44.05	2	43.55	44.20	-1	12,478	-0.01%
2020/08/31	5	43.80	3	44.05	43.55	2	12,403	0.02%
2020/08/28	10	43.56	6	43.52	43.50	4	12,488	0.03%
2020/08/27	2	44.00	20	43.14	43.20	-18	12,500	-0.14%
2020/08/26	1	44.55	0	0.00	44.10	1	12,464	0.01%
2020/08/25	14	44.75	2	44.90	44.75	12	12,496	0.10%
2020/08/24	16	45.79	1	45.20	44.60	15	12,612	0.12%
2020/08/21	4	43.95	1	43.75	43.95	3	12,397	0.02%
2020/08/20	14	45.68	22	44.20	43.35	-8	12,262	-0.07%
2020/08/19	6	48.64	17	48.09	48.15	-11	11,877	-0.09%
2020/08/18	52	49.49	21	48.90	48.15	31	11,533	0.27%
2020/08/17	31	48.45	35.2	48.87	49.65	-4.2	10,644	-0.04%
2020/08/14	12	44.71	20	44.77	45.15	-8	9,929	-0.08%
2020/08/13	101	43.59	91	42.66	42.35	10	9,575	0.10%	大買/
2020/08/12	9	44.13	52	42.99	44.15	-43	9,310	-0.46%
2020/08/11	20	43.11	3	42.62	42.55	17	9,225	0.18%
2020/08/07	0	0.00	14	43.94	43.85	-14	9,266	-0.15%
2020/08/06	1	42.80	0	0.00	42.75	1	9,272	0.01%
2020/08/05	2	43.43	17	44.07	43.30	-15	9,427	-0.16%
2020/08/03	0	0.00	9	41.94	41.80	-9	9,662	-0.09%
2020/07/31	15	41.80	5	41.80	41.80	10	9,656	0.10%
2020/07/29	0	0.00	2	40.35	41.15	-2	9,659	-0.02%
2020/07/28	2	40.70	1	40.40	40.15	1	9,660	0.01%
2020/07/27	17	42.55	3	41.83	41.55	14	9,672	0.14%
2020/07/24	1	42.70	4	43.31	42.80	-3	9,622	-0.03%
2020/07/23	2	44.85	0	0.00	45.00	2	9,561	0.02%
2020/07/22	1	45.30	4	45.29	45.40	-3	9,399	-0.03%
2020/07/21	10	45.57	4	45.30	45.25	6	9,255	0.06%
2020/07/20	4	45.55	28	45.50	45.30	-24	9,126	-0.26%
2020/07/17	38	45.73	15	45.96	45.25	23	9,072	0.25%
2020/07/16	0	0.00	2	45.33	45.75	-2	8,704	-0.02%
2020/07/15	19	45.36	18	45.29	45.00	1	8,611	0.01%
2020/07/14	10	45.01	4	45.40	45.10	6	8,533	0.07%
2020/07/13	45	45.95	39	46.07	46.35	6	8,375	0.07%
2020/07/10	2	44.55	6	43.03	43.00	-4	7,946	-0.05%
2020/07/09	10	45.31	4	45.01	44.50	6	7,828	0.08%
2020/07/08	0	0.00	2	45.10	45.45	-2	7,619	-0.03%
2020/07/07	9	44.06	10	44.12	44.10	-1	7,491	-0.01%
2020/07/06	5	42.95	112	44.39	45.00	-107	7,417	-1.44%	大賣/鉅額交易
2020/07/03	14	42.95	98	42.84	43.00	-84	7,059	-1.19%
2020/07/02	10	41.80	3	41.60	41.90	7	6,805	0.10%
2020/07/01	11	40.44	13	40.02	39.80	-2	6,455	-0.03%
2020/06/30	1	39.15	2	38.70	38.80	-1	6,322	-0.02%
2020/06/29	1	38.40	5	38.10	38.05	-4	6,286	-0.06%
2020/06/24	1	39.15	20	39.05	39.15	-19	6,262	-0.30%
2020/06/23	0	0.00	49	38.99	38.80	-49	6,272	-0.78%
2020/06/22	6	38.76	0	0.00	38.45	6	6,299	0.10%
2020/06/19	5	39.10	0	0.00	39.10	5	6,389	0.08%
2020/06/18	2	37.80	3	38.15	38.05	-1	6,387	-0.02%
2020/06/16	1	37.40	0	0.00	37.70	1	6,584	0.02%
2020/06/15	0	0.00	3	37.40	36.95	-3	6,711	-0.04%
2020/06/12	8	37.42	0	0.00	37.75	8	6,765	0.12%
2020/06/11	2	38.80	1	39.70	38.45	1	6,803	0.01%
2020/06/10	50	38.80	2	38.90	38.75	48	6,737	0.71%
2020/06/09	0	0.00	1	38.85	38.70	-1	6,889	-0.01%
2020/06/08	0	0.00	1	39.00	38.90	-1	6,944	-0.01%
2020/06/05	2	39.05	0	0.00	39.05	2	6,952	0.03%
2020/06/04	2	39.45	50	39.35	39.30	-48	7,013	-0.68%
2020/06/03	2	38.98	0	0.00	39.00	2	6,890	0.03%
2020/06/02	0	0.00	1	38.85	38.55	-1	6,857	-0.01%
2020/05/29	2	38.03	0	0.00	38.75	2	7,206	0.03%
2020/05/28	0	0.00	9	37.49	37.50	-9	7,077	-0.13%
2020/05/26	3	36.82	2	36.85	36.70	1	6,982	0.01%
2020/05/25	4	36.39	2	36.38	36.40	2	6,977	0.03%
2020/05/21	1	37.10	0	0.00	37.20	1	6,966	0.01%
2020/05/20	2	36.78	0	0.00	36.60	2	6,948	0.03%
2020/05/19	20	37.08	5	37.00	36.85	15	6,921	0.22%
2020/05/18	6	36.75	9	36.57	36.45	-3	6,887	-0.04%
2020/05/15	71	37.97	0	0.00	37.60	71	6,813	1.04%
2020/05/14	10	38.27	41	38.45	37.65	-31	6,773	-0.46%
2020/05/13	19	39.15	29	39.09	39.05	-10	6,663	-0.15%
2020/05/12	60	39.91	23	40.00	39.70	37	6,607	0.56%
2020/05/11	100	40.84	2	41.15	41.10	98	6,463	1.52%
2020/05/08	7	38.89	0	0.00	38.80	7	6,140	0.11%
2020/05/07	1	38.95	0	0.00	38.85	1	6,126	0.02%
2020/05/06	4	38.48	0	0.00	38.35	4	6,115	0.07%
2020/05/05	1	38.80	1	38.65	38.80	0	6,120	0.00%
2020/05/04	8	39.21	20	39.20	39.00	-12	6,133	-0.20%
2020/04/30	5	39.40	30	39.47	40.00	-25	6,145	-0.41%
2020/04/22	0.1	39.35	0	0.00	39.35	0.1	6,099	0.00%
2020/04/20	0	0.00	16	39.88	39.60	-16	6,081	-0.26%
2020/04/17	40	39.43	14	39.15	39.45	26	6,056	0.43%
2020/04/15	40	40.05	1	40.20	39.90	39	5,908	0.66%
2020/04/13	1	40.15	52	39.95	39.60	-51	5,773	-0.88%
2020/04/10	0	0.00	5	38.76	39.00	-5	5,704	-0.09%
2020/04/09	0	0.00	1	38.40	38.60	-1	5,704	-0.02%
2020/04/01	0	0.00	2	33.05	33.70	-2	5,534	-0.04%
2020/03/31	3	33.27	1	33.90	33.10	2	5,529	0.04%
2020/03/30	2	32.40	1	33.10	33.20	1	5,552	0.02%
2020/03/27	2	32.70	2	33.40	32.50	0	5,567	0.00%
2020/03/26	1	30.95	6	31.26	32.90	-5	5,468	-0.09%
2020/03/25	6	31.81	1	31.75	31.60	5	5,359	0.09%
2020/03/24	1	27.60	0	0.00	29.00	1	5,227	0.02%
2020/03/20	3	29.75	1	29.00	28.00	2	5,115	0.04%
2020/03/18	1	30.70	2	30.95	30.40	-1	4,854	-0.02%
2020/03/17	1	30.40	2	30.85	30.50	-1	4,809	-0.02%
2020/03/16	1	33.10	1	33.50	31.55	0	4,763	0.00%
2020/03/12	0	0.00	8	36.05	35.40	-8	4,616	-0.17%
2020/03/11	1	39.00	2	39.10	38.30	-1	4,541	-0.02%
2020/03/10	10	38.96	30	38.59	39.50	-20	4,507	-0.44%
2020/03/09	0	0.00	2	39.60	39.10	-2	4,432	-0.05%
2020/03/05	3	41.85	2	41.55	41.70	1	4,371	0.02%
2020/03/04	16	41.84	16	41.89	41.50	0	4,306	0.00%
2020/03/03	0	0.00	1	40.40	40.40	-1	3,901	-0.03%
2020/03/02	2	36.75	0	0.00	36.75	2	3,833	0.05%
2020/02/26	9	37.92	0	0.00	37.60	9	3,880	0.23%
2020/02/19	1	38.95	1	39.05	39.00	0	4,223	0.00%
2020/02/18	0	0.00	1	39.00	38.95	-1	4,387	-0.02%
2020/02/17	1	39.40	0	0.00	39.20	1	4,805	0.02%
2020/02/13	4	39.69	0	0.00	39.25	4	5,192	0.08%
2020/02/12	3	39.55	0	0.00	39.65	3	5,443	0.06%
2020/02/11	25	38.90	1	39.00	38.70	24	5,693	0.42%
2020/02/07	4	38.45	0	0.00	38.30	4	5,756	0.07%
2020/02/05	4	37.55	1	37.75	37.95	3	5,844	0.05%
2020/02/04	50	37.05	0	0.00	37.90	50	5,862	0.85%
2020/02/03	1	36.15	17	35.62	36.15	-16	5,972	-0.27%
2020/01/31	2	39.30	4	38.11	37.65	-2	6,089	-0.03%
2020/01/30	4	39.46	0	0.00	38.70	4	6,083	0.07%
2020/01/15	1	42.80	0	0.00	43.05	1	6,650	0.02%
2020/01/14	0	0.00	10	43.50	43.30	-10	6,726	-0.15%
2020/01/13	50	42.10	1	42.65	42.65	49	6,791	0.72%
2020/01/10	12	41.67	3.2	41.56	41.55	8.8	6,861	0.13%
2020/01/09	0	0.00	13	41.60	41.70	-13	7,085	-0.18%
2020/01/07	1	42.00	0	0.00	41.80	1	7,462	0.01%
2020/01/06	1	42.25	20	42.35	42.30	-19	7,520	-0.25%
2020/01/03	5	43.80	0	0.00	43.25	5	7,540	0.07%
2020/01/02	3	43.87	4	44.05	43.95	-1	7,537	-0.01%
2019/12/31	13	43.86	0	0.00	43.90	13	7,530	0.17%
2019/12/30	2	43.75	2	43.55	43.80	0	7,526	0.00%
2019/12/27	6	42.55	10	42.71	42.40	-4	7,456	-0.05%
2019/12/26	1	42.70	0	0.00	42.45	1	7,499	0.01%
2019/12/25	4	43.05	7	43.48	43.40	-3	7,535	-0.04%
2019/12/23	1	42.20	0	0.00	42.20	1	7,993	0.01%
2019/12/19	5	42.05	0	0.00	42.15	5	8,822	0.06%
2019/12/18	7	42.44	7	42.11	42.05	0	9,315	0.00%
2019/12/17	0	0.00	10	42.40	42.50	-10	9,478	-0.11%
2019/12/16	0	0.00	10	42.30	42.30	-10	9,664	-0.10%
2019/12/13	0	0.00	1	42.60	41.85	-1	9,674	-0.01%
2019/12/11	0	0.00	1	42.60	42.45	-1	9,729	-0.01%
2019/12/10	1	41.75	0	0.00	41.90	1	9,716	0.01%
2019/12/09	11	42.15	0	0.00	42.05	11	9,701	0.11%
2019/12/05	0	0.00	2	42.50	42.75	-2	9,736	-0.02%
2019/12/04	10	42.00	4	41.95	42.10	6	9,785	0.06%
2019/12/03	11	42.35	7	42.05	42.55	4	9,881	0.04%
2019/11/28	0	0.00	5	43.95	43.60	-5	9,973	-0.05%
2019/11/27	8	43.90	0	0.00	44.00	8	10,066	0.08%
2019/11/26	0	0.00	10	43.90	43.80	-10	10,142	-0.10%
2019/11/25	2	43.55	0	0.00	43.70	2	10,121	0.02%
2019/11/21	1	42.90	0	0.00	43.30	1	10,169	0.01%
2019/11/20	23	43.83	1	44.70	43.60	22	10,174	0.22%
2019/11/19	1	45.55	0	0.00	45.00	1	10,175	0.01%
2019/11/18	4	45.64	2	45.73	45.45	2	10,285	0.02%
2019/11/15	0.5	45.10	1	45.20	45.15	-0.5	10,529	0.00%
2019/11/14	19	46.32	29	45.94	44.60	-10	10,787	-0.09%
2019/11/13	1	45.00	0	0.00	45.00	1	10,608	0.01%
2019/11/12	1	45.40	13	45.91	46.15	-12	10,685	-0.11%
2019/11/11	12	45.56	0	0.00	46.20	12	10,689	0.11%
2019/11/08	2	45.50	3	45.92	45.80	-1	10,661	-0.01%
2019/11/05	1	44.85	0	0.00	44.80	1	10,814	0.01%
2019/11/04	6	44.63	6	44.97	44.55	0	10,889	0.00%
2019/11/01	1	44.95	3	45.08	45.10	-2	10,937	-0.02%
2019/10/31	23	45.24	1.3	44.71	44.65	21.7	11,096	0.20%
2019/10/30	14	45.08	25	44.75	45.80	-11	11,260	-0.10%
2019/10/29	7	44.03	7	44.50	43.90	0	11,419	0.00%
2019/10/28	0	0.00	1	44.60	44.45	-1	11,889	-0.01%
2019/10/25	0	0.00	18	43.69	44.00	-18	12,331	-0.15%
2019/10/24	0	0.00	8	44.35	44.50	-8	12,331	-0.06%
2019/10/23	27	45.07	19	45.02	44.25	8	12,367	0.06%
2019/10/22	8	44.66	5	44.65	44.65	3	12,109	0.02%
2019/10/21	3	44.63	1	44.45	44.15	2	12,029	0.02%
2019/10/18	5	44.25	5	44.05	44.25	0	11,964	0.00%
2019/10/17	26	43.94	25	43.73	43.95	1	11,898	0.01%
2019/10/16	6	42.93	6	43.03	43.05	0	11,706	0.00%
2019/10/15	14	42.94	20	42.78	43.00	-6	11,656	-0.05%
2019/10/14	1	41.00	0	0.00	41.05	1	11,486	0.01%
2019/10/09	3	40.05	2	39.75	40.00	1	11,506	0.01%
2019/10/08	0	0.00	2	39.75	39.40	-2	11,470	-0.02%
2019/10/07	1	40.95	0	0.00	40.50	1	11,391	0.01%
2019/10/04	1	40.40	1	40.50	40.30	0	11,366	0.00%
2019/10/03	6	40.93	0	0.00	40.95	6	11,301	0.05%
2019/10/02	1	41.25	0	0.00	41.50	1	11,253	0.01%
2019/10/01	2	40.75	20	41.09	40.80	-18	11,251	-0.16%
2019/09/27	27	42.80	5	41.11	40.75	22	11,202	0.20%
2019/09/26	3	42.95	41	42.90	42.90	-38	11,061	-0.34%
2019/09/25	14	43.41	17	43.49	44.40	-3	10,781	-0.03%
2019/09/24	16	43.87	38	43.94	42.30	-22	10,420	-0.21%
2019/09/23	24	42.44	59	42.75	43.00	-35	9,990	-0.35%
2019/09/20	4	40.69	0	0.00	40.50	4	9,512	0.04%
2019/09/19	8	40.48	5	40.43	40.90	3	9,340	0.03%
2019/09/18	5	39.35	1	39.65	39.30	4	9,139	0.04%
2019/09/17	1	39.70	0	0.00	39.65	1	9,184	0.01%
2019/09/16	2	39.05	0	0.00	38.95	2	9,198	0.02%
2019/09/12	5	38.95	0	0.00	38.80	5	9,263	0.05%
2019/09/09	66	38.97	0	0.00	38.80	66	9,595	0.69%
2019/09/06	21	39.91	0	0.00	39.85	21	9,703	0.22%
2019/09/05	1	40.50	1	40.50	40.20	0	9,706	0.00%
2019/09/03	4	39.54	2	39.63	39.25	2	9,840	0.02%
2019/09/02	1	39.75	0	40.00	40.00	1	9,811	0.01%
2019/08/30	9	39.68	26	39.81	39.30	-17	9,798	-0.17%
2019/08/29	16	39.26	3	39.05	39.30	13	9,735	0.13%
2019/08/27	1	39.45	0	0.00	39.05	1	9,707	0.01%
2019/08/26	1	39.20	1	39.10	38.85	0	9,759	0.00%
2019/08/23	0	0.00	1	40.55	40.30	-1	9,702	-0.01%
2019/08/22	10	40.55	1	40.60	40.25	9	9,635	0.09%
2019/08/21	1	40.00	1	40.10	40.40	0	9,495	0.00%
2019/08/20	26	41.09	32	41.15	40.95	-6	9,382	-0.06%
2019/08/19	19	41.92	12	42.13	42.10	7	9,110	0.08%
2019/08/16	10	39.89	6.2	39.98	39.40	3.8	8,779	0.04%
2019/08/15	3	39.65	36	39.09	39.30	-33	8,662	-0.38%
2019/08/14	4	38.70	105	39.10	38.85	-101	8,454	-1.19%	大賣/鉅額交易
2019/08/13	1	38.40	23	38.53	38.15	-22	8,299	-0.27%
2019/08/12	5	37.56	4	37.73	38.25	1	8,147	0.01%
2019/08/08	79	37.47	61	37.41	37.45	18	8,101	0.22%
2019/08/07	2	36.80	34	36.63	35.80	-32	7,973	-0.40%
2019/08/06	0	0.00	2	35.50	36.50	-2	7,923	-0.03%
2019/08/05	95	36.76	69	35.89	35.50	26	7,981	0.33%
2019/08/02	3	36.07	7	36.00	36.10	-4	8,069	-0.05%
2019/08/01	26	39.18	2	38.50	37.80	24	7,916	0.30%
2019/07/31	117	37.78	7	37.53	37.60	110	7,619	1.44%	大買/鉅額交易
2019/07/29	38	39.39	38	40.13	40.10	0	7,321	0.00%
2019/07/26	37	37.18	207	37.98	38.00	-170	6,850	-2.48%	大賣/鉅額交易
2019/07/25	0	0.00	3	35.03	35.20	-3	6,447	-0.05%
2019/07/24	5	34.52	0	0.00	34.70	5	6,379	0.08%
2019/07/23	4	34.13	2	34.08	33.95	2	6,406	0.03%
2019/07/22	0	0.00	2	32.60	32.60	-2	6,385	-0.03%
2019/07/19	0	0.00	15	32.40	32.65	-15	6,510	-0.23%
2019/07/16	210	31.81	2	32.00	31.60	208	7,109	2.93%	大買/鉅額交易
2019/07/15	1	33.00	3	32.62	32.65	-2	7,539	-0.03%
2019/07/12	2	32.48	30	32.45	32.75	-28	7,870	-0.36%
2019/07/08	15	32.08	1	31.95	31.90	14	8,879	0.16%
2019/07/05	6	32.28	0	0.00	32.15	6	8,917	0.07%
2019/07/04	2	32.15	1	32.30	32.10	1	8,912	0.01%
2019/07/03	10	31.70	0	0.00	31.70	10	8,946	0.11%
2019/07/02	42	32.29	25	31.97	31.90	17	8,987	0.19%
2019/07/01	0	0.00	4	31.95	31.80	-4	8,977	-0.04%
2019/06/26	1	31.00	2	30.83	30.95	-1	9,017	-0.01%
2019/06/25	0	0.00	4	31.01	30.75	-4	9,017	-0.04%
2019/06/21	5	31.20	1	31.40	30.90	4	9,083	0.04%
2019/06/20	4	31.88	7	31.91	31.55	-3	9,042	-0.03%
2019/06/19	16	31.53	14	31.41	31.35	2	9,019	0.02%
2019/06/18	0	0.00	200	31.04	30.90	-200	9,012	-2.22%	大賣/鉅額交易
2019/06/17	2	31.40	0	0.00	31.65	2	8,960	0.02%
2019/06/14	1	31.25	1	31.45	31.70	0	8,869	0.00%
2019/06/13	0	0.00	4	31.20	30.30	-4	8,784	-0.05%
2019/06/12	5	30.90	1	30.75	30.95	4	8,635	0.05%
2019/06/11	5	30.45	79	30.95	30.90	-74	8,568	-0.86%
2019/06/10	10	29.70	0	0.00	29.70	10	8,327	0.12%
2019/06/06	2	29.00	0	0.00	29.00	2	8,299	0.02%
2019/06/05	5	29.54	0	0.00	29.45	5	8,346	0.06%
2019/06/04	9	29.63	12	29.51	29.45	-3	8,333	-0.04%
2019/06/03	3	29.30	0	0.00	29.30	3	8,318	0.04%
2019/05/31	1	29.35	11	29.59	29.50	-10	8,284	-0.12%
2019/05/30	11	29.16	11	29.08	29.10	0	8,178	0.00%
2019/05/27	5	28.55	1	28.40	28.40	4	8,120	0.05%
2019/05/24	6	28.83	0	0.00	28.80	6	8,229	0.07%
2019/05/21	0	0.00	11.1	27.69	28.35	-11.1	8,744	-0.13%
2019/05/17	1	29.15	18	30.05	29.30	-17	8,650	-0.20%
2019/05/16	1	30.30	5	30.35	29.65	-4	8,642	-0.05%
2019/05/15	1	30.15	0	0.00	30.40	1	8,664	0.01%
2019/05/14	6	29.03	11	28.44	29.40	-5	8,779	-0.06%
2019/05/13	1	29.00	0	0.00	28.80	1	8,781	0.01%
2019/05/10	1	30.40	2	29.48	29.30	-1	8,700	-0.01%
2019/05/09	21	29.56	0	0.00	29.85	21	8,496	0.25%
2019/05/07	0	0.00	1	31.50	31.90	-1	8,191	-0.01%
2019/05/06	3	31.55	1	31.85	31.20	2	8,176	0.02%
2019/05/03	11	32.17	0	0.00	32.20	11	8,101	0.14%
2019/05/02	3	31.97	0	0.00	31.65	3	8,021	0.04%
2019/04/26	32	32.16	1	31.90	31.95	31	7,719	0.40%
2019/04/25	30	32.45	30	33.10	33.00	0	7,569	0.00%
2019/04/24	14	34.98	21	34.02	33.40	-7	7,424	-0.09%
2019/04/23	0	0.00	2	33.50	34.05	-2	7,217	-0.03%
2019/04/22	24	34.41	1.1	34.62	34.90	22.9	7,052	0.32%
2019/04/19	13	32.84	26	32.62	33.90	-13	6,699	-0.19%
2019/04/18	9	31.39	43	31.12	31.05	-34	6,335	-0.54%
2019/04/17	4	30.78	5	30.39	30.90	-1	5,978	-0.02%
2019/04/16	0	0.00	2	28.78	29.10	-2	5,326	-0.04%
2019/04/15	3	28.60	0	0.00	29.05	3	5,228	0.06%
2019/04/12	15	28.20	18	28.40	28.55	-3	4,942	-0.06%
2019/04/11	2	27.80	1	27.80	27.40	1	4,789	0.02%
2019/04/10	31	27.90	0	0.00	27.75	31	4,728	0.66%
2019/04/09	0	0.00	7	28.29	28.15	-7	4,694	-0.15%
2019/04/08	202	28.29	4	28.30	27.60	198	4,598	4.31%	大買/鉅額交易
2019/04/03	0	0.00	5	27.35	27.55	-5	4,525	-0.11%
2019/04/02	6	27.49	0	0.00	27.30	6	4,451	0.13%
2019/03/27	1	26.55	2	26.35	26.40	-1	4,278	-0.02%
2019/03/26	3	26.95	4	26.90	26.70	-1	4,252	-0.02%
2019/03/25	10	27.33	3	27.37	27.30	7	4,195	0.17%
2019/03/22	9	27.75	16	27.85	27.85	-7	4,192	-0.17%
2019/03/20	0	0.00	3	26.80	26.80	-3	4,111	-0.07%
2019/03/19	4	26.79	0	0.00	26.70	4	4,115	0.10%
2019/03/18	22	27.04	0	0.00	27.15	22	4,094	0.54%
2019/03/15	4	26.43	0	0.00	26.35	4	4,022	0.10%
2019/03/14	1	26.30	0	0.00	26.10	1	4,034	0.02%
2019/03/12	1	26.15	5	26.25	26.15	-4	4,166	-0.10%
2019/03/11	1	26.05	0	0.00	26.05	1	4,319	0.02%
2019/03/08	1	25.90	0	0.00	25.90	1	4,399	0.02%
2019/03/07	5	26.25	0	0.00	26.25	5	4,515	0.11%
2019/03/06	0	0.00	20	27.00	26.85	-20	4,539	-0.44%
2019/03/05	5	27.09	4	26.93	26.80	1	4,631	0.02%
2019/02/27	1	27.00	0	0.00	26.95	1	4,627	0.02%
2019/02/26	20	28.00	0	0.00	27.55	20	4,598	0.43%
2019/02/25	1	27.90	2	28.00	28.00	-1	4,602	-0.02%
2019/02/22	5	28.29	1	28.40	27.90	4	4,499	0.09%
2019/02/21	0	0.00	12	27.25	28.10	-12	4,163	-0.29%
2019/02/20	0	0.00	2	26.50	26.10	-2	3,902	-0.05%
2019/02/18	1	26.20	0	0.00	26.20	1	3,985	0.03%
2019/01/25	0	0.00	3	24.00	24.15	-3	4,225	-0.07%
2019/01/24	2	23.78	3	23.95	23.70	-1	4,307	-0.02%
2019/01/22	2	23.73	0	0.00	23.70	2	4,453	0.04%
2019/01/21	1	24.00	4	24.20	23.90	-3	4,498	-0.07%
2019/01/17	2	23.88	0	0.00	23.80	2	4,604	0.04%
2019/01/11	3	24.10	0	0.00	23.85	3	4,732	0.06%
2019/01/02	1	22.70	0	0.00	22.70	1	4,774	0.02%
2018/12/26	0	0.00	1	23.40	22.60	-1	5,027	-0.02%
2018/12/17	2	24.58	1	24.35	24.50	1	5,194	0.02%
2018/12/13	2	24.43	0	0.00	24.30	2	5,184	0.04%
2018/12/10	0	0.00	1	24.10	24.10	-1	5,198	-0.02%
2018/12/07	1	24.80	0	0.00	24.75	1	5,196	0.02%
2018/12/04	1	25.95	1	26.25	25.85	0	5,252	0.00%
2018/11/30	1	24.90	1	24.65	24.65	0	5,075	0.00%
2018/11/29	7	24.20	0	0.00	23.85	7	4,932	0.14%
2018/11/28	0	0.00	5	23.88	23.85	-5	4,935	-0.10%
2018/11/23	5	23.30	0	0.00	23.30	5	5,149	0.10%
2018/11/21	6	23.98	0	0.00	24.05	6	5,764	0.10%
2018/11/20	0	0.00	1	23.70	23.70	-1	5,998	-0.02%
2018/11/16	1	23.40	30	23.70	23.40	-29	6,028	-0.48%
2018/11/14	30	23.37	0	0.00	23.50	30	5,954	0.50%
2018/11/07	0	0.00	5	22.70	23.45	-5	6,081	-0.08%
2018/11/06	5	22.20	0	0.00	22.20	5	6,058	0.08%
2018/11/05	0	0.00	7	22.89	23.30	-7	6,068	-0.12%
2018/11/02	4	23.91	3	23.78	23.40	1	6,019	0.02%
2018/10/30	1	20.00	0	0.00	20.10	1	5,880	0.02%
2018/10/15	0	0.00	1	21.25	20.85	-1	6,739	-0.01%
2018/10/12	6	20.67	6	20.70	21.20	0	6,752	0.00%
2018/10/11	0	0.00	1	20.90	20.60	-1	6,849	-0.01%
2018/09/27	0	0.00	1	26.70	26.15	-1	7,608	-0.01%
2018/09/26	2	26.70	2	26.45	26.45	0	7,871	0.00%
2018/09/19	0	0.00	5	26.00	25.65	-5	9,365	-0.05%
2018/09/18	1	25.85	5	25.80	25.70	-4	9,513	-0.04%
2018/09/17	1	26.45	0	0.00	26.55	1	9,530	0.01%
2018/09/12	0	0.00	3	25.65	25.70	-3	9,595	-0.03%
2018/09/11	1	25.80	0	0.00	26.25	1	9,675	0.01%
2018/09/10	8	25.93	4	25.35	25.25	4	9,667	0.04%
2018/09/07	1	27.00	0	0.00	26.70	1	9,577	0.01%
2018/09/05	1	28.90	0	0.00	28.90	1	9,621	0.01%
2018/09/04	0	0.00	3	29.30	29.60	-3	9,694	-0.03%
2018/09/03	6	29.07	4	28.95	28.80	2	9,749	0.02%
2018/08/31	2	29.20	4	29.81	29.95	-2	9,765	-0.02%
2018/08/30	2	29.33	1	29.40	29.50	1	10,169	0.01%
2018/08/29	5	29.60	5	29.60	29.70	0	10,391	0.00%
2018/08/28	23	29.58	21	29.49	28.55	2	10,290	0.02%
2018/08/27	0	0.00	2	29.20	29.20	-2	9,920	-0.02%
2018/08/23	1	26.25	0	0.00	26.20	1	10,176	0.01%
2018/08/21	1	26.40	0	0.00	26.10	1	10,782	0.01%
2018/08/17	10	26.88	10	26.89	26.45	0	11,913	0.00%
2018/08/15	1	26.30	1	26.10	26.30	0	12,761	0.00%
2018/08/14	15	26.80	20	26.41	27.20	-5	12,882	-0.04%
2018/08/13	2	26.20	0	0.00	26.20	2	13,082	0.02%
2018/08/10	1	28.50	0	0.00	28.15	1	13,043	0.01%
2018/08/08	1	29.40	1	29.60	28.55	0	13,262	0.00%
2018/08/06	1	28.90	2.3	29.06	28.85	-1.3	13,475	-0.01%
2018/08/03	0	0.00	1	28.30	28.10	-1	13,489	-0.01%
2018/08/02	0	0.00	20	27.80	27.85	-20	13,499	-0.15%
2018/08/01	2	28.50	0	0.00	28.75	2	13,583	0.01%
2018/07/31	1	28.50	0	0.00	28.75	1	13,850	0.01%
2018/07/30	0	0.00	7	28.11	28.50	-7	13,957	-0.05%
2018/07/27	6	29.23	0	0.00	29.50	6	13,909	0.04%
2018/07/26	6	29.13	8	29.46	29.55	-2	13,809	-0.01%
2018/07/25	1	27.30	0	0.00	28.60	1	13,605	0.01%
2018/07/24	20	26.40	1	27.25	27.30	19	13,400	0.14%
2018/07/23	2	26.70	0	0.00	26.70	2	13,305	0.02%
2018/07/20	0	0.00	10	25.45	25.45	-10	13,244	-0.08%
2018/07/19	11	26.43	0	0.00	26.25	11	13,169	0.08%
2018/07/18	8	27.01	0	0.00	26.30	8	13,140	0.06%
2018/07/17	0	0.00	1	28.30	28.35	-1	12,987	-0.01%
2018/07/16	1	28.20	0	0.00	27.95	1	12,827	0.01%
2018/07/13	1	28.70	0	0.00	28.70	1	12,747	0.01%
2018/07/12	1	28.40	0	0.00	29.70	1	12,715	0.01%
2018/07/06	1	28.70	3	28.95	28.95	-2	12,464	-0.02%
2018/07/05	17	31.49	39	32.12	29.80	-22	12,239	-0.18%
2018/07/04	39	32.10	24	32.17	32.00	15	12,022	0.12%
2018/07/03	66	33.34	46	34.43	31.40	20	11,762	0.17%
2018/07/02	18	32.44	33	32.06	33.05	-15	10,803	-0.14%
2018/06/29	7	30.31	2	30.20	30.05	5	10,327	0.05%
2018/06/27	2	30.15	3	29.13	28.70	-1	10,090	-0.01%
2018/06/26	1	28.70	0	0.00	29.20	1	9,925	0.01%
2018/06/25	1	28.20	0	0.00	28.00	1	9,866	0.01%
2018/06/21	0	0.00	1	30.00	30.20	-1	9,781	-0.01%
2018/06/20	8	28.11	0	0.00	28.00	8	9,678	0.08%
2018/06/19	1	29.50	0	0.00	29.30	1	9,551	0.01%
2018/06/15	3	30.03	1	30.45	30.05	2	9,513	0.02%
2018/06/14	1	31.75	0	0.00	30.40	1	9,442	0.01%
2018/06/13	1	30.10	0	0.00	30.55	1	9,329	0.01%
2018/06/12	2	30.90	3	31.00	30.10	-1	9,261	-0.01%
2018/06/11	0	0.00	2	31.50	31.15	-2	9,137	-0.02%
2018/06/07	16	31.43	15	31.95	30.40	1	8,896	0.01%
2018/06/06	4	31.14	11	30.69	31.20	-7	8,362	-0.08%
2018/06/05	0	0.00	12	28.78	28.85	-12	8,033	-0.15%
2018/06/04	0	0.00	2	30.00	29.75	-2	7,931	-0.03%
2018/06/01	0	0.00	1	29.50	29.15	-1	7,814	-0.01%
2018/05/31	10	30.13	1	29.45	29.15	9	7,709	0.12%
2018/05/30	21	30.43	13	29.31	30.40	8	7,314	0.11%
2018/05/29	7	30.96	4	30.96	30.05	3	6,991	0.04%
2018/05/28	15	30.46	2	30.90	31.60	13	6,615	0.20%
2018/05/25	32	28.12	28	28.16	28.80	4	6,007	0.07%
2018/05/24	56	25.91	67	25.84	27.20	-11	5,375	-0.20%
2018/05/23	0	0.00	5	24.50	24.75	-5	4,844	-0.10%
2018/05/22	8	23.54	0	0.00	23.55	8	4,373	0.18%
2018/05/21	0	0.00	6	23.50	23.35	-6	4,181	-0.14%
2018/05/18	1	22.10	0	0.00	22.20	1	3,919	0.03%
2018/05/17	5	21.99	0	0.00	22.00	5	3,885	0.13%
2018/05/16	0	0.00	3	22.43	22.90	-3	3,734	-0.08%
2018/05/15	1	22.80	3	22.08	22.45	-2	3,591	-0.06%
2018/05/14	3	21.32	13	21.36	21.70	-10	3,452	-0.29%
2018/05/11	4	21.60	9	21.64	20.80	-5	3,201	-0.16%
2018/05/10	0	0.00	1	21.00	21.40	-1	3,004	-0.03%
2018/05/09	3	20.95	8	21.14	21.25	-5	2,931	-0.17%
2018/05/08	8	20.87	2	21.15	20.25	6	2,728	0.22%
2018/05/07	0	0.00	1	18.75	20.05	-1	2,354	-0.04%
2018/05/03	1	17.85	0	0.00	18.20	1	2,095	0.05%
2018/04/30	1	17.25	0	0.00	17.35	1	2,039	0.05%
2018/03/26	1	18.10	0	0.00	17.95	1	3,919	0.03%
2018/03/09	0	0.00	5	19.00	18.85	-5	6,117	-0.08%
2018/03/07	5	19.00	10	18.90	18.85	-5	6,129	-0.08%
2018/02/27	0	0.00	8	19.45	18.85	-8	6,240	-0.13%
2018/02/26	20	19.64	12	19.30	19.30	8	6,352	0.13%
2018/02/12	2	17.75	0	0.00	17.95	2	6,962	0.03%
2018/02/09	0	0.00	2	17.00	17.35	-2	7,004	-0.03%
2018/02/08	0	0.00	3	17.75	17.80	-3	6,994	-0.04%
2018/02/07	0	0.00	2	18.10	17.95	-2	6,990	-0.03%
2018/01/29	0	0.00	2	20.50	20.35	-2	7,082	-0.03%
2018/01/25	5	20.40	0	0.00	20.30	5	7,134	0.07%
2018/01/24	0	0.00	1	20.45	20.30	-1	7,191	-0.01%
2018/01/22	5	20.80	0	0.00	20.70	5	7,401	0.07%
2018/01/18	12	21.45	9	21.80	21.45	3	7,455	0.04%
2018/01/17	35	21.71	21	21.75	21.50	14	7,445	0.19%
2018/01/16	3	21.25	15	20.94	20.95	-12	7,459	-0.16%
2018/01/15	0	0.00	2	21.05	21.00	-2	7,507	-0.03%
2018/01/11	24	21.35	11	21.64	21.65	13	7,709	0.17%
2018/01/08	5	21.15	16	20.72	20.70	-11	8,145	-0.14%
2018/01/05	5	21.75	5	21.70	21.65	0	8,371	0.00%
2018/01/04	20	21.80	18	22.28	22.55	2	8,221	0.02%
2018/01/02	0	0.00	1	21.40	21.45	-1	7,853	-0.01%