正文 (4906)-富邦-新營券商分點個股進出

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

正文

(4906)

可現股當沖

股價
37.95
漲跌
▲0.60
漲幅
+1.61%
成交量
26,321張
產業
上市通信網路類股
596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

正文 (4906)籌碼相關－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/05/28	2	38.20	8	37.95	37.95	-6	7,758	-0.08%
2024/05/27	2	37.20	10	36.77	37.35	-8	7,378	-0.11%
2024/05/24	0	0.00	18	35.47	35.35	-18	6,845	-0.26%
2024/05/23	20	35.03	0	0.00	35.00	20	6,842	0.29%
2024/05/22	8	36.19	9	35.73	35.40	-1	6,864	-0.01%
2024/05/20	5	35.41	17.3	35.32	35.50	-12.3	6,642	-0.18%
2024/05/17	0	0.00	1	34.30	34.10	-1	6,333	-0.02%
2024/05/16	0	33.95	0	0.00	34.15	0	6,340	0.00%
2024/05/15	0	0.00	5	33.98	33.95	-5	6,340	-0.08%
2024/05/14	2	34.15	2	34.08	34.15	0	6,384	0.00%
2024/05/13	0	0.00	1	33.90	33.90	-1	6,420	-0.02%
2024/05/07	1	33.40	0	0.00	33.15	1	6,815	0.01%
2024/05/03	0	0.00	0	33.55	33.30	0	6,909	0.00%
2024/05/02	1	33.10	0	0.00	33.20	1	6,941	0.01%
2024/04/26	1	32.75	0	0.00	32.80	1	7,230	0.01%
2024/04/25	0	32.65	0	0.00	32.50	0	7,275	0.00%
2024/04/23	0	0.00	14	32.50	32.55	-14	7,404	-0.19%
2024/04/19	0	0.00	1	32.35	32.20	-1	7,766	-0.01%
2024/04/18	4	32.85	0	0.00	33.15	4	7,725	0.05%
2024/04/16	1.3	33.03	0	0.00	32.70	1.3	7,740	0.02%
2024/04/15	3	34.10	3	34.20	34.10	0	7,693	0.00%
2024/04/12	3	34.55	1	34.45	34.55	2	7,674	0.03%
2024/04/11	2	34.40	0	0.00	34.65	2	7,676	0.03%
2024/04/10	0	0.00	0	34.65	34.70	0	7,709	0.00%
2024/04/09	0	0.00	3	34.23	34.05	-3	7,659	-0.04%
2024/04/03	3	34.00	0	0.00	33.95	3	7,608	0.04%
2024/04/02	6	34.30	0	0.00	34.10	6	7,621	0.08%
2024/03/29	3	34.08	0	0.00	34.10	3	7,575	0.04%
2024/03/28	3	34.35	1	34.55	34.20	2	7,639	0.03%
2024/03/27	1	34.55	0	0.00	34.40	1	7,680	0.01%
2024/03/26	0	34.75	0	0.00	34.40	0	7,678	0.00%
2024/03/25	1	35.05	0	0.00	35.30	1	7,627	0.01%
2024/03/22	0	0.00	0	35.10	35.10	0	7,653	0.00%
2024/03/21	2	34.83	2.5	34.85	34.80	-0.5	7,663	-0.01%
2024/03/20	2	35.30	0	35.35	34.90	2	7,731	0.03%
2024/03/18	3.1	34.75	0	0.00	35.10	3.1	8,333	0.04%
2024/03/15	1.1	34.65	0	0.00	34.30	1.1	8,602	0.01%
2024/03/14	2	35.10	0	0.00	34.90	2	8,679	0.02%
2024/03/13	5	35.79	0	0.00	35.65	5	8,912	0.06%
2024/03/12	4	36.20	3	36.25	36.15	1	8,880	0.01%
2024/03/11	1	36.06	1	36.20	36.15	0	8,786	0.00%
2024/03/08	1	36.65	3	35.70	35.95	-2	8,713	-0.02%
2024/03/07	9	37.37	10	37.75	36.80	-1	8,577	-0.01%
2024/03/06	14	38.46	1	38.60	38.35	13	8,253	0.16%
2024/03/05	32	40.14	1.1	39.71	39.50	30.9	7,969	0.39%
2024/03/04	10	37.72	10	38.26	38.70	0	6,493	0.00%
2024/02/29	3	35.40	0	0.00	35.40	3	5,991	0.05%
2024/02/26	0	0.00	2	36.15	36.00	-2	5,965	-0.03%
2024/02/23	3	36.42	1	36.95	35.90	2	5,955	0.03%
2024/02/21	0	0.00	1	36.15	36.05	-1	5,965	-0.02%
2024/02/20	10	35.90	0	0.00	35.65	10	5,938	0.17%
2024/02/19	5	35.95	0	0.00	35.95	5	5,940	0.08%
2024/02/16	0	0.00	10	35.60	35.65	-10	5,922	-0.17%
2024/02/15	5	34.95	0	0.00	35.70	5	5,925	0.08%
2024/02/05	1	35.30	0	0.00	35.10	1	5,887	0.02%
2024/02/02	24	36.39	0	0.00	36.00	24	5,862	0.41%
2024/02/01	0	0.00	3	36.18	36.20	-3	5,732	-0.05%
2024/01/26	5	35.05	0	0.00	35.00	5	5,682	0.09%
2024/01/25	0	0.00	2	35.55	35.60	-2	5,729	-0.03%
2024/01/24	3.5	35.96	1	35.80	35.80	2.5	5,703	0.04%
2024/01/23	0	0.00	5	35.83	35.90	-5	5,671	-0.09%
2024/01/22	1	35.85	1	35.70	35.85	0	5,625	0.00%
2024/01/19	2	35.10	0	0.00	34.80	2	5,467	0.04%
2024/01/18	4	35.50	4	34.60	35.20	0	5,445	0.00%
2024/01/17	6	35.60	4	35.30	35.35	2	5,398	0.04%
2024/01/16	14	35.14	12	35.58	36.00	2	5,340	0.04%
2024/01/15	6	34.87	10	34.70	35.00	-4	5,112	-0.08%
2024/01/09	2	33.25	0	0.00	33.25	2	5,131	0.04%
2024/01/08	5	33.80	0	0.00	33.75	5	5,171	0.10%
2024/01/05	3	33.75	1	33.90	33.65	2	5,213	0.04%
2024/01/04	0	0.00	1	33.80	33.85	-1	5,268	-0.02%
2024/01/03	1	34.05	0	0.00	34.15	1	5,289	0.02%
2023/12/27	1	34.50	0	0.00	34.55	1	5,396	0.02%
2023/12/25	6.2	34.76	0	0.00	34.60	6.2	5,548	0.11%
2023/12/22	0	0.00	4	35.39	35.55	-4	5,530	-0.07%
2023/12/21	102	35.70	2	35.65	35.60	100	5,535	1.81%	大買/
2023/12/20	2	35.78	2	35.80	35.95	0	5,661	0.00%
2023/12/18	1	35.80	0	0.00	35.80	1	5,740	0.02%
2023/12/15	2	36.15	2	37.05	36.20	0	5,810	0.00%
2023/12/14	3.1	36.96	4	37.01	36.90	-0.9	5,830	-0.02%
2023/12/13	2	36.48	2	36.30	36.35	0	5,593	0.00%
2023/12/12	0	0.00	4	35.85	35.75	-4	5,399	-0.07%
2023/12/11	8	34.36	0	0.00	34.30	8	5,452	0.15%
2023/12/08	7	35.39	2.3	35.46	35.70	4.7	5,430	0.09%
2023/12/07	30	34.50	7	34.62	34.50	23	5,303	0.43%
2023/12/05	3	34.02	0	0.00	33.95	3	5,485	0.05%
2023/12/04	3	34.35	0	0.00	34.25	3	5,826	0.05%
2023/11/28	0	0.00	1	34.30	34.40	-1	6,905	-0.01%
2023/11/27	1	33.85	0	0.00	33.55	1	7,100	0.01%
2023/11/20	0	0.00	1	34.10	34.30	-1	9,947	-0.01%
2023/11/14	0	0.00	60	32.92	33.15	-60	11,272	-0.53%
2023/11/08	0.2	33.65	0	0.00	33.30	0.2	11,367	0.00%
2023/11/07	1	33.50	0	0.00	33.45	1	11,416	0.01%
2023/11/03	1	34.35	1	34.65	34.25	0	11,956	0.00%
2023/10/31	7	33.07	0	0.00	32.60	7	12,232	0.06%
2023/10/30	5	33.30	0	0.00	33.30	5	12,328	0.04%
2023/10/26	1	33.05	2	33.40	33.05	-1	12,636	-0.01%
2023/10/19	10	33.65	0	0.00	33.65	10	12,976	0.08%
2023/10/18	0.2	33.50	0	0.00	33.45	0.2	13,018	0.00%
2023/10/17	0	0.00	1	33.90	33.85	-1	13,017	-0.01%
2023/10/16	4	34.54	1	34.60	34.60	3	13,098	0.02%
2023/10/13	0.1	35.50	0	0.00	35.35	0.1	13,160	0.00%
2023/10/12	10	35.68	0	0.00	35.90	10	13,254	0.08%
2023/10/06	10	36.70	0	0.00	36.70	10	13,344	0.07%
2023/10/05	5	37.18	6	37.10	37.00	-1	13,382	-0.01%
2023/10/04	1	36.90	0	0.00	36.60	1	13,391	0.01%
2023/10/03	10	37.30	0	0.00	37.15	10	13,538	0.07%
2023/10/02	0	0.00	3	37.80	37.85	-3	13,683	-0.02%
2023/09/28	1	36.90	1	36.45	36.45	0	13,866	0.00%
2023/09/27	1	36.45	0	0.00	36.70	1	14,035	0.01%
2023/09/26	2	37.78	2	37.50	37.25	0	14,314	0.00%
2023/09/25	0	0.00	1.3	37.36	37.60	-1.3	14,810	-0.01%
2023/09/22	1	35.40	0	0.00	36.05	1	15,164	0.01%
2023/09/21	1.2	35.98	0	0.00	35.65	1.2	15,371	0.01%
2023/09/20	1.1	36.68	21	36.61	36.60	-19.9	15,626	-0.13%
2023/09/19	1	37.40	12	37.50	37.35	-11	15,530	-0.07%
2023/09/18	1	37.34	0	0.00	37.10	1	15,394	0.01%
2023/09/15	34	37.39	5	38.03	37.05	29	15,333	0.19%
2023/09/14	8	38.18	21	38.35	38.05	-13	15,132	-0.09%
2023/09/13	12	37.40	5	37.32	37.70	7	14,807	0.05%
2023/09/12	3	36.75	25.2	37.34	37.45	-22.2	14,717	-0.15%
2023/09/11	3.3	36.52	27	36.50	36.25	-23.7	14,568	-0.16%
2023/09/08	5	36.71	4	36.76	37.00	1	14,723	0.01%
2023/09/07	34.2	37.18	3	37.12	37.05	31.2	14,692	0.21%
2023/09/06	22	37.76	31.3	37.77	37.95	-9.3	14,398	-0.06%
2023/09/05	18	36.49	4	36.45	36.50	14	13,995	0.10%
2023/09/04	4	36.19	12	35.70	36.20	-8	13,935	-0.06%
2023/09/01	6	37.41	2	37.68	37.05	4	13,756	0.03%
2023/08/31	5	36.91	9	37.26	37.30	-4	13,628	-0.03%
2023/08/30	7	36.89	2	36.60	36.95	5	13,760	0.04%
2023/08/29	19	36.02	7	36.01	36.25	12	13,590	0.09%
2023/08/28	9	38.60	13	38.25	35.90	-4	13,326	-0.03%
2023/08/25	21	37.72	20	37.38	37.50	1	12,166	0.01%
2023/08/24	45	35.37	6	35.63	35.40	39	11,315	0.34%
2023/08/23	7	35.51	20	35.11	35.55	-13	10,998	-0.12%
2023/08/22	30	34.33	1	34.60	34.30	29	10,496	0.28%
2023/08/21	3	34.62	4	34.43	34.50	-1	10,182	-0.01%
2023/08/18	1	33.15	12	33.93	32.95	-11	9,725	-0.11%
2023/08/16	5	32.77	1	32.75	33.05	4	9,566	0.04%
2023/08/15	1	33.25	2	33.25	33.25	-1	9,564	-0.01%
2023/08/14	12	32.85	14	32.78	32.65	-2	9,629	-0.02%
2023/08/11	78	32.98	0	0.00	32.65	78	9,575	0.81%
2023/08/10	13	33.03	0	0.00	33.35	13	9,491	0.14%
2023/08/09	5	34.41	12	34.06	33.55	-7	9,344	-0.07%
2023/08/07	20	32.87	7.2	33.20	33.45	12.8	8,858	0.14%
2023/08/04	0	0.00	2	32.75	32.90	-2	8,737	-0.02%
2023/08/02	2	32.10	3	32.08	31.40	-1	8,557	-0.01%
2023/08/01	1	32.00	2	32.40	32.05	-1	8,426	-0.01%
2023/07/31	12	32.03	0	0.00	32.10	12	8,343	0.14%
2023/07/21	3	31.40	0	0.00	31.40	3	7,964	0.04%
2023/07/20	1	31.85	0	0.00	32.05	1	7,937	0.01%
2023/07/18	7	32.78	5	33.35	32.25	2	7,838	0.03%
2023/07/17	5	33.24	5.2	33.26	33.35	-0.2	7,735	0.00%
2023/07/14	0.1	32.75	0	0.00	32.75	0.1	7,654	0.00%
2023/07/13	0	0.00	1.2	32.97	32.55	-1.2	7,621	-0.02%
2023/07/12	1.2	32.06	5	32.26	32.10	-3.8	7,580	-0.05%
2023/07/11	2.1	32.40	2	32.45	32.40	0.1	7,560	0.00%
2023/07/10	3.1	32.78	0	0.00	32.80	3.1	7,535	0.04%
2023/07/07	2.3	33.78	0	0.00	33.55	2.3	7,398	0.03%
2023/07/06	11	34.07	1.1	34.04	33.65	9.9	7,318	0.14%
2023/07/05	32.1	33.40	0	0.00	33.15	32.1	6,999	0.46%
2023/07/04	2	33.03	8	33.35	33.40	-6	6,832	-0.09%
2023/07/03	9	34.61	1	33.90	34.45	8	6,528	0.12%
2023/06/30	6	32.73	15.4	32.45	33.05	-9.4	5,960	-0.16%
2023/06/29	0	0.00	11.3	31.84	31.50	-11.3	5,502	-0.20%
2023/06/28	1.3	31.27	12.1	31.61	31.25	-10.8	5,288	-0.20%
2023/06/27	0.1	30.05	1	30.10	29.80	-0.9	4,964	-0.02%
2023/06/21	5	30.35	1	30.35	30.25	4	5,082	0.08%
2023/06/20	1	30.15	0	0.00	30.15	1	5,100	0.02%
2023/06/19	8	30.14	0	0.00	30.05	8	5,111	0.16%
2023/06/16	3.3	30.60	6	30.60	30.50	-2.7	5,096	-0.05%
2023/06/15	1	30.95	2	31.00	30.90	-1	5,072	-0.02%
2023/06/14	2.1	30.30	12.3	30.96	31.40	-10.2	4,996	-0.20%
2023/06/12	2	31.25	2	31.30	31.30	0	4,671	0.00%
2023/06/08	9	31.32	4	31.34	31.15	5	4,632	0.11%
2023/06/07	3	31.72	1	31.60	31.65	2	4,632	0.04%
2023/06/06	13.5	32.41	0.3	32.05	32.00	13.2	4,564	0.29%
2023/06/05	4	33.29	2.3	32.98	33.45	1.7	4,354	0.04%
2023/06/01	0	0.00	9	31.50	31.60	-9	3,984	-0.23%
2023/05/31	0	0.00	6.1	31.63	31.40	-6.1	3,966	-0.15%
2023/05/30	0.1	31.10	0	0.00	31.15	0.1	3,928	0.00%
2023/05/29	2	31.38	189.1	30.61	31.40	-187.1	3,868	-4.84%	大賣/鉅額交易
2023/05/26	4	30.39	0	0.00	30.30	4	3,712	0.11%
2023/05/25	4	30.54	0	0.00	30.50	4	3,701	0.11%
2023/05/24	1.1	30.52	0	0.00	30.65	1.1	3,684	0.03%
2023/05/23	3	30.60	2	30.78	30.65	1	3,670	0.03%
2023/05/22	2	30.40	2	30.53	30.50	0	3,637	0.00%
2023/05/19	3	30.13	0	0.00	30.05	3	3,618	0.08%
2023/05/10	0	0.00	0.2	30.52	30.25	-0.2	3,319	0.00%
2023/05/08	1.1	29.28	0	0.00	29.50	1.1	3,230	0.03%
2023/05/04	1	29.35	1	29.70	29.65	0	3,183	0.00%
2023/04/28	0	0.00	5	31.05	31.00	-5	3,047	-0.16%
2023/04/26	10	30.78	0	0.00	30.90	10	3,003	0.33%
2023/04/25	0.1	30.78	0	0.00	30.80	0.1	2,993	0.00%
2023/04/24	0	0.00	0.2	31.38	31.50	-0.2	2,948	-0.01%
2023/04/21	1.3	30.80	0	0.00	30.80	1.3	2,923	0.04%
2023/04/20	3	32.07	0	0.00	32.10	3	2,812	0.11%
2023/04/19	0	0.00	0.1	32.50	32.50	-0.1	2,764	0.00%
2023/04/17	0	0.00	1.1	32.43	32.35	-1.1	2,630	-0.04%
2023/04/13	2	31.58	0	0.00	31.60	2	2,479	0.08%
2023/04/12	0.2	31.55	0	0.00	31.80	0.2	2,441	0.01%
2023/04/11	0.2	31.20	22.2	31.53	31.35	-22	2,377	-0.92%
2023/04/10	0.1	30.45	0	0.00	30.65	0.1	2,219	0.00%
2023/04/07	3	31.20	1.1	31.37	31.30	1.9	2,166	0.09%
2023/04/06	10	31.40	0.1	31.20	31.40	9.9	2,130	0.46%
2023/03/31	0	0.00	0.1	30.95	30.90	-0.1	2,069	0.00%
2023/03/30	0.1	30.80	1.1	30.98	30.85	-1	2,026	-0.05%
2023/03/29	0	0.00	2.1	30.70	30.50	-2.1	1,954	-0.11%
2023/03/28	0	0.00	0.1	30.45	30.25	-0.1	1,916	0.00%
2023/03/27	0	0.00	0.2	30.28	30.20	-0.2	1,860	-0.01%
2023/03/23	1	29.30	0.1	29.25	29.45	0.9	1,721	0.05%
2023/03/20	0	0.00	0.1	29.05	29.15	-0.1	1,639	-0.01%
2023/03/16	0.1	28.25	1	28.55	28.00	-0.9	1,636	-0.05%
2023/03/15	1	28.90	0.1	29.05	28.65	0.9	1,612	0.06%
2023/03/10	0	0.00	5	28.42	28.50	-5	1,517	-0.33%
2023/03/09	2	28.33	0	0.00	28.25	2	1,486	0.13%
2023/03/08	5	28.66	0	0.00	28.65	5	1,476	0.34%
2023/03/07	0	0.00	0.2	28.50	28.45	-0.2	1,491	-0.01%
2023/03/06	0	0.00	1	28.40	28.35	-1	1,459	-0.07%
2023/03/03	0	0.00	4	28.05	28.10	-4	1,447	-0.28%
2023/03/02	0	0.00	26	27.99	28.05	-26	1,457	-1.78%
2023/03/01	2	27.65	0	0.00	27.65	2	1,483	0.13%
2023/02/24	5	27.70	0	0.00	27.70	5	1,587	0.31%
2023/02/23	11	27.79	2	27.95	27.80	9	1,601	0.56%
2023/02/22	7	27.70	0	0.00	27.75	7	1,610	0.43%
2023/02/21	0	0.00	1	28.15	28.00	-1	1,641	-0.06%
2023/02/20	0	0.00	5	28.11	28.15	-5	1,645	-0.30%
2023/02/17	5	27.95	10	27.96	28.05	-5	1,656	-0.30%
2023/02/16	0	0.00	3	27.82	27.75	-3	1,677	-0.18%
2023/02/15	8	27.66	0	0.00	27.60	8	1,723	0.46%
2023/02/14	1	27.70	0	0.00	27.70	1	1,789	0.06%
2023/02/13	2	27.43	3	27.82	27.80	-1	1,843	-0.05%
2023/02/10	8	27.68	0	0.00	27.55	8	1,908	0.42%
2023/02/09	4	27.98	0	0.00	27.90	4	1,904	0.21%
2023/02/06	0	0.00	2	28.18	28.10	-2	1,897	-0.11%
2023/02/03	0	0.00	2	28.10	28.00	-2	1,882	-0.11%
2023/02/02	3	27.87	2	28.00	28.10	1	1,875	0.05%
2023/02/01	2	27.93	4	28.05	27.95	-2	1,856	-0.11%
2023/01/31	0	0.00	13	27.55	27.60	-13	1,815	-0.72%
2023/01/30	1	27.05	10	27.24	27.20	-9	1,819	-0.49%
2023/01/17	8	26.82	4	26.93	26.85	4	1,823	0.22%
2023/01/16	9	26.96	1	26.90	26.95	8	1,821	0.44%
2023/01/13	11.1	27.10	0	0.00	26.85	11.1	1,860	0.59%
2023/01/11	7	27.66	0	0.00	27.60	7	1,877	0.37%
2023/01/10	6	27.73	4	27.73	27.70	2	1,888	0.11%
2023/01/05	0	0.00	2	28.15	27.90	-2	1,978	-0.10%
2023/01/04	0	0.00	21	27.96	28.00	-21	2,002	-1.05%
2023/01/03	0	0.00	1	27.55	27.50	-1	2,027	-0.05%
2022/12/30	0	0.00	5.1	27.69	27.40	-5.1	2,049	-0.25%
2022/12/29	8	26.81	9	26.98	26.95	-1	2,046	-0.05%
2022/12/27	0	0.00	17	27.58	27.60	-17	2,188	-0.78%
2022/12/26	5	27.35	5	27.50	27.35	0	2,216	0.00%
2022/12/23	2	27.00	1	27.25	27.35	1	2,258	0.04%
2022/12/21	0	0.00	2	27.00	26.90	-2	2,412	-0.08%
2022/12/20	0.1	27.00	0	0.00	26.75	0.1	2,501	0.00%
2022/12/19	4.1	27.20	0	0.00	27.30	4.1	2,631	0.15%
2022/12/16	7.1	27.74	0	0.00	27.55	7.1	2,883	0.25%
2022/12/15	23	28.11	2	28.20	28.10	21	3,731	0.56%
2022/12/14	11	28.21	0	0.00	28.20	11	3,875	0.28%
2022/12/12	3	28.35	0	0.00	28.35	3	3,893	0.08%
2022/12/09	2	29.10	5	28.90	28.60	-3	3,901	-0.08%
2022/12/08	0	0.00	1	28.30	28.30	-1	3,854	-0.03%
2022/12/07	4	27.95	0	0.00	28.00	4	3,876	0.10%
2022/12/06	8	28.31	0	0.00	28.15	8	3,943	0.20%
2022/12/01	1	28.70	7	28.89	28.75	-6	4,042	-0.15%
2022/11/30	4	28.68	5	28.80	28.60	-1	4,149	-0.02%
2022/11/29	0	0.00	15.1	28.70	28.80	-15.1	4,494	-0.33%
2022/11/28	3	28.05	0	0.00	28.15	3	4,551	0.07%
2022/11/25	16	28.27	0	0.00	28.00	16	4,605	0.35%
2022/11/24	5	28.47	0	0.00	28.40	5	4,640	0.11%
2022/11/23	1	28.60	0	0.00	28.60	1	4,647	0.02%
2022/11/22	9	27.98	10.1	28.71	28.75	-1.1	4,647	-0.02%
2022/11/18	0	0.00	2	28.20	28.00	-2	4,728	-0.04%
2022/11/17	0	0.00	2	28.25	28.15	-2	4,766	-0.04%
2022/11/15	4	27.85	0	0.00	27.95	4	4,927	0.08%
2022/11/11	1	27.85	1	27.75	27.75	0	5,232	0.00%
2022/11/10	0	0.00	1	27.70	27.80	-1	5,229	-0.02%
2022/11/09	0	0.00	0.1	27.95	27.85	-0.1	5,185	0.00%
2022/11/08	1	27.65	4.1	27.59	27.60	-3.1	5,145	-0.06%
2022/11/07	3	26.82	0	0.00	26.90	3	5,092	0.06%
2022/11/03	0	0.00	1	26.45	26.55	-1	5,138	-0.02%
2022/10/28	2	26.10	2	25.75	25.70	0	5,298	0.00%
2022/10/26	1	25.55	1	25.95	25.65	0	5,352	0.00%
2022/10/25	1.1	26.21	0	0.00	26.05	1.1	5,343	0.02%
2022/10/20	0	0.00	2	27.00	27.65	-2	5,439	-0.04%
2022/10/18	0	0.00	1.1	27.51	27.45	-1.1	5,496	-0.02%
2022/10/17	0.2	26.65	0	0.00	27.15	0.2	5,502	0.00%
2022/10/14	0	0.00	2.1	27.38	27.65	-2.1	5,498	-0.04%
2022/10/13	2.1	26.78	0	0.00	26.50	2.1	5,516	0.04%
2022/10/12	2	27.95	2	27.88	27.85	0	5,529	0.00%
2022/10/05	0	0.00	1.1	28.44	28.10	-1.1	5,670	-0.02%
2022/10/04	0	0.00	2.1	27.47	27.95	-2.1	5,623	-0.04%
2022/10/03	2	26.73	1	27.00	27.10	1	5,647	0.02%
2022/09/30	4	26.38	4	26.68	26.70	0	5,819	0.00%
2022/09/29	2	26.65	1	26.50	26.75	1	5,829	0.02%
2022/09/28	2.1	26.45	2	27.50	26.05	0.1	5,836	0.00%
2022/09/27	2.1	26.93	0	0.00	27.60	2.1	5,759	0.04%
2022/09/26	1.1	28.26	0	0.00	27.50	1.1	5,709	0.02%
2022/09/23	6	29.51	0	0.00	29.30	6	5,662	0.11%
2022/09/22	14	32.73	13	32.27	30.40	1	5,462	0.02%
2022/09/21	2	30.25	3	30.85	31.05	-1	4,633	-0.02%
2022/09/20	2	30.10	0	0.00	30.00	2	4,514	0.04%
2022/09/19	1	30.40	0	0.00	30.10	1	4,559	0.02%
2022/09/16	0	0.00	10	30.70	30.70	-10	4,572	-0.22%
2022/09/13	4	31.36	0	0.00	31.10	4	4,764	0.08%
2022/09/08	0	0.00	1	31.70	31.90	-1	4,791	-0.02%
2022/09/07	1	31.50	9	31.60	31.65	-8	4,920	-0.16%
2022/09/06	2	31.75	1	31.30	31.55	1	5,563	0.02%
2022/09/05	19	33.02	21	32.71	32.25	-2	5,576	-0.04%
2022/09/02	0	0.00	1	32.10	31.95	-1	5,255	-0.02%
2022/09/01	5	31.75	0	0.00	31.85	5	5,214	0.10%
2022/08/31	5	32.05	5	31.66	31.70	0	5,184	0.00%
2022/08/30	10	31.64	10	31.45	31.45	0	5,187	0.00%
2022/08/29	0	0.00	1	31.45	31.30	-1	5,267	-0.02%
2022/08/26	20	32.00	21	31.62	31.70	-1	5,373	-0.02%
2022/08/25	1	31.55	7	31.51	31.55	-6	5,370	-0.11%
2022/08/23	0	0.00	1	31.55	31.50	-1	5,328	-0.02%
2022/08/22	2	30.85	7	30.94	31.10	-5	5,227	-0.10%
2022/08/19	0	0.00	2	31.10	31.10	-2	5,150	-0.04%
2022/08/18	10	30.31	4	30.16	30.25	6	4,994	0.12%
2022/08/17	1	29.40	1	29.40	29.60	0	4,855	0.00%
2022/08/16	1	29.35	1	29.35	29.35	0	4,857	0.00%
2022/08/09	2	29.25	4	29.21	29.35	-2	4,915	-0.04%
2022/08/08	2	28.78	0	0.00	28.90	2	4,904	0.04%
2022/08/05	30	29.60	30	29.15	29.15	0	4,875	0.00%
2022/08/04	0	0.00	5	29.20	29.50	-5	4,845	-0.10%
2022/08/01	1	30.30	1	30.25	30.25	0	4,897	0.00%
2022/07/29	2	30.35	2	30.20	30.25	0	4,926	0.00%
2022/07/28	3	30.60	3	30.35	30.35	0	4,922	0.00%
2022/07/27	3	30.30	3	30.30	30.70	0	4,935	0.00%
2022/07/26	2	30.43	2	30.03	30.10	0	4,931	0.00%
2022/07/22	2	30.35	2	30.10	30.00	0	4,991	0.00%
2022/07/21	5	30.30	0	0.00	30.30	5	5,032	0.10%
2022/07/20	2	30.78	2	30.43	30.30	0	5,057	0.00%
2022/07/19	3	30.52	3	30.42	30.40	0	5,114	0.00%
2022/07/18	2	30.30	2	29.90	30.05	0	5,147	0.00%
2022/07/15	5	30.22	5	30.19	30.35	0	5,455	0.00%
2022/07/14	23	29.73	22	29.96	30.15	1	5,444	0.02%
2022/07/13	10	29.53	11	29.28	29.25	-1	5,385	-0.02%
2022/07/11	9	29.23	11	29.25	29.35	-2	5,413	-0.04%
2022/07/08	12	28.85	10	29.25	29.30	2	5,411	0.04%
2022/07/05	0	0.00	1	26.75	26.85	-1	5,355	-0.02%
2022/06/30	0	0.00	5	29.50	29.00	-5	5,657	-0.09%
2022/06/24	0	0.00	1	30.90	30.60	-1	6,030	-0.02%
2022/06/23	0	0.00	1	31.25	30.65	-1	6,109	-0.02%
2022/06/22	0	0.00	1	30.50	30.80	-1	6,324	-0.02%
2022/06/20	1	29.45	0	0.00	29.25	1	6,334	0.02%
2022/06/15	9	32.50	8	31.55	31.10	1	6,541	0.02%
2022/06/14	0	0.00	3	30.67	31.50	-3	5,909	-0.05%
2022/06/10	2	31.55	3	31.28	31.35	-1	5,799	-0.02%
2022/06/09	1	31.40	5	31.20	31.30	-4	5,766	-0.07%
2022/06/06	0	0.00	4	30.73	31.05	-4	5,689	-0.07%
2022/06/02	2	30.28	7	30.15	30.20	-5	5,660	-0.09%
2022/06/01	0	0.00	4	29.68	29.85	-4	5,665	-0.07%
2022/05/31	0	0.00	6	29.20	29.15	-6	5,750	-0.10%
2022/05/30	0	0.00	1	28.80	28.90	-1	5,781	-0.02%
2022/05/26	4	28.63	2	28.65	28.30	2	5,932	0.03%
2022/05/25	5	28.78	1	28.80	28.75	4	6,010	0.07%
2022/05/24	2	29.28	0	0.00	28.95	2	6,142	0.03%
2022/05/23	4	29.25	0.1	29.25	29.20	3.9	6,233	0.06%
2022/05/19	0	0.00	6	28.83	29.15	-6	6,613	-0.09%
2022/05/18	8	29.08	0	0.00	29.00	8	7,061	0.11%
2022/05/17	3	29.37	0	0.00	29.35	3	7,331	0.04%
2022/05/11	0	0.00	1	29.00	28.90	-1	7,550	-0.01%
2022/05/06	5	29.50	0	0.00	29.45	5	8,404	0.06%
2022/05/05	7	30.15	0	0.00	29.80	7	8,969	0.08%
2022/05/04	1	29.90	1	29.75	29.75	0	9,179	0.00%
2022/04/29	1	30.80	1	30.65	30.55	0	9,289	0.00%
2022/04/27	2	30.30	0	0.00	30.20	2	9,288	0.02%
2022/04/26	1	30.30	1	30.15	30.10	0	9,351	0.00%
2022/04/25	0	0.00	6	30.53	30.05	-6	9,469	-0.06%
2022/04/22	3	31.48	1	31.55	31.55	2	9,499	0.02%
2022/04/21	11	31.99	5	31.94	31.85	6	9,446	0.06%
2022/04/20	7	30.51	88	30.56	30.80	-81	9,101	-0.89%
2022/04/14	0	0.00	32	30.50	30.35	-32	9,132	-0.35%
2022/04/13	1	31.10	0	0.00	30.85	1	9,138	0.01%
2022/04/12	0	0.00	11	30.87	30.95	-11	9,159	-0.12%
2022/04/11	1	32.15	0	0.00	31.60	1	9,186	0.01%
2022/04/08	0	0.00	10	32.75	32.70	-10	9,265	-0.11%
2022/04/07	3	33.75	4	33.05	32.40	-1	9,523	-0.01%
2022/04/06	7	33.59	4	33.68	33.75	3	9,491	0.03%
2022/04/01	132	33.42	6	33.23	33.30	126	9,924	1.27%	大買/鉅額交易
2022/03/31	7	32.80	14	32.94	33.00	-7	10,327	-0.07%
2022/03/30	1	32.70	0	0.00	32.60	1	10,185	0.01%
2022/03/29	3	32.80	4	32.48	32.60	-1	10,126	-0.01%
2022/03/28	3	32.30	5	32.37	32.45	-2	10,036	-0.02%
2022/03/25	14	32.31	3	32.18	32.20	11	9,981	0.11%
2022/03/24	4	32.03	13	31.95	31.85	-9	9,841	-0.09%
2022/03/23	6	31.90	3	31.70	31.90	3	9,949	0.03%
2022/03/22	2	31.35	4	31.58	32.00	-2	10,247	-0.02%
2022/03/21	8	30.73	6	31.13	31.20	2	10,407	0.02%
2022/03/18	8	30.94	3	30.85	30.85	5	10,359	0.05%
2022/03/17	2	29.53	3	29.72	29.80	-1	10,138	-0.01%
2022/03/15	1	29.10	0	0.00	29.05	1	10,541	0.01%
2022/03/14	0	0.00	10	29.30	29.55	-10	10,550	-0.09%
2022/03/11	5	29.75	0	0.00	29.45	5	10,706	0.05%
2022/03/07	1	30.20	0	0.00	30.00	1	10,564	0.01%
2022/03/04	1	32.10	1	32.00	31.50	0	10,458	0.00%
2022/03/03	1	31.90	3	32.08	32.05	-2	10,361	-0.02%
2022/02/25	0	0.00	3	31.88	31.95	-3	10,188	-0.03%
2022/02/24	0	0.00	3	32.00	31.55	-3	10,140	-0.03%
2022/02/23	5	32.35	0	0.00	32.20	5	10,039	0.05%
2022/02/22	3	31.93	0	0.00	31.85	3	10,012	0.03%
2022/02/21	5	33.10	1	32.70	33.00	4	9,946	0.04%
2022/02/18	6	32.91	8	32.71	33.10	-2	10,211	-0.02%
2022/02/17	5	32.36	5	32.15	31.95	0	10,036	0.00%
2022/02/11	0	0.00	4	30.93	31.15	-4	9,663	-0.04%
2022/02/10	5	31.17	1	32.30	31.15	4	9,600	0.04%
2022/02/09	0	0.00	1	32.60	32.65	-1	9,261	-0.01%
2022/02/08	4	32.91	1	32.65	32.60	3	9,108	0.03%
2022/02/07	35	32.70	41	32.75	32.60	-6	8,730	-0.07%
2022/01/26	8	31.08	15	31.14	31.00	-7	8,149	-0.09%
2022/01/25	14	30.95	11	30.49	30.10	3	7,974	0.04%
2022/01/24	2	30.08	0	0.00	30.45	2	7,858	0.03%
2022/01/21	0	0.00	2	30.70	30.45	-2	7,872	-0.03%
2022/01/20	1	30.60	2	30.50	30.80	-1	7,963	-0.01%
2022/01/19	3	30.25	2	30.53	30.55	1	8,241	0.01%
2022/01/18	5	30.12	12	30.23	29.95	-7	8,136	-0.09%
2022/01/17	1	28.90	4	29.89	30.20	-3	7,981	-0.04%
2022/01/14	2	28.88	0	0.00	28.80	2	7,850	0.03%
2022/01/12	3	29.60	37	29.51	29.40	-34	7,811	-0.44%
2022/01/11	1	30.20	2	29.90	29.95	-1	7,749	-0.01%
2022/01/10	0	0.00	10	30.60	30.75	-10	7,689	-0.13%
2022/01/07	1	30.60	0	0.00	30.55	1	7,667	0.01%
2022/01/05	0	0.00	14	31.40	31.40	-14	7,529	-0.19%
2022/01/04	1	31.95	4	31.68	31.65	-3	7,477	-0.04%
2022/01/03	9	32.55	24	32.33	32.10	-15	7,389	-0.20%
2021/12/30	38	32.40	14	32.53	32.30	24	7,195	0.33%
2021/12/29	4	31.44	3	31.15	31.85	1	6,836	0.01%
2021/12/28	22	32.11	39	31.76	31.20	-17	6,683	-0.25%
2021/12/27	6	31.16	28	30.96	31.50	-22	6,090	-0.36%
2021/12/23	0	0.00	6	29.77	29.75	-6	5,555	-0.11%
2021/12/21	1	29.55	4	29.65	29.75	-3	5,510	-0.05%
2021/12/20	4	30.35	0	0.00	30.10	4	5,459	0.07%
2021/12/17	10	30.60	1	30.30	29.95	9	5,372	0.17%
2021/12/16	20	30.18	24	30.35	30.60	-4	5,231	-0.08%
2021/12/15	4	30.00	2	29.85	30.30	2	4,845	0.04%
2021/12/13	1	28.75	1	28.95	28.70	0	4,463	0.00%
2021/12/10	2	29.50	7	29.81	29.20	-5	4,412	-0.11%
2021/12/09	0	0.00	1	28.60	29.50	-1	4,100	-0.02%
2021/12/07	5	28.66	5	28.88	28.70	0	3,874	0.00%
2021/12/06	0	0.00	1	28.00	28.20	-1	3,713	-0.03%
2021/12/01	1	27.00	0	0.00	27.60	1	3,723	0.03%
2021/11/30	0	0.00	1	27.40	27.25	-1	3,715	-0.03%
2021/11/29	4	26.60	3	27.05	27.05	1	3,714	0.03%
2021/11/26	4	27.26	7	27.21	27.10	-3	3,692	-0.08%
2021/11/25	0	0.00	3	27.70	27.75	-3	3,671	-0.08%
2021/11/24	9	27.65	1	27.80	27.85	8	3,661	0.22%
2021/11/23	9	27.91	0	0.00	27.65	9	3,677	0.24%
2021/11/22	0	0.00	1	28.80	28.25	-1	3,665	-0.03%
2021/11/19	6	28.18	0	0.00	28.20	6	3,632	0.17%
2021/11/18	6	29.13	1	28.90	28.85	5	3,548	0.14%
2021/11/17	27	29.52	3	29.95	30.00	24	3,389	0.71%
2021/11/16	10	28.90	8	29.01	29.00	2	2,923	0.07%
2021/11/15	19	27.92	1	28.00	28.05	18	2,646	0.68%
2021/11/11	0	0.00	13	28.15	27.95	-13	2,625	-0.50%
2021/11/10	4	28.13	11	28.05	27.90	-7	2,619	-0.27%
2021/11/09	11	27.70	0	0.00	27.75	11	2,609	0.42%
2021/11/08	14	27.91	0	0.00	27.80	14	2,615	0.54%
2021/11/05	0	0.00	10	27.88	27.90	-10	2,633	-0.38%
2021/11/04	0	0.00	17	27.99	27.85	-17	2,645	-0.64%
2021/11/03	4	27.50	0	0.00	27.50	4	2,682	0.15%
2021/11/02	4	27.39	6	27.53	27.25	-2	2,696	-0.07%
2021/11/01	1	28.00	1	28.25	27.90	0	2,702	0.00%
2021/10/29	4	27.60	1	27.65	27.40	3	2,719	0.11%
2021/10/28	5	27.99	1	27.85	28.10	4	2,735	0.15%
2021/10/27	22	28.12	17	28.16	28.65	5	2,639	0.19%
2021/10/26	0	26.15	1	26.35	26.15	-1	2,335	-0.04%
2021/10/25	3	25.95	0	0.00	26.05	3	2,350	0.13%
2021/10/22	0	0.00	10	25.57	25.60	-10	2,410	-0.41%
2021/10/21	4	25.35	0	0.00	25.95	4	2,475	0.16%
2021/10/20	0	0.00	1	25.60	25.35	-1	2,533	-0.04%
2021/10/19	3	25.55	0	0.00	25.45	3	2,858	0.10%
2021/10/18	8	25.48	4	25.35	25.40	4	2,930	0.14%
2021/10/15	3	25.57	0	0.00	25.45	3	2,990	0.10%
2021/10/12	0	0.00	2	26.20	25.70	-2	3,137	-0.06%
2021/10/08	0	0.00	8	26.39	26.25	-8	3,188	-0.25%
2021/10/07	0	0.00	5	26.17	26.15	-5	3,304	-0.15%
2021/10/06	0	0.00	1	26.00	25.45	-1	3,409	-0.03%
2021/10/05	0	0.00	2	26.00	25.75	-2	3,701	-0.05%
2021/10/04	0	0.00	6	25.70	25.35	-6	3,833	-0.16%
2021/10/01	2	26.08	0	0.00	26.00	2	3,847	0.05%
2021/09/30	3	26.80	11	26.79	26.85	-8	3,853	-0.21%
2021/09/29	0	0.00	6	25.95	26.35	-6	3,874	-0.15%
2021/09/27	2	26.30	0	0.00	26.20	2	3,969	0.05%
2021/09/24	0	0.00	5	26.45	26.20	-5	4,278	-0.12%
2021/09/23	0	0.00	4	26.33	26.35	-4	4,324	-0.09%
2021/09/17	4	25.20	6	25.53	25.50	-2	4,626	-0.04%
2021/09/15	3	25.40	0	0.00	25.35	3	4,742	0.06%
2021/09/14	10	25.60	2	25.68	25.65	8	4,769	0.17%
2021/09/09	1	25.30	1	25.45	25.25	0	4,840	0.00%
2021/09/08	1	24.75	4	24.65	24.65	-3	4,840	-0.06%
2021/09/07	11	25.47	5	25.55	25.25	6	4,839	0.12%
2021/09/06	4	26.10	0	0.00	25.85	4	4,817	0.08%
2021/09/03	2	26.20	0	0.00	26.35	2	4,824	0.04%
2021/09/01	3	26.37	7	26.44	26.65	-4	4,887	-0.08%
2021/08/30	0	0.00	2	26.53	26.55	-2	4,883	-0.04%
2021/08/27	7	26.28	0	0.00	26.30	7	4,888	0.14%
2021/08/26	6	26.12	0	0.00	26.15	6	4,865	0.12%
2021/08/25	2	26.00	3	26.38	26.30	-1	4,845	-0.02%
2021/08/24	6	25.92	0	0.00	25.90	6	4,841	0.12%
2021/08/23	1	26.25	3	26.25	26.30	-2	4,839	-0.04%
2021/08/20	1	25.80	1	25.75	25.75	0	4,853	0.00%
2021/08/19	2	26.35	0	0.00	26.10	2	4,840	0.04%
2021/08/18	0	0.00	3	26.57	26.70	-3	4,837	-0.06%
2021/08/17	0	0.00	1	25.85	25.85	-1	4,862	-0.02%
2021/08/16	1	26.15	0	0.00	26.15	1	4,841	0.02%
2021/08/13	5	27.10	0	0.00	26.80	5	4,820	0.10%
2021/08/12	4	27.61	0	0.00	27.65	4	4,811	0.08%
2021/08/11	1	27.65	0	0.00	27.75	1	4,834	0.02%
2021/08/10	9	27.92	2	27.75	27.65	7	4,856	0.14%
2021/08/09	6	28.67	1	28.75	28.40	5	4,896	0.10%
2021/08/06	1	30.05	0	0.00	30.15	1	4,847	0.02%
2021/08/05	9	30.11	5	29.90	29.85	4	4,892	0.08%
2021/08/04	12	30.93	0	0.00	30.55	12	4,982	0.24%
2021/08/03	4	32.95	0	0.00	32.85	4	4,997	0.08%
2021/08/02	3	32.80	0	0.00	32.75	3	4,961	0.06%
2021/07/30	1	33.15	3	33.10	32.80	-2	4,976	-0.04%
2021/07/29	6	33.45	0	0.00	33.65	6	4,945	0.12%
2021/07/28	2	33.48	2	33.75	33.60	0	4,943	0.00%
2021/07/27	2	34.35	3	34.38	34.15	-1	4,973	-0.02%
2021/07/26	1	34.35	2	34.48	34.45	-1	5,017	-0.02%
2021/07/23	4	34.60	4	34.75	34.60	0	5,000	0.00%
2021/07/22	0	0.00	7	33.67	33.70	-7	4,766	-0.15%
2021/07/21	9	32.48	0	0.00	32.30	9	4,734	0.19%
2021/07/20	3	33.40	3	33.45	33.10	0	4,720	0.00%
2021/07/16	0	0.00	17	34.29	34.30	-17	4,840	-0.35%
2021/07/14	0	0.00	18	34.12	34.30	-18	4,878	-0.37%
2021/07/13	14	33.90	6	33.81	33.40	8	4,912	0.16%
2021/07/12	12	34.42	12	34.69	34.35	0	5,099	0.00%
2021/07/09	7	33.84	10	33.75	33.75	-3	5,007	-0.06%
2021/07/07	1	32.90	0	0.00	32.95	1	5,359	0.02%
2021/07/06	20	32.99	1	33.15	33.00	19	5,880	0.32%
2021/07/02	9	32.71	0	0.00	32.80	9	6,566	0.14%
2021/07/01	14	33.52	0	0.00	33.25	14	6,693	0.21%
2021/06/30	1	32.25	2	32.88	33.00	-1	6,463	-0.02%
2021/06/28	1	33.00	3	33.05	33.20	-2	6,428	-0.03%
2021/06/25	0	0.00	7	31.76	31.85	-7	6,265	-0.11%
2021/06/24	2	31.05	0	0.00	31.25	2	6,285	0.03%
2021/06/23	0	0.00	1	30.90	30.90	-1	6,476	-0.02%
2021/06/21	0	0.00	1	30.50	30.15	-1	6,542	-0.02%
2021/06/18	1	30.65	0	0.00	30.65	1	6,620	0.02%
2021/06/17	4	30.90	3	30.58	30.80	1	6,827	0.01%
2021/06/10	0	0.00	3	30.90	30.85	-3	7,261	-0.04%
2021/06/09	0	0.00	1	30.05	30.00	-1	7,241	-0.01%
2021/06/03	2	30.15	0	0.00	30.20	2	7,766	0.03%
2021/06/01	0	0.00	5	30.06	30.25	-5	8,044	-0.06%
2021/05/31	5	29.87	0	0.00	30.05	5	8,111	0.06%
2021/05/27	0	0.00	2	29.20	29.35	-2	8,371	-0.02%
2021/05/24	3	28.72	0	0.00	29.00	3	8,556	0.04%
2021/05/21	2	28.80	0	0.00	28.75	2	8,767	0.02%
2021/05/20	0	0.00	1	28.45	28.40	-1	8,887	-0.01%
2021/05/19	2	28.75	0	0.00	28.75	2	8,966	0.02%
2021/05/18	1	27.00	1	28.40	28.60	0	8,974	0.00%
2021/05/17	1	25.95	8	26.14	26.00	-7	8,963	-0.08%
2021/05/14	1	28.35	0	0.00	27.90	1	8,903	0.01%
2021/05/13	0	0.00	268	25.68	27.60	-268	8,870	-3.02%	大賣/鉅額交易
2021/05/12	10	29.24	1	29.90	28.15	9	8,810	0.10%
2021/05/11	1	31.55	0	0.00	30.70	1	8,661	0.01%
2021/05/10	1	32.05	0	0.00	32.20	1	8,595	0.01%
2021/05/07	1	32.00	3	32.58	32.80	-2	8,598	-0.02%
2021/05/06	1	31.20	1	31.90	31.55	0	8,552	0.00%
2021/05/04	0	0.00	1	32.35	31.95	-1	8,551	-0.01%
2021/05/03	1	33.90	2	33.90	33.10	-1	8,504	-0.01%
2021/04/29	3	34.65	0	0.00	34.55	3	8,434	0.04%
2021/04/28	5	35.00	0	0.00	34.90	5	8,421	0.06%
2021/04/27	1	34.70	0	0.00	34.70	1	8,426	0.01%
2021/04/26	2	34.90	0	0.00	35.00	2	8,465	0.02%
2021/04/22	1	34.10	0	0.00	34.35	1	8,508	0.01%
2021/04/21	68	35.20	0	0.00	35.15	68	8,401	0.81%
2021/04/20	0	0.00	3	35.60	35.50	-3	8,360	-0.04%
2021/04/19	0	0.00	7	35.80	35.80	-7	8,381	-0.08%
2021/04/16	5	36.46	2	36.30	36.40	3	8,271	0.04%
2021/04/15	2	35.90	8	35.83	35.50	-6	8,043	-0.07%
2021/04/14	20	35.08	4	34.93	34.95	16	7,935	0.20%
2021/04/13	105	35.58	4	35.75	35.35	101	8,112	1.25%	大買/鉅額交易
2021/04/12	4	36.10	5	36.51	36.30	-1	8,481	-0.01%
2021/04/09	3	35.07	10	35.33	35.75	-7	8,026	-0.09%
2021/04/08	5	34.77	1	34.75	34.75	4	7,714	0.05%
2021/04/07	1	33.50	0	0.00	33.50	1	7,415	0.01%
2021/03/31	0	0.00	20	32.15	32.15	-20	7,466	-0.27%
2021/03/30	7	32.33	0	0.00	32.15	7	7,427	0.09%
2021/03/29	3	32.50	1	32.50	32.55	2	7,353	0.03%
2021/03/26	6	33.00	28	32.40	32.55	-22	7,299	-0.30%
2021/03/25	2	32.68	3	32.55	32.65	-1	7,110	-0.01%
2021/03/24	1	32.70	0	0.00	32.90	1	7,130	0.01%
2021/03/23	0	0.00	9	32.54	32.50	-9	7,143	-0.13%
2021/03/22	2	33.08	2	32.83	33.10	0	7,072	0.00%
2021/03/19	1	32.50	3	32.55	33.10	-2	6,919	-0.03%
2021/03/18	0	0.00	2	32.40	32.30	-2	6,776	-0.03%
2021/03/12	2	31.75	0	0.00	31.85	2	6,983	0.03%
2021/03/11	20	32.10	4	31.70	32.00	16	7,013	0.23%
2021/03/09	0	0.00	1	31.00	31.15	-1	6,879	-0.01%
2021/03/08	1	31.90	5	31.80	30.95	-4	6,870	-0.06%
2021/03/03	0	0.00	1	30.75	30.90	-1	6,724	-0.01%
2021/03/02	0	0.00	6	31.52	30.80	-6	6,706	-0.09%
2021/02/26	1	30.80	1	30.95	31.00	0	6,577	0.00%
2021/02/25	0	0.00	1	30.60	30.60	-1	6,565	-0.02%
2021/02/24	1	30.65	0	0.00	30.55	1	6,625	0.02%
2021/02/23	2	31.05	2	31.15	31.00	0	6,618	0.00%
2021/02/22	1	30.45	1	30.70	30.75	0	6,583	0.00%
2021/02/19	7	29.97	4	29.74	30.05	3	6,855	0.04%
2021/02/18	0	0.00	1	29.25	29.40	-1	6,968	-0.01%
2021/02/17	0	0.00	1	28.60	28.85	-1	7,301	-0.01%
2021/02/05	0	0.00	4	28.15	28.05	-4	7,608	-0.05%
2021/02/01	0	0.00	1	27.50	27.75	-1	8,195	-0.01%
2021/01/29	0	0.00	1	28.15	28.15	-1	8,357	-0.01%
2021/01/28	0	0.00	1	27.95	27.75	-1	8,507	-0.01%
2021/01/27	2	28.03	0	0.00	28.00	2	8,800	0.02%
2021/01/26	2	27.75	0	0.00	27.75	2	9,746	0.02%
2021/01/25	3	27.95	0	0.00	28.10	3	10,818	0.03%
2021/01/22	20	27.95	1	28.00	28.05	19	10,897	0.17%
2021/01/21	1	28.35	5	28.44	27.90	-4	10,893	-0.04%
2021/01/20	4	28.64	20	28.45	28.30	-16	10,967	-0.15%
2021/01/19	1	29.35	2	29.73	29.30	-1	10,903	-0.01%
2021/01/18	1	28.50	0	0.00	28.95	1	10,850	0.01%
2021/01/15	2	29.50	0	0.00	29.05	2	10,821	0.02%
2021/01/14	5	29.96	0	0.00	30.00	5	10,774	0.05%
2021/01/13	2	29.55	0	0.00	29.60	2	10,786	0.02%
2021/01/12	2	29.75	0	0.00	29.50	2	10,775	0.02%
2021/01/08	1	30.05	7	30.40	30.15	-6	10,704	-0.06%
2021/01/07	1	30.60	3	30.33	30.25	-2	10,648	-0.02%
2021/01/06	7	30.79	16	32.38	30.55	-9	10,586	-0.09%
2021/01/05	15	32.51	2	32.65	32.50	13	10,188	0.13%
2020/12/31	4	30.60	1	30.50	30.45	3	9,604	0.03%
2020/12/30	7	30.59	0	0.00	30.55	7	9,554	0.07%
2020/12/29	3	30.75	5	31.01	30.85	-2	9,462	-0.02%
2020/12/28	30	30.25	3	30.18	30.30	27	9,198	0.29%
2020/12/24	0	0.00	1	29.45	29.35	-1	9,071	-0.01%
2020/12/23	1	29.35	0	0.00	29.35	1	9,027	0.01%
2020/12/22	5	29.54	24	29.57	28.85	-19	9,032	-0.21%
2020/12/21	1	29.10	0	0.00	29.45	1	9,079	0.01%
2020/12/18	0	0.00	11	29.56	29.65	-11	9,089	-0.12%
2020/12/17	0	0.00	2	29.25	29.40	-2	9,124	-0.02%
2020/12/16	0	0.00	5	29.05	28.95	-5	9,109	-0.05%
2020/12/15	2	28.93	25	29.55	28.70	-23	9,413	-0.24%
2020/12/14	0	0.00	1	29.55	29.40	-1	9,393	-0.01%
2020/12/11	2	29.58	30	30.00	29.25	-28	9,501	-0.29%
2020/12/10	31	30.68	0	0.00	30.10	31	9,310	0.33%
2020/12/09	0	0.00	20	30.35	30.55	-20	9,190	-0.22%
2020/12/08	14	30.95	5	30.55	30.50	9	9,173	0.10%
2020/12/07	11	30.90	2	30.85	30.60	9	9,050	0.10%
2020/12/04	0	0.00	37	30.50	30.50	-37	9,006	-0.41%
2020/12/03	35	30.19	0	0.00	30.35	35	8,973	0.39%
2020/12/02	2	30.15	0	0.00	30.10	2	8,881	0.02%
2020/11/30	0	0.00	3	30.33	30.20	-3	8,914	-0.03%
2020/11/27	4	30.28	0	0.00	30.15	4	8,957	0.04%
2020/11/26	6	29.95	0	0.00	29.95	6	8,987	0.07%
2020/11/25	1	29.55	1	29.90	29.90	0	9,000	0.00%
2020/11/24	11	30.00	0	0.00	29.80	11	8,959	0.12%
2020/11/23	5	30.05	0.1	30.20	30.20	4.9	8,953	0.05%
2020/11/19	6	29.97	0	0.00	29.95	6	8,962	0.07%
2020/11/18	6	30.64	1	30.70	30.50	5	9,001	0.06%
2020/11/17	1	30.75	1	30.95	30.65	0	9,020	0.00%
2020/11/16	3	30.35	21	30.74	30.85	-18	9,131	-0.20%
2020/11/13	13	30.01	8	30.14	30.25	5	8,925	0.06%
2020/11/12	2	29.20	2	29.68	28.95	0	8,660	0.00%
2020/11/11	4	29.15	4	29.35	29.65	0	8,567	0.00%
2020/11/10	7	29.16	0	0.00	29.05	7	8,443	0.08%
2020/11/09	1	29.40	21	29.21	29.30	-20	8,492	-0.24%
2020/11/04	1	29.25	0	0.00	28.85	1	8,474	0.01%
2020/11/03	38	30.17	7	29.69	29.20	31	8,350	0.37%
2020/11/02	53	29.72	8	30.13	30.50	45	7,719	0.58%
2020/10/29	1	27.05	1	27.60	27.60	0	6,636	0.00%
2020/10/28	1	28.25	0	0.00	27.55	1	6,670	0.01%
2020/10/26	0	0.00	1	28.05	27.50	-1	6,536	-0.02%
2020/10/21	0	0.00	1	27.90	27.85	-1	6,609	-0.02%
2020/10/20	0	0.00	2	27.65	27.50	-2	6,581	-0.03%
2020/10/19	0	0.00	1	27.25	27.30	-1	6,562	-0.02%
2020/10/16	1	26.70	0	0.00	26.75	1	6,554	0.02%
2020/10/14	1	27.20	1	27.55	27.10	0	6,646	0.00%
2020/10/12	0	0.00	2	27.00	26.80	-2	6,646	-0.03%
2020/10/08	2	27.00	2	26.78	27.05	0	6,641	0.00%
2020/10/07	1	26.35	0	0.00	26.15	1	6,555	0.02%
2020/09/30	0	0.00	1.1	25.70	25.70	-1.1	6,682	-0.02%
2020/09/29	1	25.30	1	26.10	25.45	0	6,745	0.00%
2020/09/25	2	25.83	0	0.00	25.25	2	6,946	0.03%
2020/09/23	1	26.55	1	26.65	26.65	0	6,916	0.00%
2020/09/22	5	27.01	1	26.85	26.80	4	6,990	0.06%
2020/09/21	0	0.00	1	27.95	27.70	-1	7,069	-0.01%
2020/09/18	4	27.78	14	28.84	27.55	-10	7,041	-0.14%
2020/09/17	0	0.00	5	27.94	28.10	-5	6,712	-0.07%
2020/09/16	2	27.20	1	27.95	27.85	1	6,659	0.02%
2020/09/14	0	0.00	1	26.95	27.15	-1	6,636	-0.02%
2020/09/11	2	26.68	0	0.00	26.55	2	6,766	0.03%
2020/09/09	4	27.45	0	0.00	27.35	4	6,700	0.06%
2020/09/08	0	0.00	1	27.30	27.30	-1	6,638	-0.02%
2020/09/07	2	26.90	0	0.00	26.80	2	6,593	0.03%
2020/09/04	2	27.25	0	0.00	27.20	2	6,566	0.03%
2020/09/03	5	27.97	0	0.00	27.80	5	6,495	0.08%
2020/09/02	1	27.90	4	27.95	28.20	-3	6,405	-0.05%
2020/09/01	5	27.92	3	28.22	27.90	2	6,316	0.03%
2020/08/31	4	27.76	1	28.05	27.75	3	6,232	0.05%
2020/08/28	1	27.05	1	27.75	27.50	0	6,174	0.00%
2020/08/25	1	27.55	1	27.70	27.60	0	5,980	0.00%
2020/08/24	5	28.07	0	0.00	28.15	5	5,854	0.09%
2020/08/21	0	0.00	3	28.08	27.85	-3	5,652	-0.05%
2020/08/20	2	27.50	2	27.38	26.65	0	5,236	0.00%
2020/08/19	4	27.41	1	28.00	27.30	3	4,917	0.06%
2020/08/18	2	27.15	1	27.20	27.20	1	4,736	0.02%
2020/08/17	5	26.75	2	26.95	26.80	3	4,657	0.06%
2020/08/14	3	26.77	0	0.00	26.80	3	4,604	0.07%
2020/08/13	13	27.22	0	0.00	27.10	13	4,536	0.29%
2020/08/12	1	26.95	0	0.00	27.65	1	4,356	0.02%
2020/08/11	2	26.80	3	26.87	26.75	-1	4,191	-0.02%
2020/08/10	5	26.60	0	0.00	26.45	5	3,949	0.13%
2020/08/07	0	0.00	13	26.50	26.50	-13	3,920	-0.33%
2020/08/06	12	26.04	14	26.29	25.90	-2	3,811	-0.05%
2020/08/05	4	25.20	18	25.01	25.10	-14	3,491	-0.40%
2020/08/04	6	25.30	1	25.50	25.15	5	3,478	0.14%
2020/08/03	0	0.00	1	25.05	24.90	-1	3,466	-0.03%
2020/07/30	0	0.00	1	23.95	24.00	-1	3,441	-0.03%
2020/07/28	7	23.46	5	23.10	23.10	2	3,514	0.06%
2020/07/27	3	23.90	0	0.00	23.85	3	3,490	0.09%
2020/07/22	1	24.85	3	25.20	24.85	-2	3,440	-0.06%
2020/07/20	0	0.00	2	24.75	24.65	-2	3,384	-0.06%
2020/07/17	2	23.65	0	0.00	23.40	2	3,312	0.06%
2020/07/16	4	24.29	0	0.00	24.35	4	3,282	0.12%
2020/07/14	2	24.63	0	0.00	24.60	2	3,280	0.06%
2020/07/10	0	0.00	3	24.75	24.60	-3	3,289	-0.09%
2020/07/09	2	25.30	1	25.20	24.90	1	3,389	0.03%
2020/07/08	0	0.00	7	24.99	24.80	-7	3,345	-0.21%
2020/07/07	2	24.73	5	24.40	24.40	-3	3,289	-0.09%
2020/07/06	6	25.26	26	24.91	25.15	-20	3,215	-0.62%
2020/07/03	0	0.00	8	24.47	24.25	-8	3,102	-0.26%
2020/07/01	7	24.24	2	24.48	24.30	5	3,012	0.17%
2020/06/30	1	23.85	4	23.68	24.10	-3	2,913	-0.10%
2020/06/24	3	22.35	0	0.00	22.40	3	2,784	0.11%
2020/06/23	3	22.45	1	22.50	22.55	2	2,790	0.07%
2020/06/22	1	22.70	1	22.70	22.45	0	2,797	0.00%
2020/06/19	2	22.30	5.2	22.55	22.55	-3.2	2,808	-0.11%
2020/06/18	80	22.70	1	22.95	22.20	79	2,710	2.91%
2020/06/17	0	0.00	4	21.64	21.75	-4	2,571	-0.16%
2020/06/16	0	0.00	1	21.50	21.40	-1	2,590	-0.04%
2020/06/15	7	20.85	0	0.00	20.85	7	2,652	0.26%
2020/06/12	13	20.70	0	0.00	20.85	13	2,679	0.49%
2020/06/11	7	21.57	1	21.90	21.25	6	2,720	0.22%
2020/06/09	1	21.80	0	0.00	21.75	1	2,779	0.04%
2020/06/04	1	21.95	0	0.00	22.00	1	2,865	0.03%
2020/06/03	0	0.00	4	22.04	22.00	-4	2,871	-0.14%
2020/06/02	5	21.65	0	0.00	21.60	5	2,840	0.18%
2020/05/22	2	21.50	2	21.35	21.20	0	2,867	0.00%
2020/05/15	1	21.45	0	0.00	21.10	1	2,984	0.03%
2020/05/14	1	21.65	0	0.00	21.65	1	2,942	0.03%
2020/05/13	0	0.00	23	21.81	22.35	-23	2,868	-0.80%
2020/05/12	21	21.44	0	0.00	21.30	21	2,845	0.74%
2020/05/08	3	21.80	7	21.63	21.80	-4	2,809	-0.14%
2020/05/05	0	0.00	13	21.08	20.85	-13	2,714	-0.48%
2020/05/04	16	20.55	1	21.15	21.05	15	2,673	0.56%
2020/04/30	4	20.79	0	0.00	20.80	4	2,632	0.15%
2020/04/21	0	0.00	7	19.80	19.65	-7	2,710	-0.26%
2020/04/17	5	20.32	0	0.00	20.05	5	2,785	0.18%
2020/04/15	1	20.20	0	0.00	20.05	1	2,762	0.04%
2020/04/14	3	20.30	0	0.00	20.50	3	2,747	0.11%
2020/04/01	0	0.00	10	19.15	19.30	-10	2,655	-0.38%
2020/03/31	0	0.00	2	19.10	18.95	-2	2,712	-0.07%
2020/03/30	0	0.00	1	18.50	19.00	-1	2,699	-0.04%
2020/03/27	0	0.00	3	18.15	18.00	-3	2,696	-0.11%
2020/03/24	2	16.90	0	0.00	17.45	2	2,694	0.07%
2020/03/23	10	15.80	0	0.00	16.00	10	2,739	0.37%
2020/03/20	0	0.00	1	16.20	16.25	-1	2,913	-0.03%
2020/03/19	3	15.05	0	0.00	14.80	3	2,906	0.10%
2020/03/18	3	17.45	0	0.00	16.35	3	2,846	0.11%
2020/03/17	1	17.00	0	0.00	16.90	1	2,865	0.03%
2020/03/13	1	19.55	0	0.00	19.95	1	2,805	0.04%
2020/03/12	12	21.67	1	21.80	21.70	11	2,722	0.40%
2020/03/09	2	22.78	1	22.85	22.60	1	2,576	0.04%
2020/03/03	1	23.45	0	0.00	23.45	1	2,586	0.04%
2020/03/02	1	22.15	2	22.73	23.20	-1	2,598	-0.04%
2020/02/27	1	23.05	0	0.00	22.80	1	2,593	0.04%
2020/02/19	0	0.00	1	23.55	23.80	-1	2,596	-0.04%
2020/02/18	1	23.25	0	0.00	23.20	1	2,569	0.04%
2020/02/10	1	22.00	1	22.45	22.35	0	2,539	0.00%
2020/02/06	0	0.00	1	22.95	23.30	-1	2,554	-0.04%
2020/02/03	2	22.70	1	22.40	22.40	1	2,640	0.04%
2020/01/30	1	23.80	2	24.08	23.55	-1	2,653	-0.04%
2020/01/16	0	0.00	5	25.63	25.80	-5	2,635	-0.19%
2020/01/15	0	0.00	1	25.45	25.10	-1	2,593	-0.04%
2020/01/13	3	25.10	1	25.00	25.20	2	2,573	0.08%
2020/01/10	0	0.00	1	24.45	24.65	-1	2,532	-0.04%
2020/01/08	3	24.22	0	0.00	24.05	3	2,545	0.12%
2020/01/07	2	24.58	1	24.65	24.60	1	2,553	0.04%
2020/01/03	2	25.65	0	0.00	25.25	2	2,679	0.07%
2019/12/30	1	25.75	0	0.00	25.80	1	2,649	0.04%
2019/12/27	18	26.13	0	0.00	26.00	18	2,645	0.68%
2019/12/26	5	26.05	0	0.00	26.10	5	2,653	0.19%
2019/12/24	0	0.00	3	25.92	25.85	-3	2,640	-0.11%
2019/12/23	1	25.55	0	0.00	25.50	1	2,682	0.04%
2019/12/19	1	25.65	0	0.00	25.75	1	2,690	0.04%
2019/12/17	0	0.00	2	25.85	26.00	-2	2,712	-0.07%
2019/12/16	0	0.00	1	24.95	25.20	-1	2,542	-0.04%
2019/12/12	2	24.60	0	0.00	24.50	2	2,552	0.08%
2019/12/09	1	25.15	0	0.00	25.10	1	2,594	0.04%
2019/12/02	5	25.12	1	25.30	25.30	4	2,755	0.15%
2019/11/29	1	25.10	0	0.00	25.10	1	2,781	0.04%
2019/11/27	5	25.34	1	25.55	25.50	4	2,859	0.14%
2019/11/21	0	0.00	3	25.32	25.25	-3	3,095	-0.10%
2019/11/18	0	0.00	2	24.90	25.10	-2	3,234	-0.06%
2019/11/14	0	0.00	1	24.35	24.20	-1	3,353	-0.03%
2019/11/13	0	0.00	1	24.20	24.25	-1	3,420	-0.03%
2019/11/11	2	23.98	0	0.00	23.75	2	3,777	0.05%
2019/11/08	1	24.05	1	24.45	24.40	0	3,857	0.00%
2019/11/07	1	24.20	0	0.00	24.10	1	4,042	0.02%
2019/11/04	0	0.00	1	24.55	24.85	-1	4,522	-0.02%
2019/11/01	6	23.92	8	23.61	23.85	-2	4,556	-0.04%
2019/10/31	1	24.05	0	0.00	23.80	1	4,603	0.02%
2019/10/29	2	24.35	0	0.00	24.15	2	4,688	0.04%
2019/10/28	3	24.78	0	0.00	24.70	3	4,713	0.06%
2019/10/25	0	0.00	1	25.40	25.35	-1	4,689	-0.02%
2019/10/23	0	0.00	0.3	24.95	25.10	-0.3	5,075	-0.01%
2019/10/22	0	0.00	1	25.60	25.35	-1	5,113	-0.02%
2019/10/16	0	0.00	8	25.10	25.15	-8	5,375	-0.15%
2019/10/15	0	0.00	1	25.15	24.70	-1	5,431	-0.02%
2019/10/14	9	25.07	0	0.00	24.95	9	5,453	0.17%
2019/10/08	1	25.75	0	0.00	25.80	1	5,413	0.02%
2019/10/04	1	26.25	0	0.00	26.15	1	5,900	0.02%
2019/10/03	0	0.00	2	26.30	26.40	-2	5,908	-0.03%
2019/10/02	1	25.55	1	26.15	26.60	0	5,923	0.00%
2019/10/01	1	26.05	1.1	25.95	25.90	-0.1	5,902	0.00%
2019/09/26	2	26.98	0	0.00	26.75	2	5,850	0.03%
2019/09/25	3	26.48	0	0.00	26.40	3	5,800	0.05%
2019/09/20	1	26.40	0	0.00	26.55	1	5,942	0.02%
2019/09/17	2	26.60	0	0.00	26.70	2	6,068	0.03%
2019/09/11	1	27.00	0	0.00	27.20	1	6,057	0.02%
2019/09/06	0	0.00	1	28.25	28.15	-1	5,927	-0.02%
2019/09/05	0.1	28.55	0	0.00	28.55	0.1	5,869	0.00%
2019/09/03	2	28.75	1	28.65	28.55	1	5,846	0.02%
2019/09/02	0	0.00	1	28.50	28.65	-1	5,815	-0.02%
2019/08/30	1	28.25	0	0.00	28.00	1	5,760	0.02%
2019/08/28	2.1	28.13	0	0.00	27.60	2.1	5,675	0.04%
2019/08/26	4	26.89	0	0.00	26.85	4	5,536	0.07%
2019/08/23	3	28.15	0	0.00	28.10	3	5,457	0.05%
2019/08/22	0	0.00	4	28.80	28.45	-4	5,445	-0.07%
2019/08/21	2	28.25	0	0.00	28.25	2	5,355	0.04%
2019/08/20	12	28.42	0	0.00	28.30	12	5,293	0.23%
2019/08/19	3	29.02	3	28.88	28.85	0	5,210	0.00%
2019/08/16	4	28.63	0	0.00	28.65	4	5,170	0.08%
2019/08/15	0	0.00	4	28.70	28.75	-4	5,126	-0.08%
2019/08/14	4	28.75	5	28.37	28.95	-1	5,035	-0.02%
2019/08/13	1	27.85	7	28.33	27.75	-6	4,835	-0.12%
2019/08/12	5	28.70	1	28.70	28.75	4	4,774	0.08%
2019/08/08	3	28.50	3	28.63	28.45	0	4,616	0.00%
2019/08/07	7	28.72	9	28.47	28.05	-2	4,537	-0.04%
2019/08/06	0	0.00	2	28.05	28.30	-2	4,373	-0.05%
2019/07/31	2	26.85	14	26.90	27.05	-12	4,261	-0.28%
2019/07/30	9	26.70	2	26.68	26.45	7	4,274	0.16%
2019/07/29	12	27.60	15	27.37	27.20	-3	4,277	-0.07%
2019/07/26	3	27.47	2	27.63	27.40	1	4,281	0.02%
2019/07/25	16	27.88	13	27.97	27.60	3	4,335	0.07%
2019/07/23	5	26.73	0	0.00	26.85	5	4,220	0.12%
2019/07/22	15	26.82	13	27.08	26.85	2	4,182	0.05%
2019/07/18	0	0.00	1	26.55	26.20	-1	4,231	-0.02%
2019/07/17	3	26.60	3	26.75	26.80	0	4,239	0.00%
2019/07/16	1	26.30	5	26.42	26.15	-4	4,296	-0.09%
2019/07/15	1	26.15	0	0.00	26.15	1	4,274	0.02%
2019/07/12	0	0.00	7	26.01	26.00	-7	4,254	-0.16%
2019/07/10	29	26.13	40	26.53	25.60	-11	4,243	-0.26%
2019/07/08	0	0.00	1	25.80	25.75	-1	3,902	-0.03%
2019/06/27	2	26.10	2	26.20	25.25	0	4,034	0.00%
2019/06/25	11	25.57	8	25.76	25.35	3	3,926	0.08%
2019/06/24	0	0.00	9	25.27	25.30	-9	3,877	-0.23%
2019/06/21	4	24.58	2	24.65	24.50	2	3,881	0.05%
2019/06/05	10	23.10	0	0.00	23.10	10	4,819	0.21%
2019/05/31	0	0.00	10	23.50	23.45	-10	5,027	-0.20%
2019/05/23	0	0.00	10	23.30	23.30	-10	5,218	-0.19%
2019/05/22	6	24.30	0	0.00	24.15	6	5,200	0.12%
2019/05/21	14	24.45	0	0.00	24.45	14	5,226	0.27%
2019/05/10	0	0.00	2	24.28	24.10	-2	5,034	-0.04%
2019/05/09	1	24.05	0	0.00	24.20	1	4,995	0.02%
2019/05/08	1	25.40	43	25.23	25.35	-42	4,909	-0.86%
2019/05/07	0	0.00	3	25.95	25.70	-3	4,836	-0.06%
2019/05/06	1	25.60	20	25.43	25.10	-19	4,785	-0.40%
2019/05/03	3	26.20	0	0.00	26.40	3	4,701	0.06%
2019/05/02	0	0.00	9	26.04	26.25	-9	4,671	-0.19%
2019/04/30	30	25.96	26	25.67	26.00	4	4,622	0.09%
2019/04/26	0	0.00	1	24.95	25.35	-1	4,409	-0.02%
2019/04/25	0	0.00	9	25.51	25.15	-9	4,519	-0.20%
2019/04/23	1	25.05	0	0.00	25.20	1	4,545	0.02%
2019/04/22	22	24.99	11	25.13	25.10	11	4,548	0.24%
2019/04/18	0	0.00	1	24.65	23.90	-1	4,501	-0.02%
2019/04/16	0	0.00	6	24.72	24.50	-6	4,820	-0.12%
2019/04/15	2	24.35	3	24.12	24.65	-1	4,989	-0.02%
2019/04/10	0	0.00	2	24.15	24.10	-2	4,887	-0.04%
2019/04/09	1	23.70	0	0.00	23.85	1	4,821	0.02%
2019/04/08	0	0.00	1	23.85	23.75	-1	4,839	-0.02%
2019/04/01	0	0.00	1	23.45	23.45	-1	4,776	-0.02%
2019/03/29	5	23.00	0	0.00	23.00	5	4,726	0.11%
2019/03/28	1	23.00	1	22.90	22.90	0	4,701	0.00%
2019/03/27	0	0.00	1	23.60	23.50	-1	4,650	-0.02%
2019/03/26	2	23.45	70	23.55	23.40	-68	4,622	-1.47%
2019/03/25	17	23.76	0	0.00	23.75	17	4,553	0.37%
2019/03/22	28	25.13	18	25.33	24.85	10	4,557	0.22%
2019/03/21	3	26.35	4	26.35	26.10	-1	4,316	-0.02%
2019/03/20	1	25.70	1	26.05	26.05	0	4,214	0.00%
2019/03/19	7	26.53	1	26.30	26.10	6	4,218	0.14%
2019/03/18	69	26.33	37	26.07	26.50	32	4,208	0.76%
2019/03/15	0	0.00	6	25.15	25.15	-6	4,001	-0.15%
2019/03/14	0	0.00	2	25.68	25.35	-2	3,996	-0.05%
2019/03/13	0	0.00	1	25.35	25.35	-1	3,949	-0.03%
2019/03/12	0	0.00	3	25.30	25.05	-3	3,954	-0.08%
2019/03/11	0	0.00	1	24.95	24.80	-1	3,997	-0.03%
2019/03/08	1	24.55	0	0.00	24.75	1	4,017	0.02%
2019/03/07	1	25.15	1	25.70	25.10	0	4,007	0.00%
2019/03/06	7	25.51	2	25.68	25.70	5	3,941	0.13%
2019/03/04	0	0.00	1	25.20	25.00	-1	3,847	-0.03%
2019/02/27	2	24.15	4	24.38	24.55	-2	3,807	-0.05%
2019/02/26	5	25.05	1	24.80	24.50	4	3,815	0.10%
2019/02/22	1	24.85	0	0.00	24.90	1	3,808	0.03%
2019/02/21	1	25.00	3	24.87	24.80	-2	3,830	-0.05%
2019/02/20	1	24.40	0	0.00	24.50	1	3,817	0.03%
2019/02/19	10	24.64	2	24.60	24.70	8	3,789	0.21%
2019/02/18	1	24.60	2	25.03	24.80	-1	3,808	-0.03%
2019/02/15	0	0.00	1	25.05	24.80	-1	3,812	-0.03%
2019/02/14	13	25.04	0	0.00	24.80	13	3,805	0.34%
2019/02/13	20	24.95	0	0.00	24.95	20	3,803	0.53%
2019/02/12	0	0.00	2	25.03	24.90	-2	3,803	-0.05%
2019/01/30	10	24.55	0	0.00	24.60	10	3,776	0.26%
2019/01/29	2	24.40	0	0.00	24.45	2	3,774	0.05%
2019/01/25	1	24.65	1	24.70	24.65	0	3,756	0.00%
2019/01/24	1	24.65	0	0.00	24.65	1	3,746	0.03%
2019/01/22	1	25.05	0	0.00	25.05	1	3,719	0.03%
2019/01/21	1	25.25	1	25.40	25.35	0	3,653	0.00%
2019/01/18	4	25.13	3	25.30	25.30	1	3,642	0.03%
2019/01/17	6	25.38	3	25.48	25.30	3	3,618	0.08%
2019/01/16	1	25.65	12	25.82	26.10	-11	3,458	-0.32%
2019/01/15	1	24.95	1	25.25	25.05	0	3,279	0.00%
2019/01/14	18	25.07	2	24.93	24.85	16	3,222	0.50%
2019/01/11	7	25.24	5	25.15	25.10	2	3,158	0.06%
2019/01/10	4	25.10	1	25.50	25.75	3	3,087	0.10%
2019/01/09	6	25.89	5	25.50	25.50	1	3,015	0.03%
2019/01/08	6	25.20	2	25.28	25.45	4	2,864	0.14%
2019/01/07	3	23.87	17	23.61	24.50	-14	2,643	-0.53%
2019/01/04	1	22.10	1	22.70	22.70	0	2,411	0.00%
2019/01/02	0	0.00	1	23.20	23.00	-1	2,447	-0.04%
2018/12/28	3	22.95	0	0.00	22.95	3	2,429	0.12%
2018/12/27	0	0.00	26	23.15	22.90	-26	2,451	-1.06%
2018/12/26	1	22.40	0	0.00	22.25	1	2,410	0.04%
2018/12/21	1	21.90	0	0.00	22.50	1	2,488	0.04%
2018/12/17	2	23.28	1	24.10	23.00	1	2,441	0.04%
2018/12/14	0	0.00	6	23.00	23.15	-6	2,315	-0.26%
2018/12/12	2	22.93	1	23.40	23.00	1	2,257	0.04%
2018/12/11	6	22.73	1	22.90	22.80	5	2,201	0.23%
2018/12/10	1	21.50	1	21.95	21.55	0	2,095	0.00%
2018/12/07	0	0.00	1	21.85	22.15	-1	2,086	-0.05%
2018/12/06	6	21.68	0	0.00	21.30	6	2,067	0.29%
2018/12/04	12	22.74	12	22.46	22.45	0	2,034	0.00%
2018/11/28	0	0.00	91	21.15	21.45	-91	1,902	-4.78%
2018/11/27	0	0.00	1	20.95	20.95	-1	1,876	-0.05%
2018/11/26	5	20.40	1	20.65	20.80	4	1,855	0.22%
2018/11/23	92	20.40	0	0.00	20.10	92	1,839	5.00%
2018/11/22	10	21.60	90	21.00	20.80	-80	1,808	-4.42%
2018/11/20	0	0.00	2	20.50	20.75	-2	1,819	-0.11%
2018/11/15	90	19.93	0	0.00	19.90	90	1,753	5.13%
2018/11/14	0	0.00	1	19.60	19.85	-1	1,708	-0.06%
2018/11/07	0	0.00	2	19.33	19.45	-2	1,896	-0.11%
2018/11/05	0	0.00	1	19.05	19.00	-1	2,079	-0.05%
2018/11/02	0	0.00	2	18.85	18.95	-2	2,120	-0.09%
2018/11/01	0	0.00	1	18.55	18.55	-1	2,130	-0.05%
2018/10/26	1	17.30	0	0.00	17.35	1	2,456	0.04%
2018/10/17	0	0.00	1	18.95	18.65	-1	2,570	-0.04%
2018/10/11	1	18.10	19	18.06	18.00	-18	3,116	-0.58%
2018/10/08	1	20.60	0	0.00	20.60	1	3,300	0.03%
2018/10/05	1	21.05	0	0.00	20.65	1	3,690	0.03%
2018/10/04	1	21.65	3	21.55	21.50	-2	3,714	-0.05%
2018/10/03	1	22.10	2	22.45	22.10	-1	3,767	-0.03%
2018/10/02	3	22.62	0	0.00	22.50	3	3,818	0.08%
2018/09/28	5	23.45	5	23.46	23.30	0	3,882	0.00%
2018/09/27	4	22.45	0	0.00	22.90	4	3,888	0.10%
2018/09/26	0	0.00	1	22.65	22.50	-1	4,218	-0.02%
2018/09/13	2	21.30	0	0.00	21.55	2	4,511	0.04%
2018/09/11	1	21.40	1	21.25	21.40	0	4,709	0.00%
2018/09/10	1	21.10	0	0.00	20.90	1	4,725	0.02%
2018/09/07	1	22.00	2	22.00	21.60	-1	4,720	-0.02%
2018/09/06	1	22.20	0	0.00	22.25	1	4,733	0.02%
2018/09/05	1	22.70	0	0.00	22.70	1	4,783	0.02%
2018/08/28	21	22.95	1	23.20	22.95	20	5,366	0.37%
2018/08/27	0	0.00	2	22.88	23.00	-2	5,638	-0.04%
2018/08/24	2	21.95	0	0.00	21.80	2	5,787	0.03%
2018/08/23	3	22.05	0	0.00	22.15	3	5,848	0.05%
2018/08/17	10	22.28	0	0.00	22.15	10	5,887	0.17%
2018/08/14	10	23.20	10	22.95	23.05	0	5,802	0.00%
2018/08/13	15	24.43	1	23.75	23.60	14	5,750	0.24%
2018/08/09	8	26.28	0	0.00	26.05	8	5,778	0.14%
2018/08/08	1	26.65	2	26.75	26.55	-1	5,753	-0.02%
2018/08/07	0	0.00	1	27.05	26.85	-1	5,736	-0.02%
2018/08/06	1	27.20	0	0.00	27.15	1	5,724	0.02%
2018/08/03	5	27.63	6	27.38	27.35	-1	5,726	-0.02%
2018/08/01	0	0.00	1	27.05	26.80	-1	5,461	-0.02%
2018/07/31	2	27.03	0	0.00	26.90	2	5,450	0.04%
2018/07/30	1	26.90	2	27.00	26.90	-1	5,434	-0.02%
2018/07/26	0	0.00	3	26.68	26.55	-3	5,382	-0.06%
2018/07/25	0	0.00	4	26.65	26.60	-4	5,360	-0.07%
2018/07/24	2	26.95	0	0.00	26.95	2	5,343	0.04%
2018/07/23	0	0.00	3	26.55	26.55	-3	5,329	-0.06%
2018/07/19	4	27.58	11	27.49	27.45	-7	5,251	-0.13%
2018/07/18	13	28.52	3	28.27	27.90	10	5,190	0.19%
2018/07/17	0	0.00	4	27.63	27.50	-4	4,869	-0.08%
2018/07/16	6	27.84	4	27.81	28.00	2	4,833	0.04%
2018/07/13	8	28.45	10	28.23	28.45	-2	4,685	-0.04%
2018/07/12	6	27.63	3	27.93	27.80	3	4,325	0.07%
2018/07/11	2	27.78	2	28.18	27.50	0	4,306	0.00%
2018/07/10	0	0.00	2	27.60	27.90	-2	4,296	-0.05%
2018/07/09	4	27.19	2	27.40	27.20	2	4,301	0.05%
2018/07/06	3	27.00	2	26.95	27.05	1	4,281	0.02%
2018/07/05	4	27.18	2	27.40	27.00	2	4,321	0.05%
2018/07/04	0	0.00	6	27.98	27.90	-6	4,324	-0.14%
2018/07/03	1	27.25	1	27.10	27.15	0	4,011	0.00%
2018/07/02	2	27.10	0	0.00	26.85	2	4,016	0.05%
2018/06/29	2	27.40	1	27.20	27.25	1	3,991	0.03%
2018/06/25	0	0.00	5	26.90	26.70	-5	3,974	-0.13%
2018/06/21	7	27.95	2	28.05	27.95	5	3,998	0.13%
2018/06/20	0	0.00	2	26.95	27.45	-2	3,963	-0.05%
2018/06/19	5	27.19	0	0.00	27.20	5	4,013	0.12%
2018/06/14	0	0.00	4	27.65	27.30	-4	4,165	-0.10%
2018/06/13	1	27.45	1	27.70	27.60	0	4,174	0.00%
2018/06/12	5	28.20	6	28.02	27.85	-1	4,166	-0.02%
2018/06/11	9	27.53	2	27.73	27.40	7	4,093	0.17%
2018/06/08	2	27.78	1	27.95	27.70	1	4,127	0.02%
2018/06/07	12	27.88	13	27.98	27.65	-1	4,144	-0.02%
2018/06/06	1	27.20	1	27.35	27.35	0	4,114	0.00%
2018/06/05	15	27.47	3	27.48	27.00	12	4,531	0.26%
2018/06/04	4	27.76	9	28.28	28.05	-5	4,582	-0.11%
2018/06/01	2	26.60	2	27.05	27.35	0	4,392	0.00%
2018/05/31	0	0.00	20	26.35	26.50	-20	4,412	-0.45%
2018/05/22	1	25.75	0	0.00	25.75	1	4,910	0.02%
2018/05/21	21	25.44	1	25.50	25.70	20	5,034	0.40%
2018/05/18	1	25.65	0	0.00	25.40	1	5,176	0.02%
2018/05/17	1	25.85	19	25.37	26.10	-18	5,161	-0.35%
2018/05/14	8	24.20	0	0.00	24.00	8	5,303	0.15%
2018/05/11	1	24.50	8	24.50	24.10	-7	5,357	-0.13%
2018/05/10	6	24.01	0	0.00	23.95	6	5,360	0.11%
2018/04/30	18	23.82	0	0.00	24.15	18	6,075	0.30%
2018/04/23	0	0.00	15	24.90	24.80	-15	7,302	-0.21%
2018/04/18	4	25.90	0	0.00	25.50	4	7,755	0.05%
2018/04/17	1	26.10	1	26.05	25.80	0	7,945	0.00%
2018/04/16	3	26.75	0	0.00	26.60	3	8,233	0.04%
2018/04/13	0	26.85	1	26.50	26.75	-1	8,566	-0.01%
2018/04/12	1	26.30	0	0.00	26.25	1	9,242	0.01%
2018/04/11	1	26.75	1	26.95	26.70	0	10,411	0.00%
2018/04/10	0	0.00	2	26.28	26.55	-2	11,292	-0.02%
2018/04/09	6	25.42	0	0.00	25.25	6	11,603	0.05%
2018/03/31	0	0.00	1	26.85	26.65	-1	11,828	-0.01%
2018/03/30	10	27.10	1	27.25	27.05	9	11,829	0.08%
2018/03/29	1	27.05	4	27.04	27.00	-3	11,807	-0.03%
2018/03/28	2	27.30	1	27.40	27.00	1	11,817	0.01%
2018/03/27	3	27.45	0	0.00	27.50	3	11,825	0.03%
2018/03/22	1	27.45	1	27.15	27.35	0	11,738	0.00%
2018/03/21	1	27.85	1	27.65	27.85	0	11,692	0.00%
2018/03/19	5	28.10	0	0.00	27.90	5	11,893	0.04%
2018/03/16	5	28.10	1	28.10	28.20	4	11,875	0.03%
2018/03/15	3	27.85	3	28.15	28.05	0	11,917	0.00%
2018/03/14	1	28.00	0	0.00	27.95	1	11,906	0.01%
2018/03/13	0	0.00	1	28.60	28.45	-1	11,883	-0.01%
2018/03/12	3	28.52	0	0.00	28.35	3	11,841	0.03%
2018/03/09	0	0.00	2	29.80	29.20	-2	11,816	-0.02%
2018/03/08	3	28.92	3	28.80	28.75	0	11,452	0.00%
2018/03/07	1	28.40	0	0.00	28.50	1	11,450	0.01%
2018/03/06	2	28.48	47	28.67	28.75	-45	11,513	-0.39%
2018/03/05	38	28.46	2	28.98	28.45	36	11,389	0.32%
2018/03/02	0	0.00	5	28.10	28.15	-5	11,353	-0.04%
2018/03/01	5	27.85	2	28.05	27.95	3	11,737	0.03%
2018/02/27	2	28.30	7	27.92	27.80	-5	11,967	-0.04%
2018/02/26	0	0.00	10	27.70	27.00	-10	12,038	-0.08%
2018/02/23	11	27.55	0	0.00	27.45	11	12,002	0.09%
2018/02/22	3	27.20	1	27.10	27.25	2	11,994	0.02%
2018/02/21	5	26.06	13	26.82	27.50	-8	11,995	-0.07%
2018/02/12	1	25.45	0	0.00	25.45	1	11,913	0.01%
2018/02/09	1	24.65	1	24.80	25.00	0	11,890	0.00%
2018/02/06	15	25.31	4	25.41	25.10	11	12,043	0.09%
2018/02/02	1	27.95	0	0.00	27.95	1	12,207	0.01%
2018/02/01	4	27.90	1	28.30	27.95	3	12,226	0.02%
2018/01/31	3	27.93	2	28.10	28.10	1	12,282	0.01%
2018/01/30	1	28.60	4	28.65	28.05	-3	12,234	-0.02%
2018/01/29	1	28.10	5	28.39	28.40	-4	12,159	-0.03%
2018/01/26	3	27.75	7	27.89	27.70	-4	12,089	-0.03%
2018/01/25	11	28.90	0	0.00	28.10	11	11,968	0.09%
2018/01/24	6	28.84	1	29.30	29.30	5	11,793	0.04%
2018/01/23	3	29.23	0	0.00	29.05	3	11,701	0.03%
2018/01/22	4	31.01	1	30.95	30.30	3	11,422	0.03%
2018/01/19	0	0.00	3	30.72	30.70	-3	11,212	-0.03%
2018/01/18	2	29.68	11	29.90	29.35	-9	10,752	-0.08%
2018/01/16	1	29.50	12	30.03	29.50	-11	10,612	-0.10%
2018/01/15	12	29.69	1	29.70	29.35	11	10,510	0.10%
2018/01/12	0	0.00	11	30.29	30.05	-11	10,468	-0.11%
2018/01/11	5	29.41	5	29.70	29.55	0	10,156	0.00%
2018/01/10	8	29.43	13	29.27	29.10	-5	9,979	-0.05%
2018/01/09	2	29.83	2	30.05	30.20	0	9,679	0.00%
2018/01/08	4	32.13	5	31.26	30.60	-1	9,315	-0.01%
2018/01/05	3	30.70	21	30.99	31.20	-18	8,612	-0.21%
2018/01/04	14	27.20	47	27.97	28.95	-33	7,454	-0.44%
2018/01/03	21	26.57	11	26.57	26.35	10	6,544	0.15%
2018/01/02	5	25.72	8	25.58	25.95	-3	6,204	-0.05%