明泰 (3380)-凱基-竹科券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.90
漲跌
▲0.05
漲幅
+0.15%
成交量
910張
產業
上市通信網路類股
608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

明泰 (3380)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/17	0	0.00	1	33.00	32.90	-1	2,106	-0.05%
2024/05/16	0	0.00	10	32.80	32.85	-10	2,122	-0.47%
2024/05/09	0	0.00	10	32.30	32.00	-10	2,332	-0.43%
2024/05/08	1	32.55	0	0.00	32.40	1	2,360	0.04%
2024/05/06	1	32.75	0	0.00	32.75	1	2,481	0.04%
2024/05/03	0.2	33.00	0	0.00	32.65	0.2	2,595	0.01%
2024/04/30	0.2	32.45	0	0.00	32.55	0.2	2,727	0.01%
2024/04/29	0.6	32.85	0	0.00	32.85	0.6	2,970	0.02%
2024/04/24	21	31.88	0	0.00	32.20	21	3,115	0.67%
2024/04/23	2	31.63	5	31.81	31.85	-3	3,135	-0.10%
2024/04/22	5	31.56	4	31.35	31.45	1	3,151	0.03%
2024/04/19	2	31.45	0	0.00	31.15	2	3,158	0.06%
2024/04/18	4	32.25	0	0.00	32.25	4	3,138	0.13%
2024/04/17	2	32.55	0	0.00	32.40	2	3,189	0.06%
2024/04/16	3	32.80	0	0.00	32.30	3	3,207	0.09%
2024/04/12	1	34.70	0	0.00	34.65	1	3,254	0.03%
2024/04/11	3	34.73	0	0.00	34.65	3	3,466	0.09%
2024/04/10	3	35.12	3	35.20	35.10	0	3,534	0.00%
2024/04/09	0	0.00	1	35.25	35.15	-1	3,539	-0.03%
2024/04/08	2	35.45	0	0.00	35.45	2	3,544	0.06%
2024/04/02	0	0.00	3	36.98	36.35	-3	3,667	-0.08%
2024/03/29	20	36.00	0	0.00	35.80	20	3,815	0.52%
2024/03/28	0	0.00	1	36.30	36.10	-1	3,819	-0.03%
2024/03/26	2	36.00	0	0.00	36.25	2	3,804	0.05%
2024/03/22	1	35.90	10	36.10	36.20	-9	3,834	-0.23%
2024/03/21	0	0.00	4	35.68	35.80	-4	3,923	-0.10%
2024/03/20	2	35.65	1	35.50	35.55	1	3,951	0.03%
2024/03/15	0	0.00	1.1	35.03	34.80	-1.1	4,443	-0.02%
2024/03/14	0	0.00	1	35.05	35.10	-1	4,461	-0.02%
2024/03/13	3	35.43	0	0.00	35.20	3	4,461	0.07%
2024/03/12	2	35.48	42	35.42	35.55	-40	4,467	-0.90%
2024/03/11	3	35.38	0	0.00	35.40	3	4,486	0.07%
2024/03/08	0	0.00	5	34.65	35.25	-5	4,585	-0.11%
2024/03/07	4	35.84	16	35.58	35.40	-12	4,674	-0.26%
2024/03/06	4	36.61	5	36.60	36.60	-1	4,630	-0.02%
2024/03/05	0	0.00	19	36.96	36.90	-19	4,618	-0.41%
2024/03/04	4.5	36.80	0	0.00	37.45	4.5	4,582	0.10%
2024/03/01	2.4	36.72	5	36.60	36.65	-2.6	4,463	-0.06%
2024/02/29	9	37.00	2	37.00	37.00	7	4,430	0.16%
2024/02/27	7.6	37.82	0	0.00	37.50	7.6	4,390	0.17%
2024/02/26	1	38.40	3	38.90	38.40	-2	4,368	-0.05%
2024/02/23	15	38.38	24	38.95	38.05	-9	4,349	-0.21%
2024/02/22	1	38.65	10	38.70	38.60	-9	4,245	-0.21%
2024/02/21	4	38.69	5	38.50	38.65	-1	4,237	-0.02%
2024/02/19	1.4	37.95	0	0.00	37.85	1.4	4,193	0.03%
2024/02/16	1	37.65	0.1	37.75	37.65	0.9	4,191	0.02%
2024/02/15	1	37.20	2	37.50	37.50	-1	4,191	-0.02%
2024/02/05	18.1	37.55	1	37.65	37.70	17.1	4,173	0.41%
2024/02/02	6	39.08	4.5	39.31	39.25	1.5	4,092	0.04%
2024/02/01	7	38.43	5	38.65	38.30	2	4,062	0.05%
2024/01/31	6	38.57	0	0.00	38.50	6	4,050	0.15%
2024/01/30	11	39.25	8.4	39.40	39.15	2.6	4,046	0.06%
2024/01/29	2	38.65	3	38.80	38.80	-1	3,952	-0.03%
2024/01/26	9.2	39.27	1.1	39.15	39.10	8.2	3,973	0.21%
2024/01/25	0.3	38.70	32	38.60	39.10	-31.7	3,965	-0.80%
2024/01/24	8.1	39.13	57	39.01	38.75	-48.9	3,988	-1.23%
2024/01/23	77.3	39.52	3	39.55	39.25	74.3	4,055	1.83%
2024/01/22	4	38.25	7.1	38.31	38.90	-3.1	3,821	-0.08%
2024/01/19	0.1	38.05	0	0.00	37.95	0.1	3,697	0.00%
2024/01/18	10	36.65	4	36.60	36.65	6	3,636	0.17%
2024/01/17	0	0.00	2	37.90	37.35	-2	3,624	-0.06%
2024/01/16	0	0.00	2	37.80	37.75	-2	3,602	-0.06%
2024/01/15	10	37.85	0	0.00	37.80	10	3,589	0.28%
2024/01/12	5.1	37.75	10	37.76	37.50	-4.9	3,603	-0.14%
2024/01/11	2	37.40	3	37.30	37.75	-1	3,588	-0.03%
2024/01/10	1	36.50	0	0.00	36.60	1	3,552	0.03%
2024/01/09	2	37.10	1	37.65	36.95	1	3,557	0.03%
2024/01/08	2.5	36.91	3	36.85	36.80	-0.5	3,525	-0.01%
2024/01/05	3	38.65	13	38.82	37.90	-10	3,492	-0.29%
2024/01/04	0	0.00	3	37.92	37.70	-3	3,289	-0.09%
2024/01/03	3	37.00	5	36.70	36.60	-2	3,245	-0.06%
2024/01/02	1	37.20	0	0.00	37.15	1	3,258	0.03%
2023/12/29	7	37.81	2.1	37.75	37.75	4.9	3,284	0.15%
2023/12/28	41	38.11	0	0.00	38.10	41	3,290	1.25%
2023/12/27	2	37.63	0.1	37.65	37.55	1.9	3,215	0.06%
2023/12/26	3.1	37.83	2	37.65	38.10	1.1	3,178	0.03%
2023/12/25	0	0.00	2	36.48	36.35	-2	3,057	-0.07%
2023/12/22	0.1	36.90	0	0.00	36.60	0.1	3,071	0.00%
2023/12/21	11	36.80	0	0.00	36.75	11	3,078	0.36%
2023/12/20	1	37.30	12	37.32	37.35	-11	3,085	-0.36%
2023/12/19	4	37.03	0	0.00	36.70	4	3,112	0.13%
2023/12/18	3	37.85	6	38.11	37.70	-3	3,100	-0.10%
2023/12/15	5	36.95	0	0.00	36.70	5	3,006	0.17%
2023/12/14	9	37.59	1	37.30	37.25	8	3,015	0.27%
2023/12/13	11	37.84	10	38.15	37.85	1	3,001	0.03%
2023/12/12	14	38.25	31.2	38.31	38.30	-17.2	2,954	-0.58%
2023/12/11	2.1	37.24	2.1	37.25	37.20	0	2,857	0.00%
2023/12/08	0	0.00	1	36.90	36.55	-1	2,900	-0.03%
2023/12/07	3	36.85	1	36.90	36.70	2	3,023	0.07%
2023/12/06	2	37.40	0	0.00	37.10	2	3,017	0.07%
2023/12/05	5	37.60	4.1	37.26	37.50	0.9	2,993	0.03%
2023/12/04	31	37.50	11	37.05	37.45	20	2,876	0.70%
2023/11/30	1	35.80	0	0.00	35.75	1	2,768	0.04%
2023/11/27	3	35.90	0	0.00	35.65	3	2,885	0.10%
2023/11/22	2	35.83	13	36.20	36.25	-11	2,984	-0.37%
2023/11/20	0	0.00	4	35.49	35.55	-4	3,125	-0.13%
2023/11/17	2	34.60	120	34.80	34.95	-118	3,263	-3.62%	大賣/鉅額交易
2023/11/16	0	0.00	1	34.15	34.30	-1	3,314	-0.03%
2023/11/15	5	33.85	0	0.00	33.85	5	3,332	0.15%
2023/11/13	0	0.00	8	32.94	32.90	-8	3,382	-0.24%
2023/11/10	20	32.70	5	32.45	32.40	15	3,401	0.44%
2023/11/09	12	33.11	0	0.00	32.70	12	3,407	0.35%
2023/11/08	21	33.90	1	33.70	33.75	20	3,408	0.59%
2023/11/07	10	33.90	0	0.00	33.55	10	3,426	0.29%
2023/11/06	1	34.50	0	0.00	34.55	1	3,434	0.03%
2023/11/03	11.2	34.50	4	34.54	34.40	7.2	3,460	0.21%
2023/11/02	6	36.01	0	0.00	35.20	6	3,453	0.17%
2023/11/01	16	34.17	5	33.51	33.55	11	3,421	0.32%
2023/10/31	12	35.80	8	35.96	35.35	4	3,439	0.12%
2023/10/30	11	34.55	0	0.00	34.70	11	3,370	0.33%
2023/10/26	21	34.56	0	0.00	34.50	21	3,640	0.58%
2023/10/24	10	34.45	0	0.00	35.25	10	3,763	0.27%
2023/10/20	22	34.41	2	34.28	34.45	20	3,901	0.51%
2023/10/19	2	34.55	5	34.75	34.95	-3	3,938	-0.08%
2023/10/18	1	34.50	14	34.55	34.40	-13	3,993	-0.33%
2023/10/17	6	35.53	0	0.00	35.05	6	4,076	0.15%
2023/10/16	2	35.85	1	35.85	35.70	1	4,173	0.02%
2023/10/13	4	36.68	0	0.00	36.60	4	4,423	0.09%
2023/10/12	1	36.30	0	0.00	36.60	1	4,866	0.02%
2023/10/11	4.4	37.07	5	36.80	36.55	-0.6	5,312	-0.01%
2023/10/06	1	37.75	0	0.00	37.40	1	5,491	0.02%
2023/10/04	12.6	38.59	0	0.00	38.35	12.6	5,565	0.23%
2023/10/03	2	38.35	0	0.00	38.30	2	5,694	0.04%
2023/10/02	0	0.00	0.2	39.50	39.65	-0.2	6,053	0.00%
2023/09/28	8	39.55	1	39.20	39.35	7	6,124	0.11%
2023/09/26	0	0.00	2	39.25	39.30	-2	6,479	-0.03%
2023/09/21	4	38.23	0	0.00	37.85	4	7,124	0.06%
2023/09/20	0	0.00	3	39.05	38.80	-3	7,274	-0.04%
2023/09/19	2	39.00	3	39.10	39.25	-1	7,297	-0.01%
2023/09/18	1	39.95	5	39.93	39.80	-4	7,347	-0.05%
2023/09/15	6	39.70	3	39.73	39.45	3	7,414	0.04%
2023/09/14	53	40.47	10.1	40.05	40.15	43	7,368	0.58%
2023/09/13	0	0.00	5	38.92	39.00	-5	7,292	-0.07%
2023/09/12	21	38.26	15.1	37.94	38.15	6	7,565	0.08%
2023/09/11	2	36.73	5	36.41	36.35	-3	7,454	-0.04%
2023/09/08	7	37.65	6	37.85	37.50	1	7,452	0.01%
2023/09/07	2	38.80	1	38.95	38.40	1	7,462	0.01%
2023/09/06	0	0.00	4	38.98	38.95	-4	7,545	-0.05%
2023/09/05	0	0.00	1	38.50	38.45	-1	7,627	-0.01%
2023/09/01	0	0.00	1	38.95	38.60	-1	7,657	-0.01%
2023/08/31	1	39.30	1	39.60	39.75	0	7,652	0.00%
2023/08/30	0	0.00	1	39.40	39.10	-1	7,631	-0.01%
2023/08/29	0	0.00	5	39.40	39.15	-5	7,653	-0.07%
2023/08/28	5	38.55	0	0.00	39.00	5	7,756	0.06%
2023/08/25	0	0.00	2	39.85	39.60	-2	7,848	-0.03%
2023/08/24	5.3	39.58	6.3	39.72	39.50	-1	7,846	-0.01%
2023/08/23	16.2	38.83	8	38.96	38.90	8.2	7,822	0.10%
2023/08/22	30.1	38.26	7	38.07	38.15	23.1	7,668	0.30%
2023/08/21	3	37.55	0.1	37.25	37.50	2.9	7,584	0.04%
2023/08/18	14	37.05	0.2	36.50	36.40	13.8	7,562	0.18%
2023/08/17	7.2	35.88	0.3	36.91	37.75	6.9	7,552	0.09%
2023/08/16	0	0.00	0	36.05	36.10	0	7,525	0.00%
2023/08/11	4	37.03	0	0.00	36.70	4	7,570	0.05%
2023/08/10	3	37.42	0	0.00	37.10	3	7,569	0.04%
2023/08/09	2	38.40	2.1	38.53	38.30	-0.1	7,534	0.00%
2023/08/08	0	0.00	1	38.55	38.75	-1	7,499	-0.01%
2023/08/07	1	38.10	9.1	39.47	39.50	-8.1	7,482	-0.11%
2023/08/04	0	0.00	35	38.36	39.45	-35	7,406	-0.47%
2023/08/02	16	41.63	3	41.97	41.40	13	7,316	0.18%
2023/08/01	4	43.31	0	0.00	42.95	4	7,257	0.06%
2023/07/31	11	44.66	3.1	44.78	43.90	7.9	7,147	0.11%
2023/07/28	6.1	42.90	4	42.56	42.90	2.1	6,998	0.03%
2023/07/27	0.1	43.70	0	0.00	44.00	0.1	6,954	0.00%
2023/07/26	2	44.35	4	43.30	43.15	-2	6,918	-0.03%
2023/07/25	4	44.46	0	0.00	44.45	4	6,865	0.06%
2023/07/24	3.1	43.27	14	43.42	43.45	-10.9	6,799	-0.16%
2023/07/21	0.2	43.40	0.1	43.50	43.75	0.1	6,754	0.00%
2023/07/20	6	43.61	0	0.00	43.80	6	6,735	0.09%
2023/07/19	3	43.07	7	43.15	42.90	-4	6,656	-0.06%
2023/07/18	14	45.16	80	44.57	43.20	-66	6,669	-0.99%
2023/07/17	48.2	47.27	7	47.19	46.70	41.2	6,513	0.63%
2023/07/14	32	46.58	30	46.66	48.10	2	6,141	0.03%
2023/07/13	23	43.94	17	43.87	43.80	6	5,831	0.10%
2023/07/12	6	42.91	5	42.70	42.40	1	5,632	0.02%
2023/07/11	8	42.33	6.5	42.39	42.45	1.6	5,627	0.03%
2023/07/10	20	42.46	3.1	42.10	42.15	16.9	5,628	0.30%
2023/07/07	53.1	43.15	50.1	42.24	43.30	3	5,529	0.05%
2023/07/05	25	42.79	45	42.67	41.70	-20	5,122	-0.39%
2023/07/04	15	43.56	22	42.65	43.80	-7	5,009	-0.14%
2023/07/03	9.1	42.74	2	41.45	43.45	7.1	4,859	0.15%
2023/06/30	0	0.00	2	40.38	40.90	-2	4,600	-0.04%
2023/06/29	13	40.75	30.1	41.12	40.35	-17.1	4,503	-0.38%
2023/06/28	23	39.82	4	39.98	39.30	19	4,167	0.46%
2023/06/27	5	38.23	0	0.00	37.80	5	4,011	0.12%
2023/06/26	16	38.95	1	38.80	38.60	15	4,002	0.37%
2023/06/21	25	40.28	4	40.01	40.20	21	3,920	0.54%
2023/06/20	2	38.98	13	38.99	39.10	-11	3,825	-0.29%
2023/06/19	16	40.10	12	39.85	39.30	4	3,785	0.11%
2023/06/16	42	40.14	25	40.47	40.35	17	3,656	0.46%
2023/06/15	0	0.00	6	37.93	38.15	-6	3,316	-0.18%
2023/06/14	5	37.75	1	37.65	37.65	4	3,311	0.12%
2023/06/13	5	37.20	2	37.25	37.10	3	3,344	0.09%
2023/06/12	11.1	37.53	3	36.80	36.80	8.1	3,411	0.24%
2023/06/09	3	38.78	9	38.59	38.85	-6	3,394	-0.18%
2023/06/08	5.1	37.33	0	0.00	37.20	5.1	3,345	0.15%
2023/06/07	3	37.73	7	37.81	38.10	-4	3,377	-0.12%
2023/06/06	2.2	38.23	1	37.85	38.05	1.2	3,440	0.03%
2023/06/05	4.1	39.06	7.9	39.25	38.70	-3.8	3,457	-0.11%
2023/06/02	2	38.95	2.2	38.89	38.90	-0.2	3,542	-0.01%
2023/06/01	3	38.88	7	38.80	38.95	-4	3,526	-0.11%
2023/05/31	11	38.68	2.1	37.90	38.50	8.9	3,501	0.25%
2023/05/30	4.1	37.45	1	37.50	37.45	3.1	3,409	0.09%
2023/05/29	4	37.25	3	37.32	37.30	1	3,404	0.03%
2023/05/26	1	36.15	1	35.85	35.90	0	3,307	0.00%
2023/05/25	0	0.00	15	36.01	36.00	-15	3,393	-0.44%
2023/05/23	14	36.99	1	36.75	36.65	13	3,383	0.38%
2023/05/22	0	0.00	1	36.65	36.60	-1	3,378	-0.03%
2023/05/18	2	36.18	3.1	36.45	36.15	-1.1	3,364	-0.03%
2023/05/17	6	35.78	8	36.24	35.95	-2	3,315	-0.06%
2023/05/16	1	35.00	9	35.06	35.30	-8	3,253	-0.25%
2023/05/15	0	0.00	3	34.50	34.40	-3	3,230	-0.09%
2023/05/12	0	0.00	3	34.08	34.30	-3	3,235	-0.09%
2023/05/11	1	33.85	4	35.15	33.95	-3	3,232	-0.09%
2023/05/10	3	34.85	5	34.97	34.80	-2	3,205	-0.06%
2023/05/08	2	35.20	2	35.73	35.15	0	3,188	0.00%
2023/05/05	1	35.15	0	0.00	35.00	1	3,182	0.03%
2023/05/03	0	0.00	2	34.90	34.40	-2	3,188	-0.06%
2023/05/02	0	0.00	4	35.93	35.85	-4	3,168	-0.13%
2023/04/26	0	0.00	1	34.75	35.05	-1	3,130	-0.03%
2023/04/25	2	35.95	1	34.70	34.80	1	3,114	0.03%
2023/04/24	7	36.37	18	35.98	35.70	-11	3,071	-0.36%
2023/04/21	19	37.74	19	36.48	35.65	0	3,081	0.00%
2023/04/20	4	38.85	2	39.25	39.30	2	2,949	0.07%
2023/04/19	6	38.21	2	38.82	38.85	4	2,840	0.14%
2023/04/18	2.1	37.18	5	39.00	38.40	-2.9	2,754	-0.11%
2023/04/17	1	36.70	0.4	37.29	37.45	0.6	2,686	0.02%
2023/04/14	1	36.90	1	37.20	36.70	0	2,757	0.00%
2023/04/13	2	36.75	19	36.79	36.90	-17	2,685	-0.63%
2023/04/12	0	0.00	29	36.63	36.75	-29	2,618	-1.11%
2023/04/11	0	0.00	18	36.16	36.20	-18	2,554	-0.70%
2023/04/10	0	0.00	5.1	36.00	36.00	-5.1	2,528	-0.20%
2023/04/07	0	0.00	32	35.63	35.35	-32	2,471	-1.29%
2023/04/06	0	0.00	4	35.35	35.55	-4	2,405	-0.17%
2023/03/28	4	34.30	0	0.00	34.75	4	2,313	0.17%
2023/03/27	0	0.00	1	34.95	34.95	-1	2,300	-0.04%
2023/03/23	0	0.00	2	34.88	34.75	-2	2,257	-0.09%
2023/03/22	4	34.10	5	34.15	34.45	-1	2,240	-0.04%
2023/03/21	21	34.29	1	34.15	34.10	20	2,224	0.90%
2023/03/17	2	34.00	0	0.00	34.30	2	2,207	0.09%
2023/03/16	2	34.05	8	33.51	33.55	-6	2,187	-0.27%
2023/03/15	6	35.30	25	34.40	34.45	-19	2,153	-0.88%
2023/03/14	2	35.35	4	35.26	35.20	-2	2,081	-0.10%
2023/03/13	2	34.70	3	34.27	34.90	-1	2,036	-0.05%
2023/03/10	0	0.00	2.1	34.55	34.55	-2.1	1,991	-0.10%
2023/03/09	5	35.00	5	35.00	34.80	0	2,215	0.00%
2023/03/08	2	33.78	2	34.38	34.55	0	2,276	0.00%
2023/03/07	2	34.50	7.1	34.37	34.20	-5.1	2,337	-0.22%
2023/03/06	26	33.11	3.1	33.11	33.25	23	2,197	1.04%
2023/03/03	4	33.06	2	33.08	32.90	2	2,167	0.09%
2023/03/02	2	33.80	3	33.78	33.90	-1	2,099	-0.05%
2023/03/01	1	33.00	10	33.20	33.20	-9	2,100	-0.43%
2023/02/23	4	32.73	1	32.55	32.50	3	2,038	0.15%
2023/02/14	1	31.00	0	0.00	30.70	1	2,063	0.05%
2023/02/02	0	0.00	2.1	31.15	31.25	-2.1	2,211	-0.10%
2023/02/01	1	30.55	0	0.00	30.65	1	2,234	0.04%
2023/01/31	0	0.00	4	30.50	30.55	-4	2,224	-0.18%
2023/01/13	0	0.00	2	29.70	29.40	-2	2,204	-0.09%
2023/01/05	19	29.69	2	30.10	29.60	17	2,244	0.76%
2023/01/04	3	30.03	0	0.00	30.00	3	2,175	0.14%
2022/12/19	0	0.00	3	30.00	29.35	-3	2,395	-0.13%
2022/12/14	0	0.00	20	30.78	31.05	-20	2,427	-0.82%
2022/12/12	0	0.00	1	30.35	30.60	-1	2,447	-0.04%
2022/12/09	1	30.80	0	0.00	30.85	1	2,479	0.04%
2022/12/08	0	0.00	5	30.56	30.80	-5	2,550	-0.20%
2022/12/07	5	31.26	2	31.00	30.65	3	2,599	0.12%
2022/12/02	0	0.00	2	31.20	31.20	-2	3,049	-0.07%
2022/12/01	5	31.90	5	32.00	31.30	0	3,162	0.00%
2022/11/29	0	0.00	3	30.90	31.35	-3	3,044	-0.10%
2022/11/23	4	30.00	0	0.00	30.45	4	2,951	0.14%
2022/11/22	0	0.00	4	29.10	29.55	-4	2,901	-0.14%
2022/11/18	6	29.80	2	29.50	29.55	4	2,945	0.14%
2022/11/17	0	0.00	2	29.60	29.50	-2	2,927	-0.07%
2022/11/11	0	0.00	10	29.43	29.55	-10	2,902	-0.34%
2022/11/09	13	29.28	0.1	29.20	29.30	12.9	2,898	0.45%
2022/11/08	0.1	29.40	6	29.33	29.30	-5.9	2,906	-0.20%
2022/11/07	0	0.00	11	29.00	28.70	-11	2,875	-0.38%
2022/11/03	10	28.45	0	0.00	28.55	10	3,002	0.33%
2022/11/02	0	0.00	15	28.07	28.55	-15	3,037	-0.49%
2022/11/01	15	27.08	0	0.00	27.50	15	3,105	0.48%
2022/10/26	2	26.58	31	26.99	26.60	-29	3,875	-0.75%
2022/10/25	5	27.20	0	0.00	27.20	5	3,919	0.13%
2022/10/18	0	0.00	10	28.53	28.60	-10	4,659	-0.21%
2022/10/17	10	28.20	0	0.00	28.30	10	4,694	0.21%
2022/10/14	0	0.00	11	27.35	28.00	-11	4,725	-0.23%
2022/10/13	12	26.40	2	27.25	26.10	10	4,744	0.21%
2022/10/12	0	0.00	10	28.15	28.10	-10	4,720	-0.21%
2022/10/11	1	28.70	1	28.70	28.40	0	4,735	0.00%
2022/10/07	13	29.50	1	29.50	29.50	12	4,787	0.25%
2022/10/06	1	29.55	3	29.10	29.20	-2	4,828	-0.04%
2022/10/05	31	28.81	3	29.58	28.85	28	4,848	0.58%
2022/10/04	7	28.07	0	0.00	28.60	7	4,773	0.15%
2022/09/28	1	28.15	0	0.00	27.25	1	5,323	0.02%
2022/09/26	0	0.00	21	29.96	29.80	-21	5,417	-0.39%
2022/09/23	0	0.00	1	31.55	31.35	-1	5,395	-0.02%
2022/09/22	1	31.90	5	32.40	32.65	-4	5,376	-0.07%
2022/09/16	10	33.30	0	0.00	32.70	10	5,297	0.19%
2022/09/15	1	34.10	13.2	34.16	33.05	-12.2	5,258	-0.23%
2022/09/14	14	33.15	1	33.45	33.45	13	5,179	0.25%
2022/09/13	5	34.48	6	34.37	33.70	-1	5,130	-0.02%
2022/09/12	8	34.01	29	34.53	34.95	-21	4,980	-0.42%
2022/09/08	8	33.05	16	33.22	33.75	-8	4,786	-0.17%
2022/09/07	3	32.02	1	32.60	32.80	2	4,637	0.04%
2022/09/06	37	32.40	19.4	32.65	32.40	17.6	4,514	0.39%
2022/09/05	14	32.16	1	32.60	31.40	13	4,297	0.30%
2022/09/02	0	0.00	1	31.55	31.75	-1	4,198	-0.02%
2022/09/01	1	30.80	0	0.00	30.70	1	4,156	0.02%
2022/08/29	0	0.00	2	30.15	30.15	-2	4,110	-0.05%
2022/08/22	1	31.60	2	31.20	31.15	-1	3,985	-0.03%
2022/08/19	2	31.60	0	0.00	31.85	2	3,932	0.05%
2022/08/18	0	0.00	10	31.10	31.25	-10	3,908	-0.26%
2022/08/16	0	0.00	0.1	31.35	31.25	-0.1	3,871	0.00%
2022/08/15	0	0.00	5	32.20	31.65	-5	3,838	-0.13%
2022/08/12	0	0.00	1.2	31.60	31.50	-1.2	3,771	-0.03%
2022/08/11	1	31.30	0.7	31.30	31.50	0.3	3,739	0.01%
2022/08/10	4	32.33	24	32.20	31.75	-20	3,686	-0.54%
2022/08/09	3	31.90	6	31.91	32.00	-3	3,591	-0.08%
2022/08/08	3	31.90	8	31.81	31.90	-5	3,537	-0.14%
2022/08/05	21	31.62	14.2	31.79	31.85	6.8	3,446	0.20%
2022/08/04	3	31.70	28	31.66	31.80	-25	3,291	-0.76%
2022/08/03	6	30.27	4	31.53	30.05	2	3,016	0.07%
2022/08/02	8	31.01	4	30.60	30.70	4	2,754	0.15%
2022/07/29	2	31.50	2	31.20	31.15	0	2,578	0.00%
2022/07/28	13	31.67	13.1	31.25	30.50	-0.1	2,479	0.00%
2022/07/27	2.1	29.81	9	30.56	30.70	-6.9	2,216	-0.31%
2022/07/26	9	29.36	0.1	30.15	29.00	9	2,033	0.44%
2022/07/25	0.1	30.70	13	30.52	31.00	-13	1,936	-0.67%
2022/07/22	12	29.46	8	29.64	29.10	4	1,822	0.22%
2022/07/21	5	29.27	2	28.95	29.50	3	1,784	0.17%
2022/07/20	0	0.00	12	29.02	29.00	-12	1,739	-0.69%
2022/07/19	0	0.00	6	29.10	29.05	-6	1,717	-0.35%
2022/07/18	2	29.15	0	0.00	28.85	2	1,710	0.12%
2022/07/15	14	29.46	10	29.35	29.40	4	1,697	0.24%
2022/07/14	3	29.20	3	29.35	29.25	0	1,648	0.00%
2022/07/13	3	28.30	0	0.00	27.90	3	1,580	0.19%
2022/07/12	3	28.60	1	28.70	28.60	2	1,534	0.13%
2022/07/11	15	28.80	7	29.30	29.45	8	1,512	0.53%
2022/07/08	38	29.72	30	29.63	29.60	8	1,448	0.55%
2022/07/07	7	28.53	8	28.45	28.75	-1	1,206	-0.08%
2022/07/05	4	27.15	0	0.00	27.15	4	951	0.42%
2022/07/04	0	0.00	1	25.85	25.45	-1	830	-0.12%
2022/06/29	1	26.45	0	0.00	26.40	1	807	0.12%
2022/06/20	0	0.00	1	25.25	25.10	-1	1,057	-0.09%
2022/06/15	0	0.00	1	27.40	27.10	-1	1,175	-0.09%
2022/06/14	1	26.20	0	0.00	26.40	1	1,180	0.08%
2022/06/06	0	0.00	3	27.40	27.30	-3	1,315	-0.23%
2022/05/10	5	26.25	0	0.00	27.00	5	1,928	0.26%
2022/05/09	0	0.00	2	27.80	26.90	-2	1,978	-0.10%
2022/04/29	0	0.00	5	29.10	28.90	-5	2,067	-0.24%
2022/04/21	2	30.65	1.9	30.85	30.55	0.1	2,136	0.00%
2022/04/20	1	30.40	0	0.00	30.35	1	2,122	0.05%
2022/04/18	0	0.00	1	29.20	29.10	-1	2,126	-0.05%
2022/03/28	0	0.00	1	31.80	31.80	-1	2,947	-0.03%
2022/03/25	7	33.05	1	32.95	32.50	6	2,961	0.20%
2022/03/24	1	32.15	1	32.05	32.05	0	2,884	0.00%
2022/03/22	3	31.97	0	0.00	32.20	3	3,022	0.10%
2022/03/18	0	0.00	1	31.75	32.00	-1	3,665	-0.03%
2022/03/15	0	0.00	4	30.20	30.10	-4	4,863	-0.08%
2022/03/11	0	0.00	1	30.25	30.25	-1	5,035	-0.02%
2022/03/03	15	30.99	4	31.13	30.90	11	5,080	0.22%
2022/03/02	1	30.80	1	31.25	31.05	0	5,109	0.00%
2022/02/25	5	30.88	4	30.68	30.50	1	5,171	0.02%
2022/02/24	10	30.43	1	29.80	29.80	9	5,172	0.17%
2022/02/23	0	0.00	1	30.80	31.10	-1	5,294	-0.02%
2022/02/22	8	30.65	5	31.16	30.45	3	5,351	0.06%
2022/02/21	1	32.35	1	32.25	32.25	0	5,542	0.00%
2022/02/18	17	32.68	34	32.80	32.90	-17	6,165	-0.28%
2022/02/17	0	0.00	5	31.16	31.30	-5	5,991	-0.08%
2022/02/15	2	30.90	0	0.00	30.80	2	6,006	0.03%
2022/02/14	5	30.65	0	0.00	30.60	5	6,091	0.08%
2022/02/11	2	31.70	0	0.00	31.35	2	6,101	0.03%
2022/02/09	5	31.70	0	0.00	32.10	5	6,165	0.08%
2022/02/07	1	31.55	2	31.45	31.75	-1	6,379	-0.02%
2022/01/26	3	30.00	0	0.00	30.10	3	6,411	0.05%
2022/01/25	2	30.00	0	0.00	29.65	2	6,414	0.03%
2022/01/24	2	29.85	0	0.00	30.05	2	6,399	0.03%
2022/01/21	3	30.97	3	30.80	30.45	0	6,416	0.00%
2022/01/20	14	31.63	3	31.87	31.70	11	6,512	0.17%
2022/01/19	2	30.85	0	0.00	31.00	2	6,534	0.03%
2022/01/17	0	0.00	1	30.50	30.90	-1	6,515	-0.02%
2022/01/14	4	29.88	0	0.00	30.00	4	6,502	0.06%
2022/01/12	0	0.00	1	30.45	30.70	-1	6,483	-0.02%
2022/01/11	0	0.00	1	30.80	30.80	-1	6,475	-0.02%
2022/01/10	2	31.38	1	31.50	31.70	1	6,450	0.02%
2022/01/07	0	0.00	21	31.75	31.35	-21	6,437	-0.33%
2022/01/06	9	33.19	1	33.50	32.85	8	6,349	0.13%
2022/01/05	0	0.00	21	33.68	33.70	-21	6,319	-0.33%
2022/01/04	1	33.70	5	33.75	33.70	-4	6,295	-0.06%
2022/01/03	34	34.61	6	34.89	33.95	28	6,221	0.45%
2021/12/30	1	33.70	0	0.00	33.55	1	5,914	0.02%
2021/12/29	2	33.63	3	34.00	34.15	-1	5,873	-0.02%
2021/12/28	3	33.75	2	33.98	34.00	1	5,777	0.02%
2021/12/27	0	0.00	2	33.35	33.30	-2	5,681	-0.04%
2021/12/24	2	33.55	6	33.17	33.40	-4	5,642	-0.07%
2021/12/23	0	0.00	5	32.80	32.80	-5	5,569	-0.09%
2021/12/22	0	0.00	2	33.08	32.55	-2	5,554	-0.04%
2021/12/21	1	32.70	2	32.45	32.80	-1	5,534	-0.02%
2021/12/20	5	33.07	1	33.15	32.70	4	5,506	0.07%
2021/12/17	6	32.90	2	32.70	32.65	4	5,463	0.07%
2021/12/16	3	33.88	1	34.30	33.85	2	5,397	0.04%
2021/12/15	25	33.45	40	33.47	34.15	-15	5,268	-0.28%
2021/12/14	84	35.26	49	34.61	34.10	35	5,100	0.69%
2021/12/13	17	33.30	27.5	33.66	33.65	-10.5	4,555	-0.23%
2021/12/10	19.5	33.71	50	34.18	33.80	-30.5	4,308	-0.71%
2021/12/09	29	32.72	22	32.53	32.20	7	3,779	0.19%
2021/12/08	5	30.25	3	30.30	30.30	2	3,217	0.06%
2021/12/07	3	30.18	2	30.13	30.15	1	3,141	0.03%
2021/12/03	15	29.25	5	29.25	29.35	10	3,026	0.33%
2021/11/30	2	29.15	1	29.30	29.20	1	2,973	0.03%
2021/11/29	1	28.00	0.7	28.30	28.45	0.3	2,967	0.01%
2021/11/26	0	0.00	1	28.40	28.30	-1	2,911	-0.03%
2021/11/25	4	29.71	0	0.00	29.55	4	2,874	0.14%
2021/11/24	0	0.00	2	30.00	30.10	-2	2,840	-0.07%
2021/11/23	0	0.00	2	30.00	29.80	-2	2,797	-0.07%
2021/11/22	5	31.24	2	31.40	30.85	3	2,729	0.11%
2021/11/19	1	29.90	12	30.08	29.80	-11	2,587	-0.43%
2021/11/18	28	30.85	5	31.04	30.10	23	2,517	0.91%
2021/11/17	18	31.46	68	31.72	32.05	-50	2,279	-2.19%
2021/11/16	0	0.00	14	28.72	29.15	-14	1,627	-0.86%
2021/11/15	0	0.00	3	28.18	28.05	-3	1,549	-0.19%
2021/11/12	1	28.10	0	0.00	27.85	1	1,536	0.07%
2021/11/11	1	28.35	22	28.68	28.10	-21	1,531	-1.37%
2021/11/09	5	27.77	0	0.00	27.75	5	1,440	0.35%
2021/11/04	29	28.38	7	28.44	28.60	22	1,244	1.77%
2021/11/03	0	0.00	4	27.65	27.00	-4	1,077	-0.37%
2021/11/02	4	26.75	0	0.00	26.50	4	1,010	0.40%
2021/11/01	0	0.00	1	27.20	27.25	-1	1,004	-0.10%
2021/10/29	0	0.00	1	26.95	27.00	-1	1,046	-0.10%
2021/10/28	12	28.64	11	27.76	27.80	1	1,020	0.10%
2021/10/27	3	27.83	4	28.16	28.30	-1	908	-0.11%
2021/10/18	1	25.50	0	0.00	25.50	1	919	0.11%
2021/10/14	0	0.00	0.6	24.90	25.15	-0.6	999	-0.06%
2021/10/04	1	24.80	0	0.00	24.55	1	1,404	0.07%
2021/10/01	0	0.00	2	25.45	25.00	-2	1,414	-0.14%
2021/09/24	3	25.42	0	0.00	25.40	3	1,481	0.20%
2021/09/22	1	24.50	1	24.65	24.40	0	1,490	0.00%
2021/09/13	2	24.25	15	24.40	24.25	-13	1,573	-0.83%
2021/09/09	15	24.37	0	0.00	24.35	15	1,626	0.92%
2021/09/01	19	26.45	0	0.00	26.65	19	1,617	1.17%
2021/08/27	18	26.37	0	0.00	26.15	18	1,651	1.09%
2021/08/26	0	0.00	2	26.88	26.95	-2	1,669	-0.12%
2021/08/23	0	0.00	1	26.00	26.35	-1	1,723	-0.06%
2021/08/17	2	24.80	1	25.15	24.55	1	1,742	0.06%
2021/08/16	0	0.00	2	24.75	24.75	-2	1,743	-0.11%
2021/08/13	3	25.30	0	0.00	25.15	3	1,751	0.17%
2021/08/12	1	25.75	0	0.00	26.00	1	1,764	0.06%
2021/08/11	0	0.00	3	25.75	25.75	-3	1,789	-0.17%
2021/08/09	1	26.75	2	26.95	26.70	-1	1,847	-0.05%
2021/08/05	0	0.00	2	27.20	27.20	-2	1,940	-0.10%
2021/08/04	3	27.20	2	27.25	27.10	1	2,029	0.05%
2021/07/30	3	28.20	0	0.00	28.10	3	2,097	0.14%
2021/07/29	2	28.85	0	0.00	28.50	2	2,169	0.09%
2021/07/27	1	29.45	0	0.00	29.15	1	2,301	0.04%
2021/07/23	1	29.65	0	0.00	29.55	1	2,580	0.04%
2021/07/22	0	0.00	1	29.20	29.15	-1	2,612	-0.04%
2021/07/21	10	29.00	1	28.30	28.55	9	2,639	0.34%
2021/07/20	11.4	29.51	12	29.20	29.05	-0.6	2,666	-0.02%
2021/07/16	5	30.60	2	30.80	31.15	3	2,821	0.11%
2021/07/15	7.6	31.23	3	30.97	31.65	4.6	2,783	0.17%
2021/07/14	5	28.80	0	0.00	29.05	5	2,637	0.19%
2021/07/13	5	28.84	1	28.45	28.45	4	2,645	0.15%
2021/07/09	2	28.03	0	0.00	27.95	2	2,656	0.08%
2021/07/07	0	0.00	2	28.65	28.40	-2	2,821	-0.07%
2021/07/06	1	28.90	0	0.00	28.75	1	2,996	0.03%
2021/07/05	3	28.67	2	28.60	29.10	1	3,307	0.03%
2021/07/02	2	28.50	1	28.50	28.60	1	3,327	0.03%
2021/07/01	1	28.55	5	28.25	28.10	-4	3,381	-0.12%
2021/06/30	1	28.60	10	28.65	28.55	-9	3,433	-0.26%
2021/06/29	5	28.70	9	28.78	28.60	-4	3,572	-0.11%
2021/06/28	0	0.00	5	29.15	29.25	-5	3,714	-0.13%
2021/06/24	8	29.19	0	0.00	29.15	8	3,814	0.21%
2021/06/23	5	28.85	0	0.00	28.85	5	3,812	0.13%
2021/06/22	2	28.40	0	0.00	27.90	2	3,888	0.05%
2021/06/21	0	0.00	1	28.70	28.25	-1	3,900	-0.03%
2021/06/18	6	28.82	0	0.00	29.20	6	3,951	0.15%
2021/06/17	2	28.90	1	28.85	28.95	1	4,029	0.02%
2021/06/16	1	28.40	1	28.70	28.10	0	4,090	0.00%
2021/06/10	6	28.38	0	0.00	28.45	6	4,243	0.14%
2021/06/09	6	27.98	0	0.00	27.85	6	4,401	0.14%
2021/06/08	3	27.93	0	0.00	27.80	3	4,545	0.07%
2021/06/04	4	28.35	0	0.00	28.10	4	4,585	0.09%
2021/06/03	3	28.90	0	0.00	28.85	3	4,665	0.06%
2021/06/02	1	28.80	0	0.00	28.95	1	4,700	0.02%
2021/06/01	2	28.40	0	0.00	28.55	2	4,748	0.04%
2021/05/31	1	27.85	0	0.00	27.85	1	4,842	0.02%
2021/05/25	0	0.00	1	27.50	27.25	-1	4,957	-0.02%
2021/05/20	1	26.35	1	26.60	25.85	0	5,109	0.00%
2021/05/18	1	25.95	0	0.00	26.15	1	5,233	0.02%
2021/05/14	1	26.80	0	0.00	26.10	1	5,241	0.02%
2021/05/13	1	25.35	3	26.72	26.60	-2	5,244	-0.04%
2021/05/12	5	26.01	5	26.69	25.75	0	5,242	0.00%
2021/05/11	7	28.76	9	27.76	27.95	-2	5,185	-0.04%
2021/05/10	2	30.03	1	29.95	29.95	1	5,198	0.02%
2021/05/06	11	29.58	10	29.13	29.20	1	5,584	0.02%
2021/05/05	7	30.41	16.9	30.66	30.10	-9.9	5,533	-0.18%
2021/05/04	7	32.39	2	33.00	31.35	5	5,519	0.09%
2021/05/03	6	34.85	0	0.00	34.40	6	5,475	0.11%
2021/04/29	22	34.82	9	34.94	35.00	13	5,422	0.24%
2021/04/27	6	33.20	0	0.00	33.25	6	5,484	0.11%
2021/04/26	14	33.45	6	33.70	33.65	8	5,573	0.14%
2021/04/23	13	33.12	2	33.18	33.15	11	5,667	0.19%
2021/04/22	30	34.77	20	34.92	34.00	10	6,057	0.17%
2021/04/21	0	0.00	11	35.77	35.80	-11	6,051	-0.18%
2021/04/20	1	36.70	4	36.45	36.30	-3	6,107	-0.05%
2021/04/19	1	36.20	1	36.10	36.05	0	6,325	0.00%
2021/04/16	4	36.11	6	36.00	36.05	-2	6,462	-0.03%
2021/04/15	1	36.20	0	0.00	35.95	1	6,666	0.02%
2021/04/14	0	0.00	24	35.58	35.80	-24	7,531	-0.32%
2021/04/13	15	37.09	3	36.43	37.00	12	8,203	0.15%
2021/04/12	8	38.08	10.2	37.81	37.50	-2.2	8,310	-0.03%
2021/04/09	12.2	38.51	3	38.75	38.40	9.2	8,231	0.11%
2021/04/08	0	0.00	3	36.47	36.40	-3	7,937	-0.04%
2021/04/07	1	36.25	4	36.30	36.20	-3	7,935	-0.04%
2021/04/06	2	36.85	13	36.78	36.55	-11	7,930	-0.14%
2021/04/01	18	37.56	6	37.30	37.05	12	7,991	0.15%
2021/03/31	7	36.96	17	37.19	37.35	-10	8,083	-0.12%
2021/03/30	8	36.42	3	36.10	36.55	5	7,944	0.06%
2021/03/29	24	36.50	18	36.54	36.55	6	7,920	0.08%
2021/03/25	3	36.15	3	36.40	35.60	0	7,992	0.00%
2021/03/24	0	0.00	9	35.53	35.40	-9	7,958	-0.11%
2021/03/23	10	35.15	2	35.80	35.25	8	7,951	0.10%
2021/03/22	15	35.36	0	0.00	35.10	15	7,902	0.19%
2021/03/19	10	36.20	2	37.30	36.15	8	7,840	0.10%
2021/03/18	0	0.00	1	36.40	36.30	-1	7,777	-0.01%
2021/03/17	1	36.35	8	36.33	36.10	-7	7,825	-0.09%
2021/03/16	8	37.00	11	36.80	36.65	-3	7,828	-0.04%
2021/03/15	7	37.45	12.9	37.60	37.55	-5.9	7,805	-0.08%
2021/03/12	2	36.40	38	36.31	36.80	-36	7,689	-0.47%
2021/03/10	12	35.63	0	0.00	35.35	12	8,028	0.15%
2021/03/09	7	35.80	7	35.69	35.40	0	8,358	0.00%
2021/03/08	4	35.08	0	0.00	34.90	4	8,296	0.05%
2021/03/05	1	34.85	0	0.00	35.45	1	8,284	0.01%
2021/03/04	4	35.29	4	35.24	35.05	0	8,421	0.00%
2021/03/03	1	34.30	0	0.00	34.40	1	8,429	0.01%
2021/03/02	15	35.00	3	34.90	34.10	12	8,460	0.14%
2021/02/26	6	34.27	3	34.42	35.10	3	8,451	0.04%
2021/02/25	4	34.91	1	35.60	34.85	3	8,467	0.04%
2021/02/24	0	0.00	1	35.85	35.10	-1	8,468	-0.01%
2021/02/23	4	35.76	22	35.27	36.15	-18	8,489	-0.21%
2021/02/22	1	35.45	5	35.44	35.50	-4	8,548	-0.05%
2021/02/19	11	35.26	13	35.13	35.40	-2	8,515	-0.02%
2021/02/18	5	34.08	3	34.10	34.15	2	8,429	0.02%
2021/02/05	2	32.73	1	32.80	32.70	1	8,366	0.01%
2021/02/04	0	0.00	1	33.25	33.10	-1	8,362	-0.01%
2021/02/03	1	33.20	1	32.95	32.95	0	8,460	0.00%
2021/02/02	14	33.69	2	33.60	33.60	12	8,410	0.14%
2021/02/01	0	0.00	4	33.85	33.50	-4	8,381	-0.05%
2021/01/29	72	36.40	69	35.77	34.55	3	8,314	0.04%
2021/01/28	14	35.38	6	36.39	36.00	8	7,984	0.10%
2021/01/26	3	34.93	0	0.00	34.65	3	7,871	0.04%
2021/01/25	9	35.28	0	0.00	35.35	9	7,835	0.11%
2021/01/22	1	34.85	2	35.00	35.15	-1	7,803	-0.01%
2021/01/21	0	0.00	56	36.12	34.75	-56	7,725	-0.72%
2021/01/20	13	36.12	15	36.32	35.75	-2	7,618	-0.03%
2021/01/19	13	37.79	10	38.14	37.45	3	7,470	0.04%
2021/01/18	13	38.75	0	0.00	38.50	13	7,344	0.18%
2021/01/15	18	39.01	30	40.01	38.60	-12	7,192	-0.17%
2021/01/14	3	38.23	5	38.07	38.35	-2	6,717	-0.03%
2021/01/13	0	0.00	3	37.87	37.80	-3	6,604	-0.05%
2021/01/12	5	36.82	5	37.09	37.50	0	6,500	0.00%
2021/01/11	6	39.16	10	38.66	38.95	-4	6,249	-0.06%
2021/01/08	15	38.44	8	38.13	38.50	7	6,084	0.12%
2021/01/07	40	39.54	12.2	39.27	39.50	27.8	5,851	0.47%
2021/01/06	24	38.60	43.4	38.35	38.90	-19.4	4,966	-0.39%
2021/01/05	10	33.22	37	34.46	35.40	-27	4,261	-0.63%
2021/01/04	1	32.35	5	31.87	32.20	-4	4,058	-0.10%
2020/12/31	20	31.18	5	31.06	31.25	15	3,979	0.38%
2020/12/30	1	32.00	1.8	31.12	31.15	-0.8	4,017	-0.02%
2020/12/29	1	31.75	4	32.06	31.45	-3	3,984	-0.08%
2020/12/28	17	31.62	6	32.05	31.65	11	3,921	0.28%
2020/12/25	5	30.82	78.6	31.83	32.10	-73.6	3,840	-1.92%
2020/12/24	2	30.20	4.2	30.30	30.25	-2.2	3,615	-0.06%
2020/12/23	1	29.55	0	0.00	29.85	1	3,619	0.03%
2020/12/22	8	29.93	0	0.00	29.55	8	3,637	0.22%
2020/12/21	23	31.10	0	0.00	31.05	23	3,613	0.64%
2020/12/18	3	30.02	3	29.88	30.05	0	3,516	0.00%
2020/12/17	2	29.40	1	29.30	29.55	1	3,493	0.03%
2020/12/16	11	29.75	4	29.75	29.70	7	3,492	0.20%
2020/12/15	7	29.61	2	30.13	29.25	5	3,498	0.14%
2020/12/14	5	30.15	3	30.33	30.25	2	3,463	0.06%
2020/12/11	11	30.37	11	30.06	30.20	0	3,479	0.00%
2020/12/10	6	30.73	62	31.07	31.00	-56	3,425	-1.63%
2020/12/09	19	31.08	1	31.20	31.30	18	3,412	0.53%
2020/12/08	12	31.36	1	31.60	31.35	11	3,446	0.32%
2020/12/07	23	31.42	6	31.72	31.30	17	3,704	0.46%
2020/12/04	10	32.38	34.1	33.06	32.25	-24.1	3,666	-0.66%
2020/12/03	8	31.70	36	30.94	32.00	-28	3,305	-0.85%
2020/12/02	1	29.35	0	0.00	29.10	1	3,022	0.03%
2020/12/01	39	28.90	10	28.90	29.00	29	3,036	0.96%
2020/11/30	57	29.48	828	30.10	29.25	-771	3,099	-24.88%	大賣/鉅額交易
2020/11/27	10	29.60	158.2	29.30	29.60	-148.2	2,914	-5.09%	大賣/鉅額交易
2020/11/26	0	0.00	14	29.24	28.65	-14	2,827	-0.50%
2020/11/25	0	0.00	3.5	28.77	28.65	-3.5	2,796	-0.13%
2020/11/24	0.8	28.40	10.8	28.74	28.40	-10	2,796	-0.36%
2020/11/23	2	28.40	2	28.60	28.35	0	2,750	0.00%
2020/11/20	0	0.00	10	28.58	28.35	-10	2,726	-0.37%
2020/11/19	12	27.98	20	27.99	28.00	-8	2,723	-0.29%
2020/11/18	0	0.00	5	27.29	27.30	-5	2,622	-0.19%
2020/11/17	0	0.00	3	27.05	26.90	-3	2,638	-0.11%
2020/11/16	0	0.00	13	27.13	27.25	-13	2,723	-0.48%
2020/11/13	0	0.00	2.8	26.71	26.70	-2.8	2,854	-0.10%
2020/11/12	2	26.50	0	0.00	26.45	2	2,875	0.07%
2020/11/11	3	26.90	4	26.58	26.75	-1	2,900	-0.03%
2020/11/09	1	26.25	7	26.25	26.20	-6	2,854	-0.21%
2020/11/04	0	0.00	0	26.10	26.25	0	2,991	0.00%
2020/11/02	1	26.55	0	0.00	26.00	1	3,009	0.03%
2020/10/30	6	26.06	0	0.00	25.80	6	3,074	0.20%
2020/10/29	0	0.00	1	26.00	26.20	-1	3,118	-0.03%
2020/10/21	0	0.00	2	27.70	27.60	-2	3,384	-0.06%
2020/10/14	1	27.75	0	0.00	27.70	1	3,709	0.03%
2020/10/13	1	27.70	15	27.70	27.75	-14	3,747	-0.37%
2020/10/07	5	27.43	25	27.50	27.45	-20	3,762	-0.53%
2020/10/06	10	26.68	0	0.00	26.80	10	3,765	0.27%
2020/10/05	0	0.00	10	26.00	26.15	-10	3,832	-0.26%
2020/09/30	5	25.60	0	0.00	25.80	5	3,952	0.13%
2020/09/25	5	25.52	10	25.00	25.05	-5	3,973	-0.13%
2020/09/24	8	26.09	0	0.00	26.00	8	3,953	0.20%
2020/09/23	6	27.25	0	0.00	26.90	6	3,925	0.15%
2020/09/22	11	27.17	0	0.00	27.25	11	3,948	0.28%
2020/09/21	8	27.80	8	27.75	27.80	0	3,932	0.00%
2020/09/18	0	0.00	4	27.90	27.75	-4	3,937	-0.10%
2020/09/17	3	28.10	0	0.00	28.05	3	3,938	0.08%
2020/09/16	3	28.00	0	0.00	28.00	3	4,055	0.07%
2020/09/15	0	0.00	5	28.25	28.35	-5	4,104	-0.12%
2020/09/14	6	28.43	4	28.25	28.45	2	4,173	0.05%
2020/09/11	2	28.65	19	29.70	28.40	-17	4,226	-0.40%
2020/09/10	13	29.69	680	29.96	29.25	-667	4,185	-15.94%	大賣/鉅額交易
2020/09/09	8	28.40	4	28.53	28.95	4	3,935	0.10%
2020/09/08	3	27.87	0	27.85	27.85	3	3,905	0.08%
2020/09/07	10	29.15	1	29.15	28.30	9	3,934	0.23%
2020/09/04	0	0.00	1	28.50	28.50	-1	3,948	-0.03%
2020/09/03	5	28.57	33	29.06	28.20	-28	3,955	-0.71%
2020/09/02	3	27.75	0	0.00	27.75	3	3,876	0.08%
2020/09/01	10	27.52	0	0.00	27.40	10	3,877	0.26%
2020/08/31	6	28.03	0	0.00	27.95	6	4,037	0.15%
2020/08/28	0	0.00	50	28.25	28.15	-50	4,068	-1.23%
2020/08/25	1	28.70	10	28.85	28.50	-9	4,116	-0.22%
2020/08/24	0	0.00	6	28.13	28.15	-6	4,052	-0.15%
2020/08/21	2	28.00	15	27.56	27.90	-13	4,076	-0.32%
2020/08/20	28	27.42	39	28.04	26.95	-11	4,065	-0.27%
2020/08/19	76	29.46	46.9	29.35	29.70	29.1	4,001	0.73%
2020/08/18	1	28.20	8	28.37	28.30	-7	3,887	-0.18%
2020/08/17	52	28.24	19	28.14	28.20	33	3,907	0.84%
2020/08/14	4	27.13	6	27.68	27.60	-2	4,129	-0.05%
2020/08/13	2	27.15	12	27.47	27.40	-10	4,138	-0.24%
2020/08/12	6	26.28	13	26.52	26.85	-7	4,120	-0.17%
2020/08/11	16	26.93	5	27.00	25.95	11	4,113	0.27%
2020/08/10	14	26.63	0	0.00	26.50	14	4,077	0.34%
2020/08/06	3	26.15	1.2	26.25	26.40	1.8	4,173	0.04%
2020/08/05	13	26.34	10	26.27	26.35	3	4,248	0.07%
2020/08/04	0	0.00	11	25.43	25.15	-11	4,308	-0.26%
2020/07/31	2	24.55	1	24.70	24.90	1	4,931	0.02%
2020/07/30	2	23.45	25	24.72	24.65	-23	5,638	-0.41%
2020/07/29	3	23.22	1	23.30	23.10	2	5,731	0.03%
2020/07/28	8	23.19	2	22.80	23.95	6	5,766	0.10%
2020/07/27	17	24.19	18	24.38	23.85	-1	5,755	-0.02%
2020/07/24	30	26.84	16	26.60	25.65	14	5,772	0.24%
2020/07/23	11	27.81	0	0.00	27.75	11	5,707	0.19%
2020/07/22	2	27.80	10	28.49	28.30	-8	5,717	-0.14%
2020/07/21	4	27.86	9	27.98	27.75	-5	5,658	-0.09%
2020/07/20	8	27.91	4	27.76	27.75	4	5,633	0.07%
2020/07/17	3	28.15	1	27.85	27.85	2	5,645	0.04%
2020/07/14	5	28.03	0	0.00	28.00	5	5,734	0.09%
2020/07/13	4	27.86	0	0.00	27.95	4	5,748	0.07%
2020/07/10	1	28.15	5	27.90	28.05	-4	5,829	-0.07%
2020/07/09	13	28.42	28	28.45	28.45	-15	6,117	-0.25%
2020/07/08	3	27.90	0	0.00	27.75	3	6,186	0.05%
2020/07/07	0	0.00	2	27.88	27.75	-2	6,179	-0.03%
2020/07/06	20	28.00	3	27.90	27.95	17	6,177	0.28%
2020/07/03	1	27.80	0	0.00	27.70	1	6,162	0.02%
2020/07/02	0	0.00	1	27.75	27.75	-1	6,174	-0.02%
2020/07/01	4	27.91	0.3	27.60	27.65	3.7	6,175	0.06%
2020/06/24	0	0.00	2	27.20	27.25	-2	6,196	-0.03%
2020/06/23	1	27.25	2	27.10	27.20	-1	6,216	-0.02%
2020/06/22	3	26.05	25	26.07	26.05	-22	6,132	-0.36%
2020/06/18	3	27.12	0	0.00	27.20	3	6,036	0.05%
2020/06/17	10	27.36	0	0.00	27.40	10	5,984	0.17%
2020/06/16	1	27.35	2	27.30	27.30	-1	6,004	-0.02%
2020/06/15	2	27.45	54	27.49	27.20	-52	6,003	-0.87%
2020/06/12	1	26.75	0	0.00	27.00	1	6,006	0.02%
2020/06/11	4	27.20	4	27.03	27.05	0	6,006	0.00%
2020/06/10	0	0.00	65.2	27.50	27.45	-65.2	5,972	-1.09%
2020/06/09	1	27.30	3	27.30	27.30	-2	6,009	-0.03%
2020/06/08	0	0.00	4	27.30	27.25	-4	6,019	-0.07%
2020/06/05	5	27.15	54	27.20	27.05	-49	6,044	-0.81%
2020/06/04	2	26.65	0	0.00	26.60	2	5,891	0.03%
2020/06/03	1	26.60	4	26.60	26.60	-3	5,869	-0.05%
2020/06/01	1	26.65	9	26.64	26.60	-8	5,804	-0.14%
2020/05/29	1	26.60	1	26.65	26.55	0	5,783	0.00%
2020/05/28	1	26.75	12	26.70	26.60	-11	5,772	-0.19%
2020/05/26	3	26.60	2	26.65	26.65	1	5,740	0.02%
2020/05/25	1	26.70	2	26.73	26.70	-1	5,704	-0.02%
2020/05/22	5	26.83	5	26.79	26.65	0	5,684	0.00%
2020/05/21	0	0.00	105	26.66	26.90	-105	5,642	-1.86%	大賣/鉅額交易
2020/05/20	1	26.15	3	26.20	26.20	-2	5,379	-0.04%
2020/05/19	4	26.29	3	26.27	26.15	1	5,350	0.02%
2020/05/18	1	26.00	11	26.05	26.00	-10	5,307	-0.19%
2020/05/15	0	0.00	2	26.08	26.00	-2	5,271	-0.04%
2020/05/14	2	26.00	1	26.10	26.00	1	5,242	0.02%
2020/05/13	4	26.08	1	26.15	26.10	3	5,201	0.06%
2020/05/12	1	25.90	0	0.00	26.05	1	5,256	0.02%
2020/05/11	19	26.13	9	26.23	26.15	10	5,182	0.19%
2020/05/08	12	26.75	10	26.33	26.25	2	5,091	0.04%
2020/05/07	92	26.45	111.6	26.58	26.65	-19.6	4,876	-0.40%	大賣/
2020/05/06	27	26.15	35	25.88	25.30	-8	4,417	-0.18%
2020/05/05	20	26.75	6.8	26.75	26.75	13.2	3,692	0.36%
2020/05/04	0	0.00	3.2	24.35	24.35	-3.2	3,571	-0.09%
2020/04/29	12	22.17	2	22.23	22.35	10	3,509	0.28%
2020/04/28	1	21.70	6	21.69	21.95	-5	3,447	-0.15%
2020/04/27	0	0.00	4	21.20	21.15	-4	3,460	-0.12%
2020/04/24	2	20.90	0	0.00	20.90	2	3,425	0.06%
2020/04/23	5	21.10	5	20.80	20.95	0	3,409	0.00%
2020/04/22	0	0.00	3	20.55	20.80	-3	3,387	-0.09%
2020/04/21	3	20.23	10	20.79	20.20	-7	3,324	-0.21%
2020/04/17	0	0.00	10	21.07	20.55	-10	3,240	-0.31%
2020/04/16	4	21.00	0	0.00	20.85	4	3,157	0.13%
2020/04/15	8	20.91	3	20.83	20.90	5	3,105	0.16%
2020/04/14	30	20.75	50	20.64	21.05	-20	2,969	-0.67%
2020/04/13	3	19.68	9	19.92	20.00	-6	2,621	-0.23%
2020/04/09	25	18.07	16	18.03	18.10	9	2,462	0.37%
2020/04/08	2	17.75	17	17.85	17.95	-15	2,440	-0.61%
2020/04/07	3	17.37	0	0.00	17.40	3	2,416	0.12%
2020/04/06	1	16.70	0	0.00	16.95	1	2,395	0.04%
2020/04/01	15	16.70	6	16.75	16.70	9	2,396	0.38%
2020/03/31	8	16.69	19	16.57	16.60	-11	2,400	-0.46%
2020/03/30	0	0.00	6	15.92	16.30	-6	2,354	-0.25%
2020/03/27	15	15.90	0	0.00	15.90	15	2,331	0.64%
2020/03/26	4	15.98	6	15.77	16.05	-2	2,299	-0.09%
2020/03/25	7	15.66	0	0.00	15.55	7	2,271	0.31%
2020/03/24	1	15.15	0	0.00	15.00	1	2,274	0.04%
2020/03/23	7	14.63	0	0.00	14.50	7	2,264	0.31%
2020/03/20	9	15.14	2	15.45	15.40	7	2,274	0.31%
2020/03/19	3	14.05	0	0.00	14.10	3	2,221	0.14%
2020/03/18	5	15.90	4	15.65	15.60	1	2,341	0.04%
2020/03/17	9	16.71	42	16.55	16.00	-33	2,311	-1.43%
2020/03/16	25	17.52	32	17.50	17.30	-7	2,284	-0.31%
2020/03/13	11	17.61	0	0.00	17.80	11	2,241	0.49%
2020/03/12	17	19.57	2	19.85	19.55	15	2,211	0.68%
2020/03/11	7	20.97	13	20.72	20.40	-6	2,177	-0.28%
2020/03/10	8	19.88	2	20.25	20.50	6	2,120	0.28%
2020/03/09	2	20.78	5	20.65	20.30	-3	2,086	-0.14%
2020/03/06	1	21.15	0	0.00	21.20	1	2,060	0.05%
2020/03/05	0	0.00	1	21.55	21.60	-1	2,076	-0.05%
2020/03/04	1	21.30	0	0.00	21.20	1	2,081	0.05%
2020/03/03	1	21.50	2	21.58	21.40	-1	2,083	-0.05%
2020/03/02	0	0.00	5	20.75	21.00	-5	2,076	-0.24%
2020/02/27	2	21.20	0	0.00	21.20	2	2,061	0.10%
2020/02/25	0	0.00	3	21.40	21.80	-3	2,030	-0.15%
2020/02/24	1	21.70	0	0.00	21.65	1	2,006	0.05%
2020/02/21	1	21.80	6	22.00	21.90	-5	2,005	-0.25%
2020/02/20	1	21.95	0	0.00	21.90	1	1,994	0.05%
2020/02/18	1	22.00	0	0.00	21.90	1	1,992	0.05%
2020/02/17	1	21.80	5	21.90	21.85	-4	2,010	-0.20%
2020/02/14	0	0.00	20	21.93	22.05	-20	2,009	-1.00%
2020/02/13	3	22.15	56	21.61	21.85	-53	1,991	-2.66%
2020/02/12	12	20.80	1	20.85	21.20	11	1,884	0.58%
2020/02/11	1	20.60	2	20.95	20.75	-1	1,879	-0.05%
2020/02/10	12	20.08	0	0.00	20.00	12	1,845	0.65%
2020/02/07	0	0.00	2	20.43	20.30	-2	1,892	-0.11%
2020/02/06	2	20.70	0	0.00	20.80	2	1,938	0.10%
2020/02/05	1	20.55	0	0.00	20.55	1	1,942	0.05%
2020/02/03	4	19.63	7	19.60	19.75	-3	1,960	-0.15%
2020/01/31	7	20.62	0	0.00	20.45	7	1,921	0.36%
2020/01/30	3	20.50	20	21.00	20.45	-17	1,925	-0.88%
2020/01/15	2	22.60	0	0.00	22.50	2	1,907	0.10%
2020/01/13	4	22.55	0	0.00	22.50	4	1,977	0.20%
2020/01/10	1	22.10	0	0.00	22.10	1	2,115	0.05%
2020/01/06	2	22.40	80	22.70	22.45	-78	2,302	-3.39%
2020/01/03	2	23.13	0	0.00	23.20	2	2,294	0.09%
2019/12/31	0	0.00	2	23.45	23.55	-2	2,292	-0.09%
2019/12/27	1	23.75	0	0.00	23.70	1	2,330	0.04%
2019/12/26	2	23.50	3	23.62	23.70	-1	2,326	-0.04%
2019/12/25	0	0.00	5.7	23.39	23.45	-5.7	2,325	-0.24%
2019/12/23	0	0.00	1	23.45	23.35	-1	2,359	-0.04%
2019/12/19	1	23.65	6	23.82	23.55	-5	2,383	-0.21%
2019/12/18	2	23.65	0	0.00	23.60	2	2,351	0.09%
2019/12/17	0	0.00	1	23.55	23.55	-1	2,387	-0.04%
2019/12/16	0	0.00	1	23.35	23.40	-1	2,458	-0.04%
2019/12/13	87	23.90	16	23.93	23.00	71	2,504	2.83%
2019/12/12	2	22.80	1	22.80	22.70	1	2,415	0.04%
2019/12/11	4	22.60	1	22.80	22.90	3	2,415	0.12%
2019/12/09	7	22.70	8	22.55	22.50	-1	2,419	-0.04%
2019/11/29	0	0.00	5	22.20	22.20	-5	2,703	-0.18%
2019/11/28	0	0.00	4	22.50	22.40	-4	2,734	-0.15%
2019/11/26	0	0.00	1	22.75	22.60	-1	2,879	-0.03%
2019/11/18	0	0.00	6	23.00	22.95	-6	3,616	-0.17%
2019/11/14	6	22.89	0	0.00	22.85	6	3,709	0.16%
2019/11/12	0	0.00	30.1	22.85	22.90	-30.1	3,860	-0.78%
2019/11/11	3	22.62	20	22.70	22.60	-17	3,936	-0.43%
2019/11/07	1	22.85	7	22.85	22.85	-6	4,288	-0.14%
2019/11/06	12	23.13	0	0.00	23.10	12	4,492	0.27%
2019/11/05	5	23.00	0	0.00	23.10	5	4,537	0.11%
2019/11/04	1	22.45	0	0.00	22.45	1	4,550	0.02%
2019/11/01	10	22.20	3	22.28	22.20	7	4,580	0.15%
2019/10/31	0	0.00	1	22.60	22.50	-1	4,626	-0.02%
2019/10/30	0	0.00	2	23.05	23.05	-2	4,621	-0.04%
2019/10/29	2	23.20	3	23.50	23.05	-1	4,696	-0.02%
2019/10/28	10	23.30	14	23.35	23.30	-4	4,841	-0.08%
2019/10/25	10	23.60	16	23.50	23.45	-6	4,989	-0.12%
2019/10/24	10	23.85	10	23.81	23.85	0	5,145	0.00%
2019/10/23	0	0.00	1	24.30	23.95	-1	5,511	-0.02%
2019/10/22	1	24.10	3	23.97	23.95	-2	5,525	-0.04%
2019/10/21	1	23.95	1	24.05	23.95	0	5,553	0.00%
2019/10/18	15	24.58	3	24.77	24.50	12	5,544	0.22%
2019/10/17	0	0.00	1	24.30	24.20	-1	5,441	-0.02%
2019/10/16	0	0.00	15	23.92	24.40	-15	5,427	-0.28%
2019/10/15	2	23.20	0	0.00	23.40	2	5,354	0.04%
2019/10/14	1	23.30	1	23.25	23.20	0	5,387	0.00%
2019/10/08	2	23.70	0	0.00	23.60	2	5,402	0.04%
2019/10/07	0	0.00	6.5	24.04	24.00	-6.5	5,413	-0.12%
2019/10/03	0	0.00	3	23.75	23.70	-3	5,374	-0.06%
2019/10/02	0	0.00	4	23.60	23.65	-4	5,381	-0.07%
2019/10/01	1	23.35	6	23.35	23.35	-5	5,384	-0.09%
2019/09/27	30	23.55	8	24.07	23.50	22	5,363	0.41%
2019/09/25	1	23.75	11	23.75	23.75	-10	5,326	-0.19%
2019/09/24	1	24.40	0	0.00	24.10	1	5,320	0.02%
2019/09/20	1	24.05	7	24.24	24.35	-6	5,316	-0.11%
2019/09/19	0	0.00	8	24.15	24.15	-8	5,254	-0.15%
2019/09/18	11.2	24.87	361	25.07	24.85	-349.8	5,157	-6.78%	大賣/鉅額交易
2019/09/17	0	0.00	517	25.09	25.15	-517	5,087	-10.16%	大賣/鉅額交易
2019/09/16	4	24.68	0	0.00	24.70	4	5,025	0.08%
2019/09/12	2	24.90	6	24.80	24.85	-4	5,010	-0.08%
2019/09/11	0	0.00	10	24.70	24.65	-10	4,995	-0.20%
2019/09/10	0	0.00	3	24.75	24.75	-3	4,970	-0.06%
2019/09/09	0	0.00	154	25.04	24.65	-154	4,934	-3.12%	大賣/鉅額交易
2019/09/06	1	24.65	75	25.11	24.60	-74	4,866	-1.52%
2019/09/05	3	24.87	26	24.99	25.05	-23	4,808	-0.48%
2019/09/04	1	24.30	2	24.43	24.30	-1	4,680	-0.02%
2019/09/03	0	0.00	4	24.60	24.55	-4	4,642	-0.09%
2019/08/30	4	24.84	30	25.00	24.50	-26	4,591	-0.57%
2019/08/29	4	24.38	2	24.50	24.50	2	4,523	0.04%
2019/08/28	18	25.39	45	25.34	24.80	-27	4,445	-0.61%
2019/08/27	8	24.76	30	24.82	25.00	-22	4,189	-0.53%
2019/08/26	22	23.60	1	24.00	23.65	21	4,022	0.52%
2019/08/23	41	24.25	8	24.31	24.15	33	4,017	0.82%
2019/08/22	7	24.39	2	24.25	24.30	5	3,947	0.13%
2019/08/21	2	23.68	13	23.77	23.90	-11	3,842	-0.29%
2019/08/20	0	0.00	6	23.98	23.75	-6	3,787	-0.16%
2019/08/19	3	24.13	0	0.00	23.95	3	3,732	0.08%
2019/08/16	3	23.83	2	23.83	24.00	1	3,679	0.03%
2019/08/15	9	23.59	4	23.59	23.90	5	3,581	0.14%
2019/08/14	5	23.66	3	23.85	23.45	2	3,496	0.06%
2019/08/13	4	23.54	7	23.60	23.25	-3	3,417	-0.09%
2019/08/12	2	24.35	8	24.72	24.40	-6	3,258	-0.18%
2019/08/08	8	23.69	32	23.66	23.95	-24	3,059	-0.78%
2019/08/07	16	23.26	2	23.10	23.10	14	2,846	0.49%
2019/08/06	3	22.32	2	22.13	22.70	1	2,778	0.04%
2019/08/05	1	22.65	3	22.85	22.65	-2	2,760	-0.07%
2019/08/02	15	22.62	15	22.40	22.50	0	2,744	0.00%
2019/08/01	15	22.86	0	0.00	22.90	15	2,708	0.55%
2019/07/31	1	22.85	11	22.63	22.90	-10	2,698	-0.37%
2019/07/30	7	22.86	11	22.50	22.60	-4	2,631	-0.15%
2019/07/29	2	22.95	9.4	22.92	22.95	-7.4	2,515	-0.29%
2019/07/26	1	22.10	12	22.63	22.40	-11	2,410	-0.46%
2019/07/25	10	22.28	19	22.27	21.90	-9	2,313	-0.39%
2019/07/24	0	0.00	30	20.60	20.70	-30	1,937	-1.55%
2019/07/23	2	20.50	0	0.00	20.55	2	1,983	0.10%
2019/07/22	0	0.00	20	20.25	20.25	-20	2,036	-0.98%
2019/07/19	0	0.00	1	20.80	20.85	-1	2,233	-0.04%
2019/07/18	11	20.73	4	20.45	20.45	7	2,207	0.32%
2019/07/17	50	20.73	0	0.00	20.90	50	2,191	2.28%
2019/07/16	1	20.75	0	0.00	20.75	1	2,195	0.05%
2019/07/15	3	20.78	1	20.45	20.90	2	2,164	0.09%
2019/07/08	0	0.00	4	19.95	19.90	-4	2,220	-0.18%
2019/07/05	0	0.00	2	20.05	20.20	-2	2,243	-0.09%
2019/06/28	1	19.70	0	0.00	19.85	1	2,303	0.04%
2019/06/27	0	0.00	1	19.60	19.70	-1	2,347	-0.04%
2019/06/25	3	19.50	1	19.60	19.50	2	2,351	0.09%
2019/06/20	1	19.40	1	19.50	19.50	0	2,380	0.00%
2019/06/19	2	19.30	0	0.00	19.35	2	2,496	0.08%
2019/06/18	1	19.10	2	19.10	19.15	-1	2,744	-0.04%
2019/06/17	0	0.00	1	19.45	19.25	-1	2,859	-0.03%
2019/06/14	0	0.00	3	19.35	19.40	-3	2,902	-0.10%
2019/06/13	2	19.60	3	19.42	19.55	-1	2,980	-0.03%
2019/06/11	0	0.00	8	19.19	19.20	-8	3,014	-0.27%
2019/06/06	0	0.00	5	19.10	18.90	-5	3,079	-0.16%
2019/06/05	11	19.11	0	0.00	19.10	11	3,097	0.36%
2019/05/31	5	19.20	6	19.15	19.20	-1	3,120	-0.03%
2019/05/30	4	18.66	1	18.65	18.85	3	3,105	0.10%
2019/05/27	0	0.00	13	17.80	17.85	-13	3,165	-0.41%
2019/05/20	0	0.00	2	17.70	17.70	-2	3,548	-0.06%
2019/05/17	1	17.95	0	0.00	17.70	1	3,567	0.03%
2019/05/16	4	17.98	1	17.85	17.85	3	3,566	0.08%
2019/05/15	2	18.15	0	0.00	18.20	2	3,561	0.06%
2019/05/14	3	17.70	3	17.80	17.85	0	3,562	0.00%
2019/05/10	5	18.95	0	0.00	18.75	5	3,521	0.14%
2019/05/09	2	19.50	0	0.00	19.10	2	3,511	0.06%
2019/05/06	0	0.00	9	20.19	19.90	-9	3,432	-0.26%
2019/05/03	0	0.00	10	20.75	20.65	-10	3,372	-0.30%
2019/05/02	3	20.50	1	20.50	20.65	2	3,314	0.06%
2019/04/30	1	20.00	0	0.00	19.95	1	3,251	0.03%
2019/04/29	0	0.00	2	19.80	19.80	-2	3,266	-0.06%
2019/04/26	1	20.70	3	20.38	20.35	-2	3,205	-0.06%
2019/04/25	28	20.67	14	20.60	20.55	14	3,170	0.44%
2019/04/22	0	0.00	2	20.05	20.00	-2	3,424	-0.06%
2019/04/18	0	0.00	9	19.60	19.60	-9	3,514	-0.26%
2019/04/17	0	0.00	14	20.00	20.05	-14	3,613	-0.39%
2019/04/16	5	19.95	0	0.00	19.95	5	3,671	0.14%
2019/04/15	1	19.55	1	19.65	19.70	0	3,712	0.00%
2019/04/11	2	19.80	0	0.00	19.80	2	3,703	0.05%
2019/04/09	1	20.35	0	0.00	20.25	1	3,672	0.03%
2019/04/08	1	20.45	20	20.45	20.35	-19	3,693	-0.51%
2019/04/03	10	20.20	10	20.15	20.15	0	3,661	0.00%
2019/04/02	2	19.95	0	0.00	20.05	2	3,646	0.05%
2019/04/01	4	20.25	5	20.27	20.00	-1	3,629	-0.03%
2019/03/29	0	0.00	25	19.83	19.80	-25	3,580	-0.70%
2019/03/28	5	19.85	3	19.85	19.80	2	3,630	0.06%
2019/03/27	8	20.00	10	19.75	19.80	-2	3,640	-0.05%
2019/03/26	6	19.83	5	20.05	19.85	1	3,639	0.03%
2019/03/22	32	20.10	6	19.98	19.90	26	3,661	0.71%
2019/03/21	12	20.88	16	20.93	20.60	-4	3,556	-0.11%
2019/03/20	15	20.15	6	20.40	20.60	9	3,315	0.27%
2019/03/19	3	19.87	2	19.65	19.85	1	3,244	0.03%
2019/03/15	0	0.00	1	19.15	19.30	-1	3,228	-0.03%
2019/03/14	3	19.40	1	19.25	19.10	2	3,246	0.06%
2019/03/13	3	19.57	3	19.63	19.35	0	3,285	0.00%
2019/03/12	1	19.85	2	20.00	19.65	-1	3,308	-0.03%
2019/03/11	13	19.57	5	19.60	19.55	8	3,307	0.24%
2019/03/08	5	18.80	2	18.75	19.45	3	3,360	0.09%
2019/03/07	0	0.00	20	19.30	19.00	-20	3,493	-0.57%
2019/03/06	1	19.50	3	19.45	19.35	-2	3,552	-0.06%
2019/03/04	0	0.00	12	19.15	19.50	-12	3,557	-0.34%
2019/02/26	0	0.00	10	19.05	18.95	-10	3,517	-0.28%
2019/02/25	0	0.00	9	19.50	19.35	-9	3,520	-0.26%
2019/02/22	49	18.88	12	19.25	19.20	37	3,538	1.05%
2019/02/21	23	18.50	2	18.60	18.45	21	3,413	0.62%
2019/02/20	0	0.00	24	18.19	18.35	-24	3,353	-0.72%
2019/02/19	0	0.00	1	17.90	17.95	-1	3,316	-0.03%
2019/02/18	4	17.63	0	0.00	17.60	4	3,320	0.12%
2019/02/15	4	18.16	0	0.00	17.80	4	3,313	0.12%
2019/02/14	5	18.00	0	0.00	18.05	5	3,320	0.15%
2019/02/13	13	18.10	0	0.00	18.00	13	3,359	0.39%
2019/01/30	0	0.00	12	17.90	17.80	-12	3,333	-0.36%
2019/01/28	0	0.00	3	17.70	17.75	-3	3,323	-0.09%
2019/01/22	3	17.60	0	0.00	17.50	3	3,414	0.09%
2019/01/21	2	18.10	0	0.00	17.90	2	3,388	0.06%
2019/01/18	2	18.03	18	18.01	18.20	-16	3,368	-0.47%
2019/01/16	31	18.40	5	18.36	18.35	26	3,303	0.79%
2019/01/15	2	18.25	0	0.00	18.35	2	3,136	0.06%
2019/01/10	1	18.00	1.1	18.00	17.90	-0.1	2,693	0.00%
2019/01/09	3	18.22	0	0.00	18.35	3	2,634	0.11%
2019/01/07	0	0.00	9	17.46	17.65	-9	2,410	-0.37%
2019/01/04	0	0.00	1	16.85	16.80	-1	2,357	-0.04%
2019/01/03	0	0.00	2	16.65	16.65	-2	2,368	-0.08%
2018/12/27	1	16.70	0	0.00	16.60	1	2,366	0.04%
2018/12/26	3	16.65	0	0.00	16.35	3	2,331	0.13%
2018/12/25	4	16.51	0	0.00	16.50	4	2,325	0.17%
2018/12/22	1	16.10	1	16.15	16.20	0	2,309	0.00%
2018/12/21	2	16.08	2	16.25	16.25	0	2,315	0.00%
2018/12/20	13	16.52	5	16.29	16.15	8	2,260	0.35%
2018/12/19	2	16.65	2	16.70	16.70	0	2,241	0.00%
2018/12/18	1	16.90	3	16.92	16.75	-2	2,223	-0.09%
2018/12/17	5	17.29	1	17.10	17.10	4	2,190	0.18%
2018/12/14	2	17.10	0	0.00	17.35	2	2,142	0.09%
2018/12/13	1	17.15	1	17.15	17.20	0	2,134	0.00%
2018/12/12	2	17.05	0	0.00	17.20	2	2,129	0.09%
2018/12/11	0	0.00	1	17.10	17.10	-1	2,087	-0.05%
2018/12/10	0	0.00	1	16.95	16.75	-1	2,024	-0.05%
2018/12/06	1	16.35	2	16.95	16.40	-1	1,953	-0.05%
2018/12/05	6	17.23	0	0.00	17.25	6	1,902	0.32%
2018/12/04	2	17.20	2	17.00	17.20	0	1,892	0.00%
2018/11/30	1	15.95	0	0.00	15.95	1	1,855	0.05%
2018/11/29	2	16.45	5	16.75	16.30	-3	1,738	-0.17%
2018/11/26	0	0.00	1	15.50	15.50	-1	1,654	-0.06%
2018/11/23	5	15.80	1	15.80	15.40	4	1,648	0.24%
2018/11/22	1	15.90	0	0.00	15.70	1	1,642	0.06%
2018/11/21	1	15.85	9	16.08	15.90	-8	1,627	-0.49%
2018/11/16	2	15.33	0	0.00	15.45	2	1,559	0.13%
2018/11/15	0	0.00	2	15.40	15.30	-2	1,536	-0.13%
2018/11/14	1	14.90	0	0.00	15.05	1	1,517	0.07%
2018/11/13	2	14.80	0	0.00	14.90	2	1,518	0.13%
2018/11/12	2	15.30	1	15.25	15.30	1	1,516	0.07%
2018/10/26	6	13.37	0	0.00	13.35	6	1,913	0.31%
2018/10/25	8	13.78	0	0.00	13.65	8	1,910	0.42%
2018/10/23	1	14.45	1	14.30	14.30	0	1,925	0.00%
2018/10/22	1	14.25	1	14.70	14.60	0	1,947	0.00%
2018/10/19	1	13.50	0	0.00	14.50	1	1,953	0.05%
2018/10/18	0	0.00	2	14.05	14.10	-2	1,971	-0.10%
2018/10/17	1	14.00	0	0.00	14.00	1	2,005	0.05%
2018/10/16	1	13.70	3	13.83	13.80	-2	2,084	-0.10%
2018/10/15	2	13.65	0	0.00	13.60	2	2,160	0.09%
2018/10/12	9	13.18	0	0.00	13.75	9	2,205	0.41%
2018/10/11	4	13.85	0	0.00	13.85	4	2,342	0.17%
2018/10/09	3	15.30	0	0.00	15.35	3	2,326	0.13%
2018/10/03	0	0.00	1	16.25	16.00	-1	2,486	-0.04%
2018/09/28	0	0.00	1	16.30	16.20	-1	2,596	-0.04%
2018/09/21	2	15.60	0	0.00	15.60	2	2,850	0.07%
2018/09/20	1.1	15.73	0	0.00	15.50	1.1	2,898	0.04%
2018/09/19	5	15.80	0	0.00	15.85	5	2,904	0.17%
2018/09/17	1	15.55	11	15.56	15.70	-10	2,894	-0.35%
2018/09/14	0	0.00	1	15.45	15.55	-1	2,901	-0.03%
2018/09/12	5	14.95	0	0.00	14.95	5	2,941	0.17%
2018/09/11	2	14.93	1	15.15	14.95	1	2,962	0.03%
2018/09/10	8	15.20	0	0.00	14.80	8	2,985	0.27%
2018/09/07	1	15.50	1	15.60	15.40	0	2,976	0.00%
2018/09/06	0	0.00	4	16.20	16.00	-4	2,944	-0.14%
2018/09/05	1	17.20	1	16.80	16.65	0	2,909	0.00%
2018/08/30	1	17.75	10	17.60	17.50	-9	2,945	-0.31%
2018/08/28	11	17.84	0	0.00	17.65	11	3,009	0.37%
2018/08/27	6	17.65	3	17.43	17.65	3	3,079	0.10%
2018/08/24	1	16.90	0	0.00	16.90	1	3,131	0.03%
2018/08/22	1	16.85	0	0.00	16.80	1	3,160	0.03%
2018/08/21	1	16.65	11	16.65	16.85	-10	3,203	-0.31%
2018/08/20	1.2	16.73	1	16.60	16.60	0.2	3,241	0.01%
2018/08/17	0	0.00	1	16.95	16.90	-1	3,233	-0.03%
2018/08/16	5	16.78	2	16.78	16.80	3	3,223	0.09%
2018/08/15	2	17.65	5	17.61	17.60	-3	3,140	-0.10%
2018/08/14	9	17.78	0	0.00	17.80	9	3,162	0.28%
2018/08/13	5	18.03	1	17.85	17.80	4	3,148	0.13%
2018/08/10	11	19.44	152.7	19.35	19.30	-141.7	3,056	-4.64%	大賣/鉅額交易
2018/08/09	4	19.29	100	19.30	19.25	-96	3,118	-3.08%
2018/08/08	2	19.40	101	19.35	19.40	-99	3,124	-3.17%	大賣/
2018/08/07	9	19.92	5	19.95	19.85	4	3,083	0.13%
2018/08/06	2	20.85	0	0.00	20.85	2	2,991	0.07%
2018/08/03	8	20.67	2	20.70	20.80	6	3,008	0.20%
2018/08/02	0	0.00	7	20.64	20.60	-7	2,990	-0.23%
2018/07/27	0	0.00	4	21.21	21.35	-4	2,973	-0.13%
2018/07/25	5	21.19	1	21.20	21.20	4	2,977	0.13%
2018/07/23	2	21.03	13	20.86	20.90	-11	2,939	-0.37%
2018/07/20	10	22.55	2	22.83	22.45	8	2,879	0.28%
2018/07/19	14	22.64	0	0.00	22.65	14	2,830	0.49%
2018/07/18	0	0.00	13	22.77	23.00	-13	2,858	-0.45%
2018/07/17	1.2	21.93	0	0.00	21.90	1.2	2,785	0.04%
2018/07/16	4	22.38	0	0.00	22.10	4	2,825	0.14%
2018/07/13	1	21.55	5	21.91	22.25	-4	2,785	-0.14%
2018/07/11	2	21.53	1	21.45	21.35	1	2,824	0.04%
2018/07/10	3	21.95	0	0.00	21.95	3	2,826	0.11%
2018/07/06	1	21.60	41	21.57	21.60	-40	2,882	-1.39%
2018/07/05	2	21.70	2	22.00	21.50	0	2,921	0.00%
2018/07/04	10	22.44	12	22.10	22.15	-2	2,974	-0.07%
2018/07/03	1	21.75	5	22.07	21.70	-4	2,915	-0.14%
2018/07/02	3	21.85	2	21.93	21.55	1	2,889	0.03%
2018/06/29	0	0.00	6	21.36	21.65	-6	2,876	-0.21%
2018/06/28	0	0.00	2	21.40	20.90	-2	2,842	-0.07%
2018/06/27	3	20.95	3	20.85	20.80	0	2,873	0.00%
2018/06/26	4	20.80	0	0.00	20.85	4	2,908	0.14%
2018/06/25	0	0.00	1	21.20	20.80	-1	2,967	-0.03%
2018/06/22	0	0.00	5	20.68	20.75	-5	3,014	-0.17%
2018/06/21	5	21.17	0	0.00	21.00	5	3,077	0.16%
2018/06/20	1	21.20	6	21.38	21.20	-5	3,100	-0.16%
2018/06/19	0	0.00	2	22.05	21.60	-2	3,094	-0.06%
2018/06/15	3	21.53	0	0.00	21.40	3	3,096	0.10%
2018/06/12	2	21.43	11	21.37	21.75	-9	3,121	-0.29%
2018/06/11	0	0.00	18	21.15	21.20	-18	3,111	-0.58%
2018/06/08	0	0.00	7	21.45	21.35	-7	3,112	-0.22%
2018/06/06	3	21.93	2	21.95	21.90	1	3,152	0.03%
2018/06/04	9	21.98	4	22.04	21.95	5	3,398	0.15%
2018/06/01	1	21.95	7	21.88	21.90	-6	3,347	-0.18%
2018/05/31	0	0.00	11	21.38	21.45	-11	3,259	-0.34%
2018/05/30	0	0.00	1	20.80	21.05	-1	3,279	-0.03%
2018/05/29	1	21.40	0	0.00	21.10	1	3,290	0.03%
2018/05/28	3	21.17	0	0.00	21.20	3	3,286	0.09%
2018/05/25	0	0.00	1	20.50	20.60	-1	3,296	-0.03%
2018/05/24	0	0.00	1	20.55	20.40	-1	3,320	-0.03%
2018/05/23	0	0.00	1	20.70	20.60	-1	3,331	-0.03%
2018/05/22	4	20.70	2	20.73	20.60	2	3,346	0.06%
2018/05/18	2.1	20.15	1	20.05	20.25	1.1	3,386	0.03%
2018/05/17	21	20.16	3	20.40	20.20	18	3,403	0.53%
2018/05/11	7	19.51	0	0.00	19.40	7	3,612	0.19%
2018/05/09	1	19.60	0	0.00	19.70	1	3,727	0.03%
2018/05/04	2	19.90	2	19.95	19.85	0	4,047	0.00%
2018/05/03	1	19.90	1	20.05	19.90	0	4,085	0.00%
2018/04/30	1	19.80	0	0.00	20.00	1	4,168	0.02%
2018/04/27	5	19.97	0	0.00	19.95	5	4,512	0.11%
2018/04/26	2	20.13	10	20.20	19.90	-8	4,859	-0.16%
2018/04/25	1	19.80	0	0.00	20.25	1	4,925	0.02%
2018/04/24	9	20.14	5	19.95	20.00	4	4,969	0.08%
2018/04/23	2	21.00	12	21.31	20.70	-10	4,979	-0.20%
2018/04/20	3	21.70	7	21.62	21.60	-4	5,005	-0.08%
2018/04/19	5	22.20	0	0.00	22.05	5	5,001	0.10%
2018/04/18	11	22.36	0	0.00	22.20	11	5,044	0.22%
2018/04/17	1	22.50	0	0.00	22.40	1	5,106	0.02%
2018/04/13	7	22.64	0	0.00	22.65	7	5,729	0.12%
2018/04/12	5	22.43	0	0.00	23.00	5	5,955	0.08%
2018/04/11	0	0.00	22	22.30	22.30	-22	6,395	-0.34%
2018/04/10	17	22.91	8	22.85	22.55	9	6,675	0.13%
2018/04/09	3	23.28	7	23.35	23.00	-4	6,656	-0.06%
2018/04/03	1	23.05	10	23.10	23.05	-9	6,643	-0.14%
2018/04/02	1	23.55	4	23.65	23.45	-3	6,632	-0.05%
2018/03/31	5	23.64	0	0.00	23.65	5	6,908	0.07%
2018/03/30	26	23.47	0	0.00	23.50	26	7,009	0.37%
2018/03/29	11	23.36	0	0.00	23.30	11	7,064	0.16%
2018/03/28	55	23.50	0	0.00	23.35	55	7,066	0.78%
2018/03/27	12	23.70	0	0.00	23.55	12	7,227	0.17%
2018/03/26	1	23.85	13	23.70	23.50	-12	7,231	-0.17%
2018/03/23	8	23.91	1	23.95	23.85	7	7,174	0.10%
2018/03/22	2	24.30	2	24.20	24.35	0	7,170	0.00%
2018/03/21	13	24.16	0	0.00	24.10	13	7,235	0.18%
2018/03/20	18	24.21	21	24.11	24.10	-3	7,300	-0.04%
2018/03/19	2	24.63	0	0.00	24.60	2	7,305	0.03%
2018/03/16	4	24.85	8	24.76	24.80	-4	7,305	-0.05%
2018/03/15	0	0.00	2	25.00	24.80	-2	7,322	-0.03%
2018/03/13	2	24.83	0	0.00	24.85	2	7,355	0.03%
2018/03/12	11	24.55	5	24.55	24.55	6	7,371	0.08%
2018/03/09	39	25.13	34	25.22	25.10	5	7,347	0.07%
2018/03/08	21	25.44	16	25.74	25.00	5	7,432	0.07%
2018/03/07	0	0.00	1	24.95	24.65	-1	7,411	-0.01%
2018/03/06	2	24.75	1	24.95	24.75	1	7,929	0.01%
2018/03/05	2	25.30	2	25.08	24.70	0	8,122	0.00%
2018/03/02	5	24.82	1	25.00	25.00	4	8,190	0.05%
2018/03/01	1	24.65	7	24.96	25.00	-6	8,451	-0.07%
2018/02/27	3	24.95	1	25.00	24.85	2	8,835	0.02%
2018/02/23	2	24.75	1	24.80	24.80	1	9,273	0.01%
2018/02/22	2	24.70	2	24.63	24.60	0	9,325	0.00%
2018/02/21	0	0.00	2	24.15	24.55	-2	9,355	-0.02%
2018/02/12	11	23.74	6	23.78	23.55	5	9,391	0.05%
2018/02/09	9	23.23	1	24.05	24.10	8	9,353	0.09%
2018/02/08	10	24.23	12	23.95	24.20	-2	9,334	-0.02%
2018/02/07	2	24.83	2	24.80	24.60	0	9,335	0.00%
2018/02/06	41	24.06	70	24.32	24.15	-29	9,325	-0.31%
2018/02/05	17	25.10	0	0.00	25.30	17	9,188	0.19%
2018/02/02	0	0.00	20	25.97	25.60	-20	9,169	-0.22%
2018/02/01	29	25.89	23	26.50	25.85	6	9,251	0.06%
2018/01/31	48	26.23	31	26.19	26.25	17	9,437	0.18%
2018/01/30	14	25.81	1	25.95	25.70	13	9,524	0.14%
2018/01/29	24	25.64	4	25.40	25.55	20	9,418	0.21%
2018/01/26	12	25.21	10	24.98	25.15	2	9,413	0.02%
2018/01/25	4	25.64	10	25.70	25.30	-6	9,443	-0.06%
2018/01/24	2	25.70	11	25.65	25.70	-9	9,427	-0.10%
2018/01/23	57	25.84	57	26.58	25.70	0	9,402	0.00%
2018/01/22	10	25.99	10	26.13	26.35	0	9,082	0.00%
2018/01/19	12	25.48	1	25.55	25.45	11	8,842	0.12%
2018/01/18	12	25.35	20	25.51	25.35	-8	8,796	-0.09%
2018/01/17	0	0.00	2	25.70	25.40	-2	8,787	-0.02%
2018/01/16	9	25.57	9	25.44	25.55	0	8,741	0.00%
2018/01/15	13	25.20	14	25.35	25.20	-1	8,675	-0.01%
2018/01/12	5	25.72	4	25.36	25.30	1	8,675	0.01%
2018/01/11	19	25.37	7	25.55	25.25	12	8,644	0.14%
2018/01/10	29	26.12	3	25.87	25.80	26	8,592	0.30%
2018/01/09	49	26.40	57	25.56	26.50	-8	8,344	-0.10%
2018/01/08	77	25.37	89	26.07	25.35	-12	8,085	-0.15%
2018/01/05	20	25.85	9	25.81	25.75	11	7,868	0.14%
2018/01/04	13	25.07	63	24.81	25.15	-50	7,473	-0.67%
2018/01/03	0	0.00	2	24.35	24.20	-2	7,221	-0.03%
2018/01/02	40	24.20	2	24.20	24.15	38	7,271	0.52%