明泰 (3380)-凱基-高雄券商分點個股進出

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
32.85
漲跌
▲0.70
漲幅
+2.18%
成交量
1,639張
產業
上市通信網路類股
611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-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	5	32.40	0	0.00	32.85	5	2,970	0.17%
2024/04/26	1	32.25	1	33.00	32.15	0	3,089	0.00%
2024/04/24	22	31.99	0	0.00	32.20	22	3,115	0.71%
2024/04/22	1	31.30	1	31.55	31.45	0	3,151	0.00%
2024/04/19	24	31.34	44	31.50	31.15	-20	3,158	-0.63%
2024/04/18	26	32.26	10	32.00	32.25	16	3,138	0.51%
2024/04/17	1	32.50	2	32.35	32.40	-1	3,189	-0.03%
2024/04/16	108	33.37	10	32.89	32.30	98	3,207	3.05%	大買/
2024/04/15	102	33.70	5	33.77	33.70	97	3,232	3.00%	大買/
2024/04/12	1	34.70	0	0.00	34.65	1	3,254	0.03%
2024/04/11	0	0.00	1	34.70	34.65	-1	3,466	-0.03%
2024/04/10	1	35.15	0	0.00	35.10	1	3,534	0.03%
2024/04/09	1	35.15	5	35.20	35.15	-4	3,539	-0.11%
2024/04/03	1	35.65	6	35.65	35.70	-5	3,554	-0.14%
2024/04/02	11	36.88	0	0.00	36.35	11	3,667	0.30%
2024/03/28	0	0.00	2.2	36.45	36.10	-2.2	3,819	-0.06%
2024/03/27	0	0.00	1	36.30	36.35	-1	3,805	-0.03%
2024/03/25	0	0.00	0.2	36.15	36.10	-0.2	3,803	-0.01%
2024/03/22	0	0.00	1.1	35.96	36.20	-1.1	3,834	-0.03%
2024/03/20	1	35.50	0.2	35.70	35.55	0.8	3,951	0.02%
2024/03/19	0	0.00	1	35.25	35.40	-1	3,986	-0.03%
2024/03/14	0.1	35.25	0	0.00	35.10	0.1	4,461	0.00%
2024/03/08	1	34.60	2	34.70	35.25	-1	4,585	-0.02%
2024/03/07	2	35.70	0	0.00	35.40	2	4,674	0.04%
2024/03/06	2	36.60	0	0.00	36.60	2	4,630	0.04%
2024/03/05	0	0.00	1.3	37.00	36.90	-1.3	4,618	-0.03%
2024/03/04	1.1	38.38	2	36.65	37.45	-0.9	4,582	-0.02%
2024/03/01	1	36.55	0	0.00	36.65	1	4,463	0.02%
2024/02/29	1	37.00	0	0.00	37.00	1	4,430	0.02%
2024/02/26	0	38.60	1	38.50	38.40	-1	4,368	-0.02%
2024/02/23	6	38.69	6	38.66	38.05	0	4,349	0.00%
2024/02/22	0	38.60	0	0.00	38.60	0	4,245	0.00%
2024/02/21	1	38.00	1	38.35	38.65	0	4,237	0.00%
2024/02/19	0	0.00	2	38.00	37.85	-2	4,193	-0.05%
2024/02/05	7	37.55	2.5	37.61	37.70	4.5	4,173	0.11%
2024/02/02	0	0.00	1	39.35	39.25	-1	4,092	-0.02%
2024/02/01	0	0.00	5	38.30	38.30	-5	4,062	-0.12%
2024/01/30	0	0.00	3	39.27	39.15	-3	4,046	-0.07%
2024/01/29	2	38.65	10	38.90	38.80	-8	3,952	-0.20%
2024/01/26	3	39.20	4	39.45	39.10	-1	3,973	-0.03%
2024/01/24	5	39.00	0.2	38.75	38.75	4.9	3,988	0.12%
2024/01/23	13	39.46	7.5	39.01	39.25	5.5	4,055	0.14%
2024/01/22	8	38.84	1	38.20	38.90	7	3,821	0.18%
2024/01/19	0	0.00	3	37.82	37.95	-3	3,697	-0.08%
2024/01/18	0	0.00	2	36.78	36.65	-2	3,636	-0.06%
2024/01/17	1	37.45	1	37.30	37.35	0	3,624	0.00%
2024/01/16	1	37.55	1	37.95	37.75	0	3,602	0.00%
2024/01/15	0	0.00	1	37.75	37.80	-1	3,589	-0.03%
2024/01/12	4	37.53	2.3	37.64	37.50	1.7	3,603	0.05%
2024/01/11	1.7	37.39	3	37.62	37.75	-1.4	3,588	-0.04%
2024/01/10	0	0.00	3	36.60	36.60	-3	3,552	-0.08%
2024/01/08	9	37.39	8	37.01	36.80	1	3,525	0.03%
2024/01/05	10	38.74	8	38.34	37.90	2	3,492	0.06%
2024/01/04	0	0.00	1	37.95	37.70	-1	3,289	-0.03%
2024/01/03	1	36.90	0	0.00	36.60	1	3,245	0.03%
2024/01/02	0.1	37.30	2.5	37.40	37.15	-2.5	3,258	-0.08%
2023/12/29	1.1	37.85	1	37.75	37.75	0.1	3,284	0.00%
2023/12/28	15	38.11	4	38.15	38.10	11	3,290	0.33%
2023/12/27	3.2	37.94	0	0.00	37.55	3.2	3,215	0.10%
2023/12/26	5	38.03	3	38.00	38.10	2	3,178	0.06%
2023/12/22	0	0.00	1	36.75	36.60	-1	3,071	-0.03%
2023/12/19	4	36.96	1	36.70	36.70	3	3,112	0.10%
2023/12/18	6	37.78	2	37.93	37.70	4	3,100	0.13%
2023/12/15	1	36.80	1	36.70	36.70	0	3,006	0.00%
2023/12/14	2	37.40	3	37.90	37.25	-1	3,015	-0.03%
2023/12/13	9	38.01	9	38.09	37.85	0	3,001	0.00%
2023/12/12	4	38.26	3	38.47	38.30	1	2,954	0.03%
2023/12/07	0	0.00	5	36.70	36.70	-5	3,023	-0.17%
2023/12/06	7	37.61	5	37.10	37.10	2	3,017	0.07%
2023/12/05	15	37.88	9	37.57	37.50	6	2,993	0.20%
2023/12/04	8	37.79	3	37.48	37.45	5	2,876	0.17%
2023/11/23	0	0.00	3	35.80	35.85	-3	2,924	-0.10%
2023/11/22	0	0.00	1	35.75	36.25	-1	2,984	-0.03%
2023/11/21	0	0.00	7	35.64	35.35	-7	3,013	-0.23%
2023/11/20	3	35.55	1	35.50	35.55	2	3,125	0.06%
2023/11/17	0	0.00	4	34.89	34.95	-4	3,263	-0.12%
2023/11/16	0	0.00	1	33.75	34.30	-1	3,314	-0.03%
2023/11/15	0	0.00	1	34.10	33.85	-1	3,332	-0.03%
2023/11/14	0	0.00	4	33.50	33.55	-4	3,347	-0.12%
2023/11/13	4	32.95	0	0.00	32.90	4	3,382	0.12%
2023/11/10	1	32.45	0	0.00	32.40	1	3,401	0.03%
2023/11/09	2	32.90	2	32.75	32.70	0	3,407	0.00%
2023/11/08	1	33.75	0	0.00	33.75	1	3,408	0.03%
2023/11/07	1	33.85	0	0.00	33.55	1	3,426	0.03%
2023/11/03	1	34.40	0	0.00	34.40	1	3,460	0.03%
2023/11/02	11	36.08	13	34.80	35.20	-2	3,453	-0.06%
2023/11/01	6	34.00	21	35.43	33.55	-15	3,421	-0.44%
2023/10/31	25	36.42	12	35.48	35.35	13	3,439	0.38%
2023/10/25	0	35.40	0	0.00	35.30	0	3,722	0.00%
2023/10/20	1	34.35	0	0.00	34.45	1	3,901	0.03%
2023/10/19	1	34.70	0	0.00	34.95	1	3,938	0.03%
2023/10/18	0	0.00	2	35.00	34.40	-2	3,993	-0.05%
2023/10/16	1	35.80	0	0.00	35.70	1	4,173	0.02%
2023/10/12	1	36.65	0	0.00	36.60	1	4,866	0.02%
2023/10/06	1	37.35	1	37.80	37.40	0	5,491	0.00%
2023/10/05	5	38.85	5	37.75	37.75	0	5,540	0.00%
2023/10/03	7	39.32	5	38.40	38.30	2	5,694	0.04%
2023/10/02	1	39.45	5	39.55	39.65	-4	6,053	-0.07%
2023/09/28	1	39.20	0	0.00	39.35	1	6,124	0.02%
2023/09/27	10	39.45	6	39.63	39.65	4	6,285	0.06%
2023/09/26	1	39.30	5	39.25	39.30	-4	6,479	-0.06%
2023/09/25	0	0.00	2	39.50	39.50	-2	6,737	-0.03%
2023/09/22	7	38.87	2	38.85	38.95	5	6,826	0.07%
2023/09/21	1	38.10	5	37.85	37.85	-4	7,124	-0.06%
2023/09/18	0	0.00	1	39.50	39.80	-1	7,347	-0.01%
2023/09/15	11	39.85	6	39.43	39.45	5	7,414	0.07%
2023/09/14	31	39.82	26	40.03	40.15	5	7,368	0.07%
2023/09/13	11	38.19	2	38.90	39.00	9	7,292	0.12%
2023/09/12	9	38.31	10	38.43	38.15	-1	7,565	-0.01%
2023/09/11	0	0.00	2	36.40	36.35	-2	7,454	-0.03%
2023/09/08	1	37.70	0	0.00	37.50	1	7,452	0.01%
2023/09/06	0	38.80	1	39.05	38.95	-1	7,545	-0.01%
2023/09/05	1	38.45	5	38.35	38.45	-4	7,627	-0.05%
2023/09/01	1	39.30	2	38.65	38.60	-1	7,657	-0.01%
2023/08/31	4	39.60	0	0.00	39.75	4	7,652	0.05%
2023/08/29	6	38.83	1	39.25	39.15	5	7,653	0.07%
2023/08/28	0	0.00	2	38.65	39.00	-2	7,756	-0.03%
2023/08/25	1	39.55	4	39.28	39.60	-3	7,848	-0.04%
2023/08/24	5	39.82	9	39.41	39.50	-4	7,846	-0.05%
2023/08/23	9	39.28	4	38.83	38.90	5	7,822	0.06%
2023/08/22	4	38.01	3	38.27	38.15	1	7,668	0.01%
2023/08/21	0	0.00	1	37.20	37.50	-1	7,584	-0.01%
2023/08/18	1	37.35	0	0.00	36.40	1	7,562	0.01%
2023/08/09	1	38.30	0	0.00	38.30	1	7,534	0.01%
2023/08/02	0	0.00	1	42.05	41.40	-1	7,316	-0.01%
2023/08/01	2	43.50	1	43.05	42.95	1	7,257	0.01%
2023/07/31	2	45.23	2	44.75	43.90	0	7,147	0.00%
2023/07/28	1	43.15	1	42.05	42.90	0	6,998	0.00%
2023/07/27	0	0.00	5	43.80	44.00	-5	6,954	-0.07%
2023/07/26	2	44.15	1	44.40	43.15	1	6,918	0.01%
2023/07/25	5	44.44	11	44.68	44.45	-6	6,865	-0.09%
2023/07/21	1	43.65	0	0.00	43.75	1	6,754	0.01%
2023/07/20	0	0.00	1	43.70	43.80	-1	6,735	-0.01%
2023/07/19	0	43.10	1	43.05	42.90	-1	6,656	-0.01%
2023/07/18	0	0.00	1	45.58	43.20	-1	6,669	-0.02%
2023/07/17	4	46.99	15	47.19	46.70	-11	6,513	-0.17%
2023/07/14	22	47.60	25	46.89	48.10	-3	6,141	-0.05%
2023/07/13	4	44.03	2.5	43.72	43.80	1.5	5,831	0.03%
2023/07/12	0	0.00	0.5	42.50	42.40	-0.5	5,632	-0.01%
2023/07/11	1	42.70	1	42.50	42.45	0	5,627	0.00%
2023/07/10	0	0.00	4	42.43	42.15	-4	5,628	-0.07%
2023/07/07	16	43.71	12	43.58	43.30	4	5,529	0.07%
2023/07/06	0	41.75	0	0.00	41.85	0	5,148	0.00%
2023/07/05	1	42.80	3	43.20	41.70	-2	5,122	-0.04%
2023/07/04	2	42.70	6	43.46	43.80	-4	5,009	-0.08%
2023/07/03	4	42.98	15.1	43.12	43.45	-11.1	4,859	-0.23%
2023/06/30	2	40.35	2.2	40.84	40.90	-0.2	4,600	0.00%
2023/06/29	17	40.53	17	40.93	40.35	0	4,503	0.00%
2023/06/28	11	40.07	28	39.86	39.30	-17	4,167	-0.41%
2023/06/27	0.1	38.30	1	38.15	37.80	-0.9	4,011	-0.02%
2023/06/26	8.1	38.64	1	38.70	38.60	7.1	4,002	0.18%
2023/06/21	11	40.21	3	39.63	40.20	8	3,920	0.20%
2023/06/20	5	39.31	0	0.00	39.10	5	3,825	0.13%
2023/06/19	9	39.97	40	40.48	39.30	-31	3,785	-0.82%
2023/06/16	93	41.15	51	40.82	40.35	42	3,656	1.15%
2023/06/15	1	37.60	1	38.10	38.15	0	3,316	0.00%
2023/06/13	3	37.22	11	37.16	37.10	-8	3,344	-0.24%
2023/06/12	1	37.00	0	0.00	36.80	1	3,411	0.03%
2023/06/09	1	38.80	0	0.00	38.85	1	3,394	0.03%
2023/06/08	2	37.65	1	37.70	37.20	1	3,345	0.03%
2023/06/07	0	0.00	1	38.15	38.10	-1	3,377	-0.03%
2023/06/06	6	38.08	0	0.00	38.05	6	3,440	0.17%
2023/06/05	2	39.50	6	39.48	38.70	-4	3,457	-0.12%
2023/06/01	7	38.94	11	38.98	38.95	-4	3,526	-0.11%
2023/05/31	6	38.69	3	38.63	38.50	3	3,501	0.09%
2023/05/30	6	37.46	0	0.00	37.45	6	3,409	0.18%
2023/05/29	2	37.33	1	37.40	37.30	1	3,404	0.03%
2023/05/25	1	36.00	0	36.40	36.00	1	3,393	0.03%
2023/05/24	0	0.00	1	36.30	36.20	-1	3,385	-0.03%
2023/05/23	3	36.93	4	36.81	36.65	-1	3,383	-0.03%
2023/05/22	0	0.00	1	36.50	36.60	-1	3,378	-0.03%
2023/05/17	1	35.70	0	0.00	35.95	1	3,315	0.03%
2023/05/16	1	34.90	0.1	35.20	35.30	1	3,253	0.03%
2023/05/11	0.1	34.20	0	0.00	33.95	0.1	3,232	0.00%
2023/05/10	1	34.80	0	0.00	34.80	1	3,205	0.03%
2023/05/08	3	35.40	20	35.53	35.15	-17	3,188	-0.53%
2023/05/05	17	35.21	1	35.35	35.00	16	3,182	0.50%
2023/05/03	0	0.00	1	35.40	34.40	-1	3,188	-0.03%
2023/05/02	0	0.00	0	35.70	35.85	0	3,168	0.00%
2023/04/28	1	35.30	0	0.00	35.40	1	3,159	0.03%
2023/04/26	1	34.80	0	0.00	35.05	1	3,130	0.03%
2023/04/21	0	0.00	14	36.16	35.65	-14	3,081	-0.45%
2023/04/20	2	39.35	0	0.00	39.30	2	2,949	0.07%
2023/04/19	3	38.93	0	0.00	38.85	3	2,840	0.11%
2023/04/18	4	37.90	6	38.52	38.40	-2	2,754	-0.07%
2023/04/17	5	37.45	5	37.25	37.45	0	2,686	0.00%
2023/04/14	0	0.00	1	37.80	36.70	-1	2,757	-0.04%
2023/04/12	6	36.68	7	36.55	36.75	-1	2,618	-0.04%
2023/04/11	0	0.00	4	36.09	36.20	-4	2,554	-0.16%
2023/04/10	6	35.70	3	35.77	36.00	3	2,528	0.12%
2023/04/07	5	35.60	0	0.00	35.35	5	2,471	0.20%
2023/03/22	0	0.00	5	34.10	34.45	-5	2,240	-0.22%
2023/03/21	0	0.00	1	34.10	34.10	-1	2,224	-0.04%
2023/03/17	1	33.90	0	0.00	34.30	1	2,207	0.05%
2023/03/16	0	0.00	7	34.25	33.55	-7	2,187	-0.32%
2023/03/15	4	34.74	0	0.00	34.45	4	2,153	0.19%
2023/03/14	7	35.04	0	0.00	35.20	7	2,081	0.34%
2023/03/13	5	34.00	0	0.00	34.90	5	2,036	0.25%
2023/03/09	10	35.20	12	34.95	34.80	-2	2,215	-0.09%
2023/03/08	7	34.31	3	34.32	34.55	4	2,276	0.18%
2023/03/07	0	0.00	9	34.01	34.20	-9	2,337	-0.39%
2023/03/06	4	33.35	0	0.00	33.25	4	2,197	0.18%
2023/03/03	3	32.90	6	33.00	32.90	-3	2,167	-0.14%
2023/03/02	5	33.65	14	33.78	33.90	-9	2,099	-0.43%
2023/03/01	5	33.15	17	33.26	33.20	-12	2,100	-0.57%
2023/02/23	6	32.69	0	0.00	32.50	6	2,038	0.29%
2023/02/21	0	0.00	1	31.80	31.80	-1	1,991	-0.05%
2023/02/17	0	0.00	1.5	31.52	31.60	-1.5	2,014	-0.07%
2023/02/16	0	0.00	1	31.40	31.00	-1	2,024	-0.05%
2023/02/10	1	30.20	0	0.00	30.20	1	2,179	0.05%
2023/02/08	0.1	30.90	1	30.95	30.95	-0.9	2,184	-0.04%
2023/02/06	0	0.00	1	30.95	30.95	-1	2,218	-0.05%
2023/02/03	0.1	30.80	0	0.00	30.70	0.1	2,217	0.00%
2023/02/02	0	0.00	1	31.20	31.25	-1	2,211	-0.05%
2023/01/30	0.4	30.04	0.5	30.00	30.05	-0.1	2,205	-0.01%
2023/01/11	1	30.35	0	0.00	30.05	1	2,220	0.05%
2023/01/06	5	29.60	5	29.45	29.50	0	2,212	0.00%
2023/01/05	1	30.60	1.3	29.68	29.60	-0.3	2,244	-0.01%
2023/01/04	4	30.05	5	30.30	30.00	-1	2,175	-0.05%
2022/12/29	0	0.00	0	28.35	28.10	0	2,144	0.00%
2022/12/28	1	28.30	0	0.00	28.15	1	2,262	0.04%
2022/12/23	2	28.50	0	0.00	28.55	2	2,291	0.09%
2022/12/20	1	29.00	0	0.00	28.55	1	2,371	0.04%
2022/12/15	0	0.00	5	31.15	31.10	-5	2,415	-0.21%
2022/12/13	1	30.55	0	0.00	30.50	1	2,431	0.04%
2022/12/08	5	30.90	0	0.00	30.80	5	2,550	0.20%
2022/12/05	15	31.68	5	31.45	31.60	10	2,931	0.34%
2022/12/02	1	31.00	12	31.15	31.20	-11	3,049	-0.36%
2022/12/01	10	31.90	22	31.50	31.30	-12	3,162	-0.38%
2022/11/30	6	31.43	6	30.92	31.00	0	3,100	0.00%
2022/11/29	6	31.15	9	31.17	31.35	-3	3,044	-0.10%
2022/11/28	10	29.58	1	29.65	29.85	9	2,964	0.30%
2022/11/25	8	29.70	0	0.00	29.50	8	2,968	0.27%
2022/11/23	1	29.85	0	0.00	30.45	1	2,951	0.03%
2022/11/17	1	29.35	10	29.35	29.50	-9	2,927	-0.31%
2022/11/16	1	29.55	0	0.00	29.15	1	2,912	0.03%
2022/11/11	1	29.20	4	29.60	29.55	-3	2,902	-0.10%
2022/11/09	16	29.38	0	0.00	29.30	16	2,898	0.55%
2022/11/08	1	29.90	0	0.00	29.30	1	2,906	0.03%
2022/11/07	0	29.00	0	0.00	28.70	0	2,875	0.00%
2022/11/02	0	0.00	6	28.18	28.55	-6	3,037	-0.20%
2022/11/01	0	0.00	11	27.25	27.50	-11	3,105	-0.35%
2022/10/31	10	26.90	0	0.00	26.85	10	3,257	0.31%
2022/10/28	1	26.40	0	0.00	26.25	1	3,530	0.03%
2022/10/26	2	26.50	0	0.00	26.60	2	3,875	0.05%
2022/10/25	0	0.00	1	27.25	27.20	-1	3,919	-0.03%
2022/10/24	1	27.90	0	0.00	27.55	1	4,022	0.02%
2022/10/21	1	27.20	0	0.00	27.10	1	4,285	0.02%
2022/10/20	2	27.70	0	0.00	27.85	2	4,464	0.04%
2022/10/18	2	28.60	7	28.59	28.60	-5	4,659	-0.11%
2022/10/17	0	0.00	2	27.93	28.30	-2	4,694	-0.04%
2022/10/14	12	27.97	0	0.00	28.00	12	4,725	0.25%
2022/10/13	3	27.55	0	0.00	26.10	3	4,744	0.06%
2022/10/12	4	28.05	10	28.17	28.10	-6	4,720	-0.13%
2022/10/11	4	28.45	12	28.71	28.40	-8	4,735	-0.17%
2022/10/07	12	29.53	6	29.70	29.50	6	4,787	0.13%
2022/10/06	2	29.00	0	0.00	29.20	2	4,828	0.04%
2022/10/05	7	29.38	0	0.00	28.85	7	4,848	0.14%
2022/10/04	0	0.00	6	28.09	28.60	-6	4,773	-0.13%
2022/10/03	6	27.38	6	27.60	27.35	0	4,827	0.00%
2022/09/30	2	27.50	0	0.00	27.55	2	5,062	0.04%
2022/09/29	1	28.05	0	0.00	27.65	1	5,268	0.02%
2022/09/28	0	0.00	1	28.30	27.25	-1	5,323	-0.02%
2022/09/27	2	29.80	0	0.00	29.80	2	5,399	0.04%
2022/09/26	8	30.00	9	30.44	29.80	-1	5,417	-0.02%
2022/09/23	4	31.80	6	31.49	31.35	-2	5,395	-0.04%
2022/09/22	0	0.00	3	32.45	32.65	-3	5,376	-0.06%
2022/09/21	1	32.70	0	0.00	32.35	1	5,353	0.02%
2022/09/20	2	32.50	0	0.00	32.80	2	5,331	0.04%
2022/09/19	1	32.80	0	0.00	32.45	1	5,316	0.02%
2022/09/16	3	33.00	1	33.25	32.70	2	5,297	0.04%
2022/09/15	12	33.67	0	0.00	33.05	12	5,258	0.23%
2022/09/14	0	0.00	1	33.25	33.45	-1	5,179	-0.02%
2022/09/13	4	34.04	3	34.95	33.70	1	5,130	0.02%
2022/09/12	5	34.29	9	34.57	34.95	-4	4,980	-0.08%
2022/09/08	0	0.00	1	33.60	33.75	-1	4,786	-0.02%
2022/09/07	3	32.25	7	32.00	32.80	-4	4,637	-0.09%
2022/09/06	0	0.00	2	32.43	32.40	-2	4,514	-0.04%
2022/09/05	1	32.20	0	0.00	31.40	1	4,297	0.02%
2022/09/02	0	0.00	2	31.70	31.75	-2	4,198	-0.05%
2022/08/30	0	0.00	25	30.84	31.00	-25	4,124	-0.61%
2022/08/29	0	0.00	15	30.15	30.15	-15	4,110	-0.36%
2022/08/26	1	31.60	1	31.80	31.65	0	4,082	0.00%
2022/08/25	11	31.35	2	31.20	31.25	9	4,032	0.22%
2022/08/23	1	30.55	0	0.00	30.75	1	4,011	0.02%
2022/08/22	12	31.38	0	0.00	31.15	12	3,985	0.30%
2022/08/18	2	30.95	2	31.18	31.25	0	3,908	0.00%
2022/08/16	2	31.30	0	0.00	31.25	2	3,871	0.05%
2022/08/15	0	31.50	3	32.10	31.65	-3	3,838	-0.08%
2022/08/11	2	31.23	5	31.48	31.50	-3	3,739	-0.08%
2022/08/10	7	32.23	7	31.69	31.75	0	3,686	0.00%
2022/08/09	2	31.85	2	31.75	32.00	0	3,591	0.00%
2022/08/08	2	31.60	1	32.05	31.90	1	3,537	0.03%
2022/08/05	5	31.54	5	31.73	31.85	0	3,446	0.00%
2022/08/04	30	31.85	36	31.48	31.80	-6	3,291	-0.18%
2022/08/03	5	31.04	4	31.65	30.05	1	3,016	0.03%
2022/08/02	5	31.00	8	31.24	30.70	-3	2,754	-0.11%
2022/08/01	1	30.45	10	30.63	30.50	-9	2,633	-0.34%
2022/07/29	20	31.49	13.1	31.37	31.15	6.9	2,578	0.27%
2022/07/28	21	31.40	11	31.30	30.50	10	2,479	0.40%
2022/07/27	4	30.66	8	30.73	30.70	-4	2,216	-0.18%
2022/07/26	23	29.92	2	29.53	29.00	21	2,033	1.03%
2022/07/25	0	29.50	10	30.36	31.00	-10	1,936	-0.52%
2022/07/22	2	29.40	11	29.46	29.10	-9	1,822	-0.49%
2022/07/21	16	29.06	6	29.26	29.50	10	1,784	0.56%
2022/07/19	0	29.00	0	0.00	29.05	0	1,717	0.00%
2022/07/18	0	0.00	10	28.85	28.85	-10	1,710	-0.58%
2022/07/15	0	0.00	1	29.25	29.40	-1	1,697	-0.06%
2022/07/14	10	29.60	0	0.00	29.25	10	1,648	0.61%
2022/07/13	0.3	27.70	0	0.00	27.90	0.3	1,580	0.02%
2022/07/11	1.1	29.30	0	0.00	29.45	1.1	1,512	0.07%
2022/07/08	66	29.61	66	28.96	29.60	0	1,448	0.00%
2022/07/07	41	28.32	44	28.24	28.75	-3	1,206	-0.25%
2022/07/06	0	0.00	3	27.32	27.45	-3	1,001	-0.30%
2022/07/05	10	27.15	6	26.67	27.15	4	951	0.42%
2022/07/04	0	0.00	1	25.90	25.45	-1	830	-0.12%
2022/07/01	0	0.00	5	23.90	23.90	-5	810	-0.62%
2022/06/20	5	25.70	0	0.00	25.10	5	1,057	0.47%
2022/06/06	1	27.30	0	0.00	27.30	1	1,315	0.08%
2022/06/02	1	27.50	0	0.00	27.55	1	1,336	0.07%
2022/05/30	0	0.00	0	27.05	27.30	0	1,365	0.00%
2022/05/06	1	28.20	0	0.00	28.25	1	1,994	0.05%
2022/05/03	0	0.00	2	29.13	29.10	-2	2,059	-0.10%
2022/04/29	0	0.00	1	29.15	28.90	-1	2,067	-0.05%
2022/04/28	1	28.00	0	0.00	28.55	1	2,085	0.05%
2022/04/25	2	28.78	0	0.00	28.60	2	2,138	0.09%
2022/04/20	0	0.00	1	30.50	30.35	-1	2,122	-0.05%
2022/04/15	1	29.20	0	0.00	28.85	1	2,136	0.05%
2022/04/14	1	29.70	0	0.00	29.75	1	2,200	0.05%
2022/04/12	1	29.75	0	0.00	29.65	1	2,259	0.04%
2022/04/11	1	30.00	2	29.90	29.70	-1	2,322	-0.04%
2022/04/07	7	31.44	5	30.55	30.55	2	2,653	0.08%
2022/04/06	0	0.00	1	31.45	31.40	-1	2,729	-0.04%
2022/03/30	0	0.00	10	31.80	31.80	-10	2,923	-0.34%
2022/03/29	1	31.70	0	0.00	31.60	1	2,934	0.03%
2022/03/28	3	31.82	0	0.00	31.80	3	2,947	0.10%
2022/03/25	5	33.10	9	32.53	32.50	-4	2,961	-0.14%
2022/03/24	3	31.97	1	32.25	32.05	2	2,884	0.07%
2022/03/23	2	31.80	2	32.40	31.70	0	2,920	0.00%
2022/03/22	1	31.75	2	32.00	32.20	-1	3,022	-0.03%
2022/03/21	4	32.15	1	31.80	31.80	3	3,165	0.09%
2022/03/18	2	31.03	6	31.62	32.00	-4	3,665	-0.11%
2022/03/17	1	31.00	2	31.23	30.90	-1	3,827	-0.03%
2022/03/11	0	0.00	7	30.20	30.25	-7	5,035	-0.14%
2022/03/10	0	0.00	9	29.88	29.80	-9	5,025	-0.18%
2022/03/09	4	28.15	0	0.00	28.60	4	5,058	0.08%
2022/03/08	2	28.45	0	0.00	28.05	2	5,039	0.04%
2022/03/07	6	29.39	0	0.00	29.05	6	5,023	0.12%
2022/03/04	1	30.50	0	0.00	30.60	1	5,023	0.02%
2022/03/03	1	30.85	0	0.00	30.90	1	5,080	0.02%
2022/03/02	0	0.00	2	30.85	31.05	-2	5,109	-0.04%
2022/03/01	0	0.00	2	31.00	30.95	-2	5,128	-0.04%
2022/02/25	6	31.10	5	31.22	30.50	1	5,171	0.02%
2022/02/24	3	30.07	0	0.00	29.80	3	5,172	0.06%
2022/02/23	1	30.75	1	31.00	31.10	0	5,294	0.00%
2022/02/22	7	30.67	27	31.51	30.45	-20	5,351	-0.37%
2022/02/21	11	32.34	2	32.40	32.25	9	5,542	0.16%
2022/02/18	27	32.68	12	32.85	32.90	15	6,165	0.24%
2022/02/17	0	0.00	2	31.25	31.30	-2	5,991	-0.03%
2022/02/16	0	31.25	0	0.00	30.90	0	6,002	0.00%
2022/02/14	2	30.80	0	0.00	30.60	2	6,091	0.03%
2022/02/10	2	31.48	0	0.00	31.50	2	6,149	0.03%
2022/02/09	0	32.00	0	0.00	32.10	0	6,165	0.00%
2022/02/08	0	0.00	3	32.53	32.40	-3	6,235	-0.05%
2022/02/07	0	31.60	5	31.52	31.75	-5	6,379	-0.08%
2022/01/24	1	29.90	0	0.00	30.05	1	6,399	0.02%
2022/01/21	3	30.65	0	0.00	30.45	3	6,416	0.05%
2022/01/20	3	31.87	3	31.70	31.70	0	6,512	0.00%
2022/01/19	2	30.90	0	0.00	31.00	2	6,534	0.03%
2022/01/18	2	30.80	1	31.25	30.90	1	6,525	0.02%
2022/01/17	0	0.00	2	30.68	30.90	-2	6,515	-0.03%
2022/01/14	4	29.74	2	30.00	30.00	2	6,502	0.03%
2022/01/13	2	30.50	0	0.00	30.45	2	6,489	0.03%
2022/01/11	5	31.00	0	0.00	30.80	5	6,475	0.08%
2022/01/10	1	31.35	0	0.00	31.70	1	6,450	0.02%
2022/01/07	8	31.96	5	31.80	31.35	3	6,437	0.05%
2022/01/06	3	33.07	0	0.00	32.85	3	6,349	0.05%
2022/01/05	9	33.66	6	33.61	33.70	3	6,319	0.05%
2022/01/04	8	33.92	2	33.60	33.70	6	6,295	0.10%
2022/01/03	8	34.72	9	34.67	33.95	-1	6,221	-0.02%
2021/12/30	11	33.77	0	0.00	33.55	11	5,914	0.19%
2021/12/29	3	33.88	6	33.84	34.15	-3	5,873	-0.05%
2021/12/28	11	33.75	29	33.62	34.00	-18	5,777	-0.31%
2021/12/27	13	33.20	2	33.53	33.30	11	5,681	0.19%
2021/12/24	34	33.27	9	33.42	33.40	25	5,642	0.44%
2021/12/23	0	0.00	1	32.60	32.80	-1	5,569	-0.02%
2021/12/21	4	32.69	0	0.00	32.80	4	5,534	0.07%
2021/12/20	2	32.58	3	32.67	32.70	-1	5,506	-0.02%
2021/12/17	3	32.92	0	0.00	32.65	3	5,463	0.05%
2021/12/16	7	33.94	1	33.80	33.85	6	5,397	0.11%
2021/12/15	4	33.19	2	33.50	34.15	2	5,268	0.04%
2021/12/14	35	35.76	43	36.03	34.10	-8	5,100	-0.16%
2021/12/13	9	33.57	8	33.48	33.65	1	4,555	0.02%
2021/12/10	34	33.80	33	34.03	33.80	1	4,308	0.02%
2021/12/09	16	32.67	117	32.70	32.20	-101	3,779	-2.67%	大賣/鉅額交易
2021/12/08	11	30.10	1	30.50	30.30	10	3,217	0.31%
2021/12/07	0	0.00	6	30.00	30.15	-6	3,141	-0.19%
2021/12/06	2	29.03	0	0.00	29.05	2	3,023	0.07%
2021/12/03	4	29.34	12	29.30	29.35	-8	3,026	-0.26%
2021/12/02	0	0.00	7	28.76	29.05	-7	2,971	-0.24%
2021/11/30	8	29.07	1	29.40	29.20	7	2,973	0.24%
2021/11/29	3	28.07	3	28.15	28.45	0	2,967	0.00%
2021/11/26	3	28.52	0	0.00	28.30	3	2,911	0.10%
2021/11/25	2	29.70	2	29.50	29.55	0	2,874	0.00%
2021/11/24	0	0.00	5	29.75	30.10	-5	2,840	-0.18%
2021/11/23	5	30.07	2	30.40	29.80	3	2,797	0.11%
2021/11/22	16	31.14	15	31.12	30.85	1	2,729	0.04%
2021/11/19	9	30.00	7	29.97	29.80	2	2,587	0.08%
2021/11/18	20	30.91	19	31.11	30.10	1	2,517	0.04%
2021/11/17	50	31.75	50.2	31.65	32.05	-0.2	2,279	-0.01%
2021/11/16	2	29.15	12	29.09	29.15	-10	1,627	-0.61%
2021/11/15	1	28.10	2	28.38	28.05	-1	1,549	-0.06%
2021/11/12	11	28.21	10	27.80	27.85	1	1,536	0.07%
2021/11/11	5	28.60	34	28.63	28.10	-29	1,531	-1.89%
2021/11/09	2	27.73	1	27.70	27.75	1	1,440	0.07%
2021/11/08	0	0.00	2	28.38	28.10	-2	1,384	-0.14%
2021/11/05	5	28.67	17	28.73	28.20	-12	1,355	-0.89%
2021/11/04	0	0.00	45	28.41	28.60	-45	1,244	-3.62%
2021/11/03	0	0.00	1	26.90	27.00	-1	1,077	-0.09%
2021/11/02	1	26.45	0	0.00	26.50	1	1,010	0.10%
2021/10/28	1	27.95	5	28.15	27.80	-4	1,020	-0.39%
2021/10/27	7	27.31	24	28.17	28.30	-17	908	-1.87%
2021/10/26	0	0.00	1	26.70	26.65	-1	845	-0.12%
2021/10/25	0	0.00	2	26.50	26.60	-2	852	-0.23%
2021/10/19	0	0.00	1	25.85	26.05	-1	908	-0.11%
2021/10/15	0	0.00	2	25.55	25.60	-2	957	-0.21%
2021/10/12	2	25.00	1	25.70	25.00	1	1,136	0.09%
2021/10/07	1	25.90	4	25.81	25.85	-3	1,342	-0.22%
2021/10/06	1	24.80	1	25.35	24.80	0	1,376	0.00%
2021/10/04	1	24.55	0	0.00	24.55	1	1,404	0.07%
2021/10/01	1	25.20	0	0.00	25.00	1	1,414	0.07%
2021/09/27	10	25.55	12	25.87	25.85	-2	1,467	-0.14%
2021/09/24	0	0.00	1	25.60	25.40	-1	1,481	-0.07%
2021/09/08	1	24.40	1	24.60	24.15	0	1,649	0.00%
2021/09/07	1	24.55	1	24.45	24.65	0	1,643	0.00%
2021/09/06	27	24.97	0	0.00	24.75	27	1,650	1.64%
2021/09/02	2	26.10	1	26.95	26.05	1	1,633	0.06%
2021/09/01	0	0.00	3	26.60	26.65	-3	1,617	-0.19%
2021/08/31	1	25.95	0	0.00	26.00	1	1,619	0.06%
2021/08/27	3	26.60	0	0.00	26.15	3	1,651	0.18%
2021/08/24	1	26.05	0	0.00	26.10	1	1,710	0.06%
2021/08/23	0	0.00	4	25.95	26.35	-4	1,723	-0.23%
2021/08/17	2	25.00	0	0.00	24.55	2	1,742	0.11%
2021/08/16	3	24.95	0	0.00	24.75	3	1,743	0.17%
2021/08/13	16	25.43	1	25.50	25.15	15	1,751	0.86%
2021/08/11	5	25.90	0	0.00	25.75	5	1,789	0.28%
2021/08/10	18	26.25	0	0.00	26.05	18	1,813	0.99%
2021/08/09	29	26.84	0	0.00	26.70	29	1,847	1.57%
2021/08/05	1	27.20	1	27.15	27.20	0	1,940	0.00%
2021/08/04	36	27.34	0	0.00	27.10	36	2,029	1.77%
2021/07/30	16	28.17	0	0.00	28.10	16	2,097	0.76%
2021/07/29	0	0.00	1	28.80	28.50	-1	2,169	-0.05%
2021/07/28	21	28.36	0	0.00	28.60	21	2,232	0.94%
2021/07/27	0	0.00	15	30.10	29.15	-15	2,301	-0.65%
2021/07/26	15	29.55	0	0.00	29.55	15	2,424	0.62%
2021/07/23	0	0.00	11	29.68	29.55	-11	2,580	-0.43%
2021/07/22	0	0.00	1	28.85	29.15	-1	2,612	-0.04%
2021/07/21	32	28.55	0	0.00	28.55	32	2,639	1.21%
2021/07/20	8	29.35	0	0.00	29.05	8	2,666	0.30%
2021/07/19	2	30.53	0	0.00	30.35	2	2,734	0.07%
2021/07/16	11	30.76	5	30.97	31.15	6	2,821	0.21%
2021/07/15	6	29.97	131	30.15	31.65	-125	2,783	-4.49%	大賣/鉅額交易
2021/07/14	1	29.00	3	29.07	29.05	-2	2,637	-0.08%
2021/07/13	3	28.50	19	29.11	28.45	-16	2,645	-0.60%
2021/07/12	2	27.95	2	28.15	28.25	0	2,644	0.00%
2021/07/09	18	27.91	0	0.00	27.95	18	2,656	0.68%
2021/07/08	5	28.17	0	0.00	28.15	5	2,716	0.18%
2021/07/06	0	0.00	1	29.25	28.75	-1	2,996	-0.03%
2021/07/05	0	0.00	3	29.07	29.10	-3	3,307	-0.09%
2021/07/02	0	0.00	2	28.60	28.60	-2	3,327	-0.06%
2021/07/01	12	28.15	0	0.00	28.10	12	3,381	0.35%
2021/06/30	2	28.65	0	0.00	28.55	2	3,433	0.06%
2021/06/29	3	28.82	1	29.30	28.60	2	3,572	0.06%
2021/06/28	14	29.10	5	29.20	29.25	9	3,714	0.24%
2021/06/24	0	0.00	1	29.25	29.15	-1	3,814	-0.03%
2021/06/23	1	28.60	4	28.76	28.85	-3	3,812	-0.08%
2021/06/22	8	28.01	1	28.30	27.90	7	3,888	0.18%
2021/06/21	100	28.52	2	28.30	28.25	98	3,900	2.51%
2021/06/18	1	28.90	0	0.00	29.20	1	3,951	0.03%
2021/06/17	0	0.00	79	28.87	28.95	-79	4,029	-1.96%
2021/06/15	0	0.00	21	28.63	28.55	-21	4,110	-0.51%
2021/06/11	4	28.33	2	28.65	28.20	2	4,152	0.05%
2021/06/10	2	28.25	2	28.55	28.45	0	4,243	0.00%
2021/06/09	1	27.60	0	0.00	27.85	1	4,401	0.02%
2021/06/08	17	27.92	0	0.00	27.80	17	4,545	0.37%
2021/06/07	78	27.99	0	0.00	28.00	78	4,572	1.71%
2021/06/04	40	28.24	0	0.00	28.10	40	4,585	0.87%
2021/06/03	0	29.25	0	0.00	28.85	0	4,665	0.00%
2021/06/02	2	28.75	1	28.90	28.95	1	4,700	0.02%
2021/06/01	1	28.40	0	0.00	28.55	1	4,748	0.02%
2021/05/14	2	26.45	0	0.00	26.10	2	5,241	0.04%
2021/05/13	0	0.00	3	24.20	26.60	-3	5,244	-0.06%
2021/05/12	2	26.13	0	0.00	25.75	2	5,242	0.04%
2021/05/11	4	28.46	1	28.75	27.95	3	5,185	0.06%
2021/05/10	1	30.10	0	0.00	29.95	1	5,198	0.02%
2021/05/07	2	30.18	10	29.33	30.40	-8	5,503	-0.15%
2021/05/06	13	30.04	0	0.00	29.20	13	5,584	0.23%
2021/05/05	3	30.10	2	29.95	30.10	1	5,533	0.02%
2021/05/04	4	32.35	8	31.45	31.35	-4	5,519	-0.07%
2021/05/03	4	35.43	3	35.33	34.40	1	5,475	0.02%
2021/04/29	4	34.58	2	34.80	35.00	2	5,422	0.04%
2021/04/28	1	33.35	10	33.40	33.50	-9	5,378	-0.17%
2021/04/27	3	33.30	0	0.00	33.25	3	5,484	0.05%
2021/04/22	18	35.37	6	34.83	34.00	12	6,057	0.20%
2021/04/21	10	35.75	0	0.00	35.80	10	6,051	0.17%
2021/04/20	8	36.40	2	36.60	36.30	6	6,107	0.10%
2021/04/19	1	36.05	0	0.00	36.05	1	6,325	0.02%
2021/04/16	1	36.05	1	36.00	36.05	0	6,462	0.00%
2021/04/14	2	35.53	0	0.00	35.80	2	7,531	0.03%
2021/04/13	13	36.84	1	36.50	37.00	12	8,203	0.15%
2021/04/12	5	37.90	0	0.00	37.50	5	8,310	0.06%
2021/04/09	50	36.97	17	38.13	38.40	33	8,231	0.40%
2021/04/07	2	36.25	1	36.20	36.20	1	7,935	0.01%
2021/04/01	3	37.25	5	37.74	37.05	-2	7,991	-0.03%
2021/03/31	3	37.10	5	37.18	37.35	-2	8,083	-0.02%
2021/03/30	3	36.90	0	0.00	36.55	3	7,944	0.04%
2021/03/29	4	36.25	14	36.49	36.55	-10	7,920	-0.13%
2021/03/26	2	35.50	2	35.45	35.65	0	7,902	0.00%
2021/03/25	1	36.35	1	36.30	35.60	0	7,992	0.00%
2021/03/24	2	35.60	2	35.60	35.40	0	7,958	0.00%
2021/03/23	15	35.42	1	35.50	35.25	14	7,951	0.18%
2021/03/22	3	35.13	1	35.45	35.10	2	7,902	0.03%
2021/03/19	2	36.68	2	36.93	36.15	0	7,840	0.00%
2021/03/18	1	36.40	0	0.00	36.30	1	7,777	0.01%
2021/03/17	11	36.10	0	0.00	36.10	11	7,825	0.14%
2021/03/16	3	36.87	3	37.00	36.65	0	7,828	0.00%
2021/03/15	17	37.43	17	37.54	37.55	0	7,805	0.00%
2021/03/12	10	36.51	7	36.54	36.80	3	7,689	0.04%
2021/03/11	5	35.75	0	0.00	35.75	5	7,661	0.07%
2021/03/10	1	35.60	0	0.00	35.35	1	8,028	0.01%
2021/03/09	0	35.40	5	35.61	35.40	-5	8,358	-0.06%
2021/03/08	1	35.60	0	0.00	34.90	1	8,296	0.01%
2021/03/05	10	35.48	1	35.55	35.45	9	8,284	0.11%
2021/03/04	1	35.40	2	35.33	35.05	-1	8,421	-0.01%
2021/03/02	1	34.25	0	0.00	34.10	1	8,460	0.01%
2021/02/26	5	34.12	8	34.68	35.10	-3	8,451	-0.04%
2021/02/25	5	34.87	1	35.38	34.85	4	8,467	0.05%
2021/02/24	1	35.25	10	35.70	35.10	-9	8,468	-0.11%
2021/02/23	1	35.70	0	0.00	36.15	1	8,489	0.01%
2021/02/22	0	0.00	2	35.40	35.50	-2	8,548	-0.02%
2021/02/19	6	34.96	2	35.13	35.40	4	8,515	0.05%
2021/02/18	3	34.10	1	34.10	34.15	2	8,429	0.02%
2021/02/05	2	32.80	0	0.00	32.70	2	8,366	0.02%
2021/02/04	1	33.05	0	0.00	33.10	1	8,362	0.01%
2021/02/03	26	33.18	5	33.15	32.95	21	8,460	0.25%
2021/02/02	0	0.00	7	33.60	33.60	-7	8,410	-0.08%
2021/02/01	3	33.67	0	0.00	33.50	3	8,381	0.04%
2021/01/29	59	35.77	20	35.92	34.55	39	8,314	0.47%
2021/01/28	7	35.77	15	35.60	36.00	-8	7,984	-0.10%
2021/01/26	0	0.00	1	35.75	34.65	-1	7,871	-0.01%
2021/01/25	1	35.00	0	0.00	35.35	1	7,835	0.01%
2021/01/22	10	34.40	0	0.00	35.15	10	7,803	0.13%
2021/01/21	0	0.00	2	35.78	34.75	-2	7,725	-0.03%
2021/01/19	5	37.98	4	38.45	37.45	1	7,470	0.01%
2021/01/18	2	37.68	1	38.20	38.50	1	7,344	0.01%
2021/01/15	18	38.78	32	39.06	38.60	-14	7,192	-0.19%
2021/01/14	3	38.53	7	38.11	38.35	-4	6,717	-0.06%
2021/01/13	8	37.38	7	37.62	37.80	1	6,604	0.02%
2021/01/12	14	37.78	12	36.96	37.50	2	6,500	0.03%
2021/01/11	3	38.87	2	38.63	38.95	1	6,249	0.02%
2021/01/08	17	38.56	12	38.52	38.50	5	6,084	0.08%
2021/01/07	34	39.27	44	39.45	39.50	-10	5,851	-0.17%
2021/01/06	20	38.59	46	37.90	38.90	-26	4,966	-0.52%
2021/01/05	29	33.38	7.8	34.44	35.40	21.2	4,261	0.50%
2021/01/04	10	31.97	1	32.15	32.20	9	4,058	0.22%
2020/12/31	1	31.20	0	0.00	31.25	1	3,979	0.03%
2020/12/29	1	31.70	2	31.68	31.45	-1	3,984	-0.03%
2020/12/28	8	31.79	1	32.50	31.65	7	3,921	0.18%
2020/12/25	27	31.24	17	31.69	32.10	10	3,840	0.26%
2020/12/23	0	0.00	5	29.80	29.85	-5	3,619	-0.14%
2020/12/22	5	30.35	0	0.00	29.55	5	3,637	0.14%
2020/12/21	7	30.76	0	0.00	31.05	7	3,613	0.19%
2020/12/18	1	29.95	11	29.97	30.05	-10	3,516	-0.28%
2020/12/15	1	30.00	0	0.00	29.25	1	3,498	0.03%
2020/12/14	0	0.00	1	30.50	30.25	-1	3,463	-0.03%
2020/12/10	0	0.00	1	30.90	31.00	-1	3,425	-0.03%
2020/12/09	1	31.10	2	31.10	31.30	-1	3,412	-0.03%
2020/12/08	0	0.00	2	31.35	31.35	-2	3,446	-0.06%
2020/12/07	2	31.35	1	32.00	31.30	1	3,704	0.03%
2020/12/04	5	32.44	6	32.46	32.25	-1	3,666	-0.03%
2020/12/03	2	31.50	23	31.51	32.00	-21	3,305	-0.64%
2020/12/01	2	29.10	1	28.90	29.00	1	3,036	0.03%
2020/11/30	10	29.89	2	30.00	29.25	8	3,099	0.26%
2020/11/27	2	29.55	1	29.55	29.60	1	2,914	0.03%
2020/11/26	0	0.00	20	28.70	28.65	-20	2,827	-0.71%
2020/11/25	4	28.68	4	28.59	28.65	0	2,796	0.00%
2020/11/24	2	28.75	1	28.40	28.40	1	2,796	0.04%
2020/11/23	3	28.45	15	28.35	28.35	-12	2,750	-0.44%
2020/11/20	12	28.35	1	28.35	28.35	11	2,726	0.40%
2020/11/19	18	27.94	11	28.10	28.00	7	2,723	0.26%
2020/11/16	1	26.95	0	0.00	27.25	1	2,723	0.04%
2020/11/10	10	25.90	0	0.00	25.90	10	2,798	0.36%
2020/11/06	1	26.15	0	0.00	26.05	1	2,897	0.03%
2020/11/04	1	26.25	0	0.00	26.25	1	2,991	0.03%
2020/10/28	3	26.52	1	26.35	26.35	2	3,131	0.06%
2020/10/22	0	0.00	1	27.30	27.15	-1	3,330	-0.03%
2020/10/15	1	27.70	0	0.00	27.30	1	3,665	0.03%
2020/10/12	0	0.00	2	26.95	27.15	-2	3,735	-0.05%
2020/10/06	2	26.55	0	0.00	26.80	2	3,765	0.05%
2020/09/30	1	25.75	0	0.00	25.80	1	3,952	0.03%
2020/09/24	10	26.20	1	26.10	26.00	9	3,953	0.23%
2020/09/23	10	27.00	0	0.00	26.90	10	3,925	0.25%
2020/09/22	1	27.30	0	0.00	27.25	1	3,948	0.03%
2020/09/21	1	27.75	3	27.85	27.80	-2	3,932	-0.05%
2020/09/16	1	28.00	1	28.20	28.00	0	4,055	0.00%
2020/09/15	3	28.75	0	0.00	28.35	3	4,104	0.07%
2020/09/14	0	0.00	3	28.50	28.45	-3	4,173	-0.07%
2020/09/11	18	28.88	5	28.55	28.40	13	4,226	0.31%
2020/09/10	22	29.40	55	29.74	29.25	-33	4,185	-0.79%
2020/09/09	1	28.70	2	28.88	28.95	-1	3,935	-0.03%
2020/09/07	3	29.25	6	28.98	28.30	-3	3,934	-0.08%
2020/09/04	2	28.20	0	0.00	28.50	2	3,948	0.05%
2020/09/03	3	28.83	5	29.00	28.20	-2	3,955	-0.05%
2020/09/01	0	0.00	1	27.95	27.40	-1	3,877	-0.03%
2020/08/28	6	28.75	0	0.00	28.15	6	4,068	0.15%
2020/08/27	0	0.00	4	28.15	28.25	-4	4,073	-0.10%
2020/08/26	0	0.00	17	28.40	28.30	-17	4,102	-0.41%
2020/08/25	32	28.50	2	29.10	28.50	30	4,116	0.73%
2020/08/24	1	28.35	0	0.00	28.15	1	4,052	0.02%
2020/08/21	5	27.47	0	0.00	27.90	5	4,076	0.12%
2020/08/20	16	27.03	7	28.61	26.95	9	4,065	0.22%
2020/08/19	2	29.80	18	29.44	29.70	-16	4,001	-0.40%
2020/08/18	2	28.28	1	28.30	28.30	1	3,887	0.03%
2020/08/14	4	27.25	2	27.48	27.60	2	4,129	0.05%
2020/08/13	2	27.33	2	27.50	27.40	0	4,138	0.00%
2020/08/12	0	0.00	2	27.00	26.85	-2	4,120	-0.05%
2020/08/11	1	27.35	0	0.00	25.95	1	4,113	0.02%
2020/08/10	0	0.00	1	26.70	26.50	-1	4,077	-0.02%
2020/08/07	1	26.35	3	26.70	26.25	-2	4,124	-0.05%
2020/08/05	9	26.57	6	26.46	26.35	3	4,248	0.07%
2020/08/04	0	0.00	2	25.48	25.15	-2	4,308	-0.05%
2020/08/03	3.2	24.89	0	0.00	24.90	3.2	4,481	0.07%
2020/07/31	1	24.45	0	0.00	24.90	1	4,931	0.02%
2020/07/30	0	0.00	2	24.15	24.65	-2	5,638	-0.04%
2020/07/28	1	23.30	0	0.00	23.95	1	5,766	0.02%
2020/07/27	4	23.78	1	24.75	23.85	3	5,755	0.05%
2020/07/24	17.2	26.18	1	25.65	25.65	16.2	5,772	0.28%
2020/07/23	2	27.95	0	0.00	27.75	2	5,707	0.04%
2020/07/22	0	0.00	12	28.50	28.30	-12	5,717	-0.21%
2020/07/20	2	27.90	0	0.00	27.75	2	5,633	0.04%
2020/07/17	1	28.20	1	28.25	27.85	0	5,645	0.00%
2020/07/16	2	28.15	0	0.00	28.15	2	5,662	0.04%
2020/07/15	0	0.00	2.1	28.17	28.15	-2.1	5,678	-0.04%
2020/07/14	1	28.00	13	28.08	28.00	-12	5,734	-0.21%
2020/07/13	9	27.86	1	27.75	27.95	8	5,748	0.14%
2020/07/10	18	28.16	3	28.15	28.05	15	5,829	0.26%
2020/07/09	11	28.35	12	28.36	28.45	-1	6,117	-0.02%
2020/07/08	10	27.85	1	27.95	27.75	9	6,186	0.15%
2020/07/07	1	27.80	1	28.00	27.75	0	6,179	0.00%
2020/07/06	1	27.95	2	27.90	27.95	-1	6,177	-0.02%
2020/07/03	1	27.85	1	27.80	27.70	0	6,162	0.00%
2020/07/01	3	27.72	6	27.87	27.65	-3	6,175	-0.05%
2020/06/30	7	27.44	31	27.45	27.40	-24	6,150	-0.39%
2020/06/29	1	27.25	3	27.25	27.30	-2	6,185	-0.03%
2020/06/24	0	0.00	3	27.20	27.25	-3	6,196	-0.05%
2020/06/23	12	27.25	40	27.23	27.20	-28	6,216	-0.45%
2020/06/22	13	25.95	3	25.95	26.05	10	6,132	0.16%
2020/06/19	7	27.03	8	27.03	26.95	-1	6,090	-0.02%
2020/06/18	2	27.23	6	27.18	27.20	-4	6,036	-0.07%
2020/06/17	2	27.45	17	27.31	27.40	-15	5,984	-0.25%
2020/06/16	3	27.32	0	0.00	27.30	3	6,004	0.05%
2020/06/15	8	27.30	1	27.25	27.20	7	6,003	0.12%
2020/06/12	2	26.78	0	0.00	27.00	2	6,006	0.03%
2020/06/11	5	27.19	2.1	27.03	27.05	2.9	6,006	0.05%
2020/06/10	10	27.45	0	0.00	27.45	10	5,972	0.17%
2020/06/09	7	27.29	1.4	27.25	27.30	5.6	6,009	0.09%
2020/06/08	11	27.30	17	27.29	27.25	-6	6,019	-0.10%
2020/06/05	23	27.13	5	27.65	27.05	18	6,044	0.30%
2020/06/04	21	26.64	5	26.65	26.60	16	5,891	0.27%
2020/06/03	11	26.65	0	0.00	26.60	11	5,869	0.19%
2020/06/02	7	26.60	0	0.00	26.60	7	5,841	0.12%
2020/06/01	3	26.62	1	26.65	26.60	2	5,804	0.03%
2020/05/28	14	26.66	15	26.63	26.60	-1	5,772	-0.02%
2020/05/27	4	26.65	0	0.00	26.65	4	5,753	0.07%
2020/05/26	6	26.69	0	0.00	26.65	6	5,740	0.10%
2020/05/25	2	26.70	5	26.70	26.70	-3	5,704	-0.05%
2020/05/22	6	26.74	0.1	26.65	26.65	5.9	5,684	0.10%
2020/05/21	9	26.91	7	26.94	26.90	2	5,642	0.04%
2020/05/20	2	26.18	0	0.00	26.20	2	5,379	0.04%
2020/05/19	2	26.25	3	26.18	26.15	-1	5,350	-0.02%
2020/05/18	3	26.03	0	0.00	26.00	3	5,307	0.06%
2020/05/14	5	26.05	1	26.25	26.00	4	5,242	0.08%
2020/05/13	6	26.09	0	0.00	26.10	6	5,201	0.12%
2020/05/12	53	25.92	0	0.00	26.05	53	5,256	1.01%
2020/05/11	18	26.20	1.3	26.07	26.15	16.7	5,182	0.32%
2020/05/08	6	26.33	2	26.75	26.25	4	5,091	0.08%
2020/05/07	39	26.62	14	26.48	26.65	25	4,876	0.51%
2020/05/06	34	26.04	129	26.25	25.30	-95	4,417	-2.15%	大賣/
2020/05/05	70	26.75	4	26.75	26.75	66	3,692	1.79%
2020/05/04	10	24.35	5	24.35	24.35	5	3,571	0.14%
2020/04/30	0	0.00	5	22.25	22.15	-5	3,542	-0.14%
2020/04/29	1	22.05	16	22.13	22.35	-15	3,509	-0.43%
2020/04/28	20	21.89	1	21.80	21.95	19	3,447	0.55%
2020/04/23	0	0.00	7	20.80	20.95	-7	3,409	-0.21%
2020/04/22	1	20.65	14	20.78	20.80	-13	3,387	-0.38%
2020/04/21	10	20.25	0	0.00	20.20	10	3,324	0.30%
2020/04/20	10	20.58	42	20.71	20.95	-32	3,265	-0.98%
2020/04/17	1	21.25	5	21.40	20.55	-4	3,240	-0.12%
2020/04/16	6	21.11	0	0.00	20.85	6	3,157	0.19%
2020/04/15	3	20.88	18	20.84	20.90	-15	3,105	-0.48%
2020/04/14	14	20.40	5	20.89	21.05	9	2,969	0.30%
2020/04/13	1	19.85	5	19.80	20.00	-4	2,621	-0.15%
2020/04/10	0	0.00	5	18.10	18.20	-5	2,459	-0.20%
2020/04/09	0.1	19.35	42	17.99	18.10	-41.9	2,462	-1.70%
2020/04/08	0	0.00	5	18.00	17.95	-5	2,440	-0.20%
2020/04/07	5	17.32	0	0.00	17.40	5	2,416	0.21%
2020/04/06	0	0.00	8	16.83	16.95	-8	2,395	-0.33%
2020/04/01	4	16.70	0	0.00	16.70	4	2,396	0.17%
2020/03/31	4	16.65	0	0.00	16.60	4	2,400	0.17%
2020/03/26	0	0.00	1	15.75	16.05	-1	2,299	-0.04%
2020/03/25	40	15.78	1	15.75	15.55	39	2,271	1.72%
2020/03/20	6	14.76	3	15.10	15.40	3	2,274	0.13%
2020/03/19	2	14.50	1	14.05	14.10	1	2,221	0.05%
2020/03/18	1	15.80	23	15.90	15.60	-22	2,341	-0.94%
2020/03/17	1	16.60	1	16.90	16.00	0	2,311	0.00%
2020/03/16	0	0.00	1	18.05	17.30	-1	2,284	-0.04%
2020/03/13	1	17.65	20	17.60	17.80	-19	2,241	-0.85%
2020/03/12	2	19.68	0	0.00	19.55	2	2,211	0.09%
2020/03/03	13	21.47	0	0.00	21.40	13	2,083	0.62%
2020/03/02	0	0.00	15	20.92	21.00	-15	2,076	-0.72%
2020/02/25	5	21.60	5	21.30	21.80	0	2,030	0.00%
2020/02/17	0	0.00	2	21.90	21.85	-2	2,010	-0.10%
2020/02/14	2	22.00	8	21.95	22.05	-6	2,009	-0.30%
2020/02/13	34	21.73	16	22.02	21.85	18	1,991	0.90%
2020/02/12	0	0.00	2	21.00	21.20	-2	1,884	-0.11%
2020/02/11	7	20.89	0	0.00	20.75	7	1,879	0.37%
2020/02/10	2	20.00	13	20.03	20.00	-11	1,845	-0.60%
2020/02/06	7	20.87	3	20.77	20.80	4	1,938	0.21%
2020/02/05	1	20.70	0	0.00	20.55	1	1,942	0.05%
2020/02/04	2	20.05	0	0.00	20.30	2	1,947	0.10%
2020/02/03	5	19.51	3	19.53	19.75	2	1,960	0.10%
2020/01/31	1	20.65	0	0.00	20.45	1	1,921	0.05%
2020/01/30	14	20.86	3	20.72	20.45	11	1,925	0.57%
2020/01/20	7	22.91	0	0.00	22.70	7	1,857	0.38%
2020/01/17	0	0.00	7	22.85	22.90	-7	1,878	-0.37%
2020/01/16	0	0.00	3	22.70	22.90	-3	1,898	-0.16%
2020/01/15	7	22.55	0	0.00	22.50	7	1,907	0.37%
2020/01/10	10	22.15	0	0.00	22.10	10	2,115	0.47%
2020/01/09	1	22.20	0	0.00	22.10	1	2,173	0.05%
2020/01/08	18	21.89	0	0.00	21.90	18	2,278	0.79%
2020/01/07	0	0.00	7	22.20	22.20	-7	2,277	-0.31%
2020/01/06	0	0.00	5	22.50	22.45	-5	2,302	-0.22%
2020/01/03	15	23.10	0	0.00	23.20	15	2,294	0.65%
2019/12/31	0	0.00	30	23.50	23.55	-30	2,292	-1.31%
2019/12/26	0	0.00	1	23.70	23.70	-1	2,326	-0.04%
2019/12/24	0	0.00	5	23.40	23.40	-5	2,342	-0.21%
2019/12/23	2	23.55	0	0.00	23.35	2	2,359	0.08%
2019/12/20	0	0.00	2	23.50	23.45	-2	2,375	-0.08%
2019/12/18	37	23.49	0	0.00	23.60	37	2,351	1.57%
2019/12/17	3	23.60	3	23.57	23.55	0	2,387	0.00%
2019/12/16	5	23.50	8	23.37	23.40	-3	2,458	-0.12%
2019/12/13	5	23.60	19	23.46	23.00	-14	2,504	-0.56%
2019/12/12	0	0.00	2	22.75	22.70	-2	2,415	-0.08%
2019/12/11	6	22.82	1	22.85	22.90	5	2,415	0.21%
2019/12/09	3	22.77	17	22.70	22.50	-14	2,419	-0.58%
2019/12/06	0	0.00	5	22.00	22.00	-5	2,391	-0.21%
2019/12/02	1	21.55	0	0.00	21.75	1	2,703	0.04%
2019/11/29	8	22.35	18	22.26	22.20	-10	2,703	-0.37%
2019/11/28	10	22.50	0	0.00	22.40	10	2,734	0.37%
2019/11/26	13	22.65	0	0.00	22.60	13	2,879	0.45%
2019/11/21	0	0.00	10	22.80	22.70	-10	3,402	-0.29%
2019/11/19	1	23.00	1	22.95	23.00	0	3,567	0.00%
2019/11/14	5	22.90	0	0.00	22.85	5	3,709	0.13%
2019/11/13	5	23.00	0	0.00	22.80	5	3,783	0.13%
2019/11/07	0	0.00	5	22.90	22.85	-5	4,288	-0.12%
2019/11/06	10	23.00	0	0.00	23.10	10	4,492	0.22%
2019/11/01	10	22.30	0	0.00	22.20	10	4,580	0.22%
2019/10/28	0	0.00	1	23.30	23.30	-1	4,841	-0.02%
2019/10/25	11	23.50	0	0.00	23.45	11	4,989	0.22%
2019/10/22	5	24.00	1	24.00	23.95	4	5,525	0.07%
2019/10/18	0	0.00	5	24.75	24.50	-5	5,544	-0.09%
2019/10/17	3	24.07	0	0.00	24.20	3	5,441	0.06%
2019/10/14	3	23.30	60	23.20	23.20	-57	5,387	-1.06%
2019/10/08	0	0.00	1	23.65	23.60	-1	5,402	-0.02%
2019/10/04	1	24.25	10	24.15	23.85	-9	5,417	-0.17%
2019/10/01	0	0.00	1	23.40	23.35	-1	5,384	-0.02%
2019/09/27	2	23.50	0	0.00	23.50	2	5,363	0.04%
2019/09/26	4	24.18	0	0.00	23.90	4	5,338	0.07%
2019/09/25	9	23.81	0	0.00	23.75	9	5,326	0.17%
2019/09/24	1	24.25	0	0.00	24.10	1	5,320	0.02%
2019/09/20	1	24.20	0	0.00	24.35	1	5,316	0.02%
2019/09/19	2	24.45	2	24.13	24.15	0	5,254	0.00%
2019/09/18	41	24.83	18	25.13	24.85	23	5,157	0.45%
2019/09/17	0	0.00	1	24.95	25.15	-1	5,087	-0.02%
2019/09/16	1	24.70	0	0.00	24.70	1	5,025	0.02%
2019/09/12	1	24.90	6	24.78	24.85	-5	5,010	-0.10%
2019/09/10	1	24.70	0	0.00	24.75	1	4,970	0.02%
2019/09/09	0	0.00	9	24.98	24.65	-9	4,934	-0.18%
2019/09/06	41	24.60	41	25.04	24.60	0	4,866	0.00%
2019/09/05	3	24.88	1	25.00	25.05	2	4,808	0.04%
2019/09/04	1	24.30	0	0.00	24.30	1	4,680	0.02%
2019/09/03	1	24.65	0	0.00	24.55	1	4,642	0.02%
2019/09/02	0	0.00	3	24.60	24.65	-3	4,630	-0.06%
2019/08/30	5	24.80	0	0.00	24.50	5	4,591	0.11%
2019/08/29	6	24.38	5	24.42	24.50	1	4,523	0.02%
2019/08/28	9	25.39	10	25.47	24.80	-1	4,445	-0.02%
2019/08/27	35	24.91	9	24.73	25.00	26	4,189	0.62%
2019/08/26	4	23.69	0	0.00	23.65	4	4,022	0.10%
2019/08/23	9	24.21	0	0.00	24.15	9	4,017	0.22%
2019/08/22	6	24.37	6	24.55	24.30	0	3,947	0.00%
2019/08/21	0	0.00	1	23.95	23.90	-1	3,842	-0.03%
2019/08/20	0	0.00	29	23.73	23.75	-29	3,787	-0.77%
2019/08/19	0	0.00	1	24.15	23.95	-1	3,732	-0.03%
2019/08/16	27	23.89	4	24.06	24.00	23	3,679	0.63%
2019/08/15	5	23.62	3	23.62	23.90	2	3,581	0.06%
2019/08/14	2	23.53	0	0.00	23.45	2	3,496	0.06%
2019/08/12	48	24.42	48	24.53	24.40	0	3,258	0.00%
2019/08/08	3	23.80	5	23.72	23.95	-2	3,059	-0.07%
2019/08/06	0	0.00	17	22.27	22.70	-17	2,778	-0.61%
2019/08/05	0	0.00	2	22.75	22.65	-2	2,760	-0.07%
2019/08/02	0	0.00	2	22.50	22.50	-2	2,744	-0.07%
2019/08/01	0	0.00	1	22.85	22.90	-1	2,708	-0.04%
2019/07/31	3	22.63	28	22.67	22.90	-25	2,698	-0.93%
2019/07/30	32	22.56	10	22.48	22.60	22	2,631	0.84%
2019/07/29	5	22.79	0	0.00	22.95	5	2,515	0.20%
2019/07/26	25	22.28	26	22.55	22.40	-1	2,410	-0.04%
2019/07/25	25	22.20	8	22.24	21.90	17	2,313	0.73%
2019/07/23	5	20.55	2	20.55	20.55	3	1,983	0.15%
2019/07/22	10	20.00	0	0.00	20.25	10	2,036	0.49%
2019/07/17	2	20.70	0	0.00	20.90	2	2,191	0.09%
2019/07/15	1	20.80	0	0.00	20.90	1	2,164	0.05%
2019/07/12	0	0.00	1	20.30	20.25	-1	2,150	-0.05%
2019/07/09	0	0.00	18	19.95	20.00	-18	2,213	-0.81%
2019/07/08	1	20.00	0	0.00	19.90	1	2,220	0.05%
2019/07/05	0	0.00	1	20.05	20.20	-1	2,243	-0.04%
2019/07/04	1	19.85	0	0.00	19.85	1	2,236	0.04%
2019/07/03	0	0.00	15	20.05	19.80	-15	2,256	-0.66%
2019/07/02	0	0.00	1	20.05	19.95	-1	2,290	-0.04%
2019/07/01	1	20.20	2	20.20	20.15	-1	2,299	-0.04%
2019/06/28	0	0.00	4	19.85	19.85	-4	2,303	-0.17%
2019/06/27	0	0.00	5	19.65	19.70	-5	2,347	-0.21%
2019/06/26	0	0.00	4	19.50	19.40	-4	2,343	-0.17%
2019/06/25	5	19.60	15	19.57	19.50	-10	2,351	-0.43%
2019/06/24	5	19.20	0	0.00	19.45	5	2,353	0.21%
2019/06/21	5	19.85	5	19.40	19.05	0	2,375	0.00%
2019/06/20	0	0.00	20	19.50	19.50	-20	2,380	-0.84%
2019/06/14	0	0.00	25	19.42	19.40	-25	2,902	-0.86%
2019/06/13	5	19.55	0	0.00	19.55	5	2,980	0.17%
2019/06/11	0	0.00	1	19.20	19.20	-1	3,014	-0.03%
2019/06/10	10	18.90	2	19.15	19.10	8	3,033	0.26%
2019/06/04	1	18.90	1	18.95	18.95	0	3,112	0.00%
2019/06/03	1	18.85	0	0.00	18.95	1	3,128	0.03%
2019/05/31	1	18.75	1	19.25	19.20	0	3,120	0.00%
2019/05/30	0	0.00	2	18.80	18.85	-2	3,105	-0.06%
2019/05/28	2	18.00	0	0.00	17.95	2	3,127	0.06%
2019/05/22	6	17.95	0	0.00	17.90	6	3,466	0.17%
2019/05/21	0	0.00	1	17.75	17.90	-1	3,532	-0.03%
2019/05/20	10	17.70	0	0.00	17.70	10	3,548	0.28%
2019/05/17	0	0.00	1	17.75	17.70	-1	3,567	-0.03%
2019/05/16	2	18.05	0	0.00	17.85	2	3,566	0.06%
2019/05/15	2	18.15	2	18.25	18.20	0	3,561	0.00%
2019/05/14	0	0.00	8	17.48	17.85	-8	3,562	-0.22%
2019/05/13	3	18.23	0	0.00	18.00	3	3,545	0.08%
2019/05/09	0	0.00	3	19.42	19.10	-3	3,511	-0.09%
2019/05/08	2	19.65	0	0.00	19.70	2	3,471	0.06%
2019/05/06	30	20.28	1	20.05	19.90	29	3,432	0.84%
2019/05/03	3	20.60	0	0.00	20.65	3	3,372	0.09%
2019/05/02	1	20.50	0	0.00	20.65	1	3,314	0.03%
2019/04/29	8	20.11	1	20.00	19.80	7	3,266	0.21%
2019/04/26	0	0.00	9	20.77	20.35	-9	3,205	-0.28%
2019/04/25	40	20.73	26	20.72	20.55	14	3,170	0.44%
2019/04/22	0	0.00	4	20.15	20.00	-4	3,424	-0.12%
2019/04/19	0	0.00	10	19.80	19.70	-10	3,462	-0.29%
2019/04/18	14	20.10	0	0.00	19.60	14	3,514	0.40%
2019/04/16	0	0.00	5	19.95	19.95	-5	3,671	-0.14%
2019/04/15	20	19.70	3	19.65	19.70	17	3,712	0.46%
2019/04/12	0	0.00	20	19.80	19.70	-20	3,699	-0.54%
2019/04/10	1	20.15	0	0.00	20.15	1	3,670	0.03%
2019/04/09	0	0.00	2	20.43	20.25	-2	3,672	-0.05%
2019/04/08	11	20.40	6	20.36	20.35	5	3,693	0.14%
2019/03/27	1	19.95	3	20.00	19.80	-2	3,640	-0.05%
2019/03/22	0	0.00	13	20.10	19.90	-13	3,661	-0.36%
2019/03/21	7	20.70	7	20.82	20.60	0	3,556	0.00%
2019/03/19	1	19.85	1	19.80	19.85	0	3,244	0.00%
2019/03/18	1	19.65	0	0.00	19.75	1	3,269	0.03%
2019/03/14	8	19.18	0	0.00	19.10	8	3,246	0.25%
2019/03/12	12	19.94	12	19.70	19.65	0	3,308	0.00%
2019/03/07	10	19.35	0	0.00	19.00	10	3,493	0.29%
2019/03/04	2	19.15	5	19.40	19.50	-3	3,557	-0.08%
2019/02/27	0	0.00	60	18.80	18.80	-60	3,518	-1.71%
2019/02/26	1	19.00	0	0.00	18.95	1	3,517	0.03%
2019/02/25	1	19.35	0	0.00	19.35	1	3,520	0.03%
2019/02/22	0	0.00	7	18.92	19.20	-7	3,538	-0.20%
2019/02/21	6	18.68	5	18.55	18.45	1	3,413	0.03%
2019/02/15	10	18.00	0	0.00	17.80	10	3,313	0.30%
2019/01/17	30	18.00	30	18.35	17.90	0	3,358	0.00%
2019/01/16	45	18.41	46	18.53	18.35	-1	3,303	-0.03%
2019/01/15	1	18.15	0	0.00	18.35	1	3,136	0.03%
2019/01/14	1	18.15	0	0.00	18.15	1	2,912	0.03%
2019/01/09	60	18.20	0	0.00	18.35	60	2,634	2.28%
2019/01/07	0	0.00	1	17.50	17.65	-1	2,410	-0.04%
2019/01/03	0	0.00	1	16.80	16.65	-1	2,368	-0.04%
2018/12/26	1	16.75	0	0.00	16.35	1	2,331	0.04%
2018/11/16	0	0.00	3	15.50	15.45	-3	1,559	-0.19%
2018/10/30	2	13.15	2	13.15	13.30	0	1,847	0.00%
2018/10/11	0	0.00	1	13.90	13.85	-1	2,342	-0.04%
2018/10/05	1	15.55	1	15.70	15.60	0	2,456	0.00%
2018/10/04	0	0.00	0.2	16.45	16.20	-0.2	2,466	-0.01%
2018/09/05	0	0.00	6	16.65	16.65	-6	2,909	-0.21%
2018/08/29	0	0.00	11	17.64	17.65	-11	2,978	-0.37%
2018/08/27	0	0.00	10	17.60	17.65	-10	3,079	-0.32%
2018/08/17	11	17.00	7	16.91	16.90	4	3,233	0.12%
2018/08/16	0	0.00	1	16.65	16.80	-1	3,223	-0.03%
2018/08/14	0	0.00	4	17.70	17.80	-4	3,162	-0.13%
2018/08/13	5	18.40	0	0.00	17.80	5	3,148	0.16%
2018/08/03	2	20.60	0	0.00	20.80	2	3,008	0.07%
2018/08/02	4	21.00	0	0.00	20.60	4	2,990	0.13%
2018/07/20	0	0.00	1	22.90	22.45	-1	2,879	-0.03%
2018/07/18	1	22.95	2	22.80	23.00	-1	2,858	-0.03%
2018/07/17	1	21.95	3	21.97	21.90	-2	2,785	-0.07%
2018/07/16	4	22.28	61	22.42	22.10	-57	2,825	-2.02%
2018/07/13	60	22.25	22	22.05	22.25	38	2,785	1.36%
2018/07/05	2	21.70	0	0.00	21.50	2	2,921	0.07%
2018/06/29	1	21.30	0	0.00	21.65	1	2,876	0.03%
2018/06/19	0	0.00	1	21.60	21.60	-1	3,094	-0.03%
2018/06/15	0	0.00	1	21.50	21.40	-1	3,096	-0.03%
2018/06/13	5	21.74	0	0.00	21.65	5	3,118	0.16%
2018/06/11	5	21.25	0	0.00	21.20	5	3,111	0.16%
2018/06/08	0	0.00	7	21.79	21.35	-7	3,112	-0.22%
2018/06/07	0	0.00	2	21.80	21.75	-2	3,108	-0.06%
2018/06/06	0	0.00	1	21.85	21.90	-1	3,152	-0.03%
2018/06/05	10	22.05	0	0.00	21.80	10	3,179	0.31%
2018/06/01	1	22.05	0	0.00	21.90	1	3,347	0.03%
2018/05/31	0	0.00	30	21.45	21.45	-30	3,259	-0.92%
2018/05/30	5	20.83	1	20.90	21.05	4	3,279	0.12%
2018/05/29	2	21.45	1	21.20	21.10	1	3,290	0.03%
2018/05/28	0	0.00	5	21.27	21.20	-5	3,286	-0.15%
2018/05/24	1	20.55	0	0.00	20.40	1	3,320	0.03%
2018/05/23	1	20.60	0	0.00	20.60	1	3,331	0.03%
2018/05/22	1	20.70	1	20.80	20.60	0	3,346	0.00%
2018/05/21	2	20.28	0	0.00	20.35	2	3,348	0.06%
2018/05/17	3	20.20	0	0.00	20.20	3	3,403	0.09%
2018/05/08	0	0.00	1	19.65	19.65	-1	3,892	-0.03%
2018/05/07	0	0.00	1	19.95	19.85	-1	3,994	-0.03%
2018/05/03	30	19.95	0	0.00	19.90	30	4,085	0.73%
2018/04/23	0	0.00	11	21.42	20.70	-11	4,979	-0.22%
2018/04/19	0	0.00	15	22.19	22.05	-15	5,001	-0.30%
2018/04/18	2	22.48	0	0.00	22.20	2	5,044	0.04%
2018/04/11	1	22.40	0	0.00	22.30	1	6,395	0.02%
2018/04/10	3	22.97	5	22.86	22.55	-2	6,675	-0.03%
2018/04/03	2	23.05	15	23.05	23.05	-13	6,643	-0.20%
2018/03/27	2	23.60	0	0.00	23.55	2	7,227	0.03%
2018/03/23	5	23.82	0	0.00	23.85	5	7,174	0.07%
2018/03/21	1	24.20	0	0.00	24.10	1	7,235	0.01%
2018/03/14	1	25.20	1	24.95	24.90	0	7,340	0.00%
2018/03/13	1	24.90	0	0.00	24.85	1	7,355	0.01%
2018/03/12	1	24.70	0	0.00	24.55	1	7,371	0.01%
2018/03/09	3	25.17	0	0.00	25.10	3	7,347	0.04%
2018/03/08	1	25.85	8	25.74	25.00	-7	7,432	-0.09%
2018/03/07	0	0.00	2	24.90	24.65	-2	7,411	-0.03%
2018/03/05	0	0.00	1	25.20	24.70	-1	8,122	-0.01%
2018/03/02	1	24.60	0	0.00	25.00	1	8,190	0.01%
2018/03/01	2	24.50	0	0.00	25.00	2	8,451	0.02%
2018/02/27	0	0.00	2	24.85	24.85	-2	8,835	-0.02%
2018/02/23	0	0.00	2	24.90	24.80	-2	9,273	-0.02%
2018/02/22	1	24.25	1	24.80	24.60	0	9,325	0.00%
2018/02/21	2	24.40	3	24.10	24.55	-1	9,355	-0.01%
2018/02/09	4	23.39	2	24.20	24.10	2	9,353	0.02%
2018/02/07	4	24.65	6	24.90	24.60	-2	9,335	-0.02%
2018/02/06	9	24.33	0	0.00	24.15	9	9,325	0.10%
2018/02/05	6	25.17	0	0.00	25.30	6	9,188	0.07%
2018/02/02	0	0.00	5	25.84	25.60	-5	9,169	-0.05%
2018/02/01	5	26.04	0	0.00	25.85	5	9,251	0.05%
2018/01/31	8	26.24	7	26.16	26.25	1	9,437	0.01%
2018/01/30	7	25.83	3	26.10	25.70	4	9,524	0.04%
2018/01/29	5	25.65	5	25.56	25.55	0	9,418	0.00%
2018/01/26	8	25.19	0	0.00	25.15	8	9,413	0.08%
2018/01/23	5	26.20	2	26.60	25.70	3	9,402	0.03%
2018/01/22	3	26.33	22	26.13	26.35	-19	9,082	-0.21%
2018/01/19	0	0.00	17	25.51	25.45	-17	8,842	-0.19%
2018/01/18	7	25.48	3	25.67	25.35	4	8,796	0.05%
2018/01/16	3	25.55	1	25.60	25.55	2	8,741	0.02%
2018/01/15	1	25.15	1	25.25	25.20	0	8,675	0.00%
2018/01/12	0	0.00	2	25.50	25.30	-2	8,675	-0.02%
2018/01/11	7	25.33	7	25.51	25.25	0	8,644	0.00%
2018/01/10	30	26.36	4	26.14	25.80	26	8,592	0.30%
2018/01/09	15	26.01	29	26.13	26.50	-14	8,344	-0.17%
2018/01/08	21	26.13	11	25.68	25.35	10	8,085	0.12%
2018/01/05	16	25.72	24	25.91	25.75	-8	7,868	-0.10%
2018/01/04	14	25.03	11	25.07	25.15	3	7,473	0.04%
2018/01/03	20	24.25	0	0.00	24.20	20	7,221	0.28%
2018/01/02	2	24.05	0	0.00	24.15	2	7,271	0.03%