明泰 (3380)-第一金-中壢券商分點個股進出

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
35.45
漲跌
▼0.85
漲幅
-2.34%
成交量
4,374張
產業
上市通信網路類股
610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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	8	35.88	1	35.55	35.45	7	2,354	0.30%
2024/05/29	15	38.35	6	37.92	37.20	9	2,395	0.38%
2024/05/28	4	35.55	0	0.00	35.75	4	1,973	0.20%
2024/05/24	2	34.40	4	34.00	34.55	-2	1,954	-0.10%
2024/05/22	0	0.00	1	33.45	33.20	-1	1,988	-0.05%
2024/05/06	0	0.00	2	32.75	32.75	-2	2,481	-0.08%
2024/04/30	5	32.78	5	32.65	32.55	0	2,727	0.00%
2024/04/29	1	32.60	0	0.00	32.85	1	2,970	0.03%
2024/04/25	2	32.20	0	0.00	31.95	2	3,102	0.06%
2024/04/19	0	0.00	4	31.00	31.15	-4	3,158	-0.13%
2024/04/15	0	0.00	2	34.10	33.70	-2	3,232	-0.06%
2024/03/21	0	0.00	10	35.70	35.80	-10	3,923	-0.25%
2024/03/19	2	35.50	0	0.00	35.40	2	3,986	0.05%
2024/03/15	0	0.00	1	34.85	34.80	-1	4,443	-0.02%
2024/03/12	1	35.70	0	0.00	35.55	1	4,467	0.02%
2024/03/11	0	0.00	3	35.30	35.40	-3	4,486	-0.07%
2024/03/05	3	37.02	1	36.90	36.90	2	4,618	0.04%
2024/03/01	2	37.05	2.1	36.60	36.65	-0.1	4,463	0.00%
2024/02/27	1.1	37.66	0	0.00	37.50	1.1	4,390	0.03%
2024/02/26	0	0.00	1	39.20	38.40	-1	4,368	-0.02%
2024/02/23	3	39.43	2	38.68	38.05	1	4,349	0.02%
2024/02/22	2	38.60	0	0.00	38.60	2	4,245	0.05%
2024/02/21	5	38.68	3	38.70	38.65	2	4,237	0.05%
2024/02/20	0	0.00	1	37.40	37.45	-1	4,196	-0.02%
2024/02/19	3	38.15	0	0.00	37.85	3	4,193	0.07%
2024/02/16	0	0.00	1	37.70	37.65	-1	4,191	-0.02%
2024/02/15	5	37.30	0	0.00	37.50	5	4,191	0.12%
2024/02/05	5	37.43	0	0.00	37.70	5	4,173	0.12%
2024/02/02	3	38.85	0	0.00	39.25	3	4,092	0.07%
2024/02/01	4	38.38	0	0.00	38.30	4	4,062	0.10%
2024/01/31	2	38.85	1	38.55	38.50	1	4,050	0.02%
2024/01/30	0	0.00	2	39.23	39.15	-2	4,046	-0.05%
2024/01/29	0	0.00	1	38.80	38.80	-1	3,952	-0.03%
2024/01/26	1	39.25	0	0.00	39.10	1	3,973	0.03%
2024/01/24	1	38.85	10	39.20	38.75	-9	3,988	-0.23%
2024/01/23	1	39.65	57	39.44	39.25	-56	4,055	-1.38%
2024/01/22	3	38.72	64	38.55	38.90	-61	3,821	-1.60%
2024/01/19	1	38.00	2	37.83	37.95	-1	3,697	-0.03%
2024/01/18	0	0.00	100	36.68	36.65	-100	3,636	-2.75%
2024/01/17	3	37.47	0	0.00	37.35	3	3,624	0.08%
2024/01/16	2	37.55	0	0.00	37.75	2	3,602	0.06%
2024/01/12	5	37.50	0	0.00	37.50	5	3,603	0.14%
2024/01/11	45	37.49	0	0.00	37.75	45	3,588	1.25%
2024/01/10	1	36.60	1	36.55	36.60	0	3,552	0.00%
2024/01/09	0	0.00	3	37.60	36.95	-3	3,557	-0.08%
2024/01/08	3	37.50	2	37.45	36.80	1	3,525	0.03%
2024/01/05	67	38.55	11	38.03	37.90	56	3,492	1.60%
2024/01/04	13	37.83	5	37.64	37.70	8	3,289	0.24%
2024/01/03	0	0.00	28	36.80	36.60	-28	3,245	-0.86%
2024/01/02	0	0.00	1	37.45	37.15	-1	3,258	-0.03%
2023/12/29	0	0.00	1	37.75	37.75	-1	3,284	-0.03%
2023/12/28	36	38.10	0	0.00	38.10	36	3,290	1.09%
2023/12/27	45	37.68	1	37.50	37.55	44	3,215	1.37%
2023/12/26	23	38.07	0	0.00	38.10	23	3,178	0.72%
2023/12/25	2	36.65	0	0.00	36.35	2	3,057	0.07%
2023/12/20	0	0.00	1	37.30	37.35	-1	3,085	-0.03%
2023/12/19	1	36.65	0	0.00	36.70	1	3,112	0.03%
2023/12/18	17	37.86	0	0.00	37.70	17	3,100	0.55%
2023/12/15	8	37.40	1	36.70	36.70	7	3,006	0.23%
2023/12/14	1	37.25	1	37.40	37.25	0	3,015	0.00%
2023/12/13	6	37.73	1	38.10	37.85	5	3,001	0.17%
2023/12/12	12	38.49	1	38.30	38.30	11	2,954	0.37%
2023/12/11	3	37.17	0	0.00	37.20	3	2,857	0.10%
2023/12/07	1	36.90	2	36.83	36.70	-1	3,023	-0.03%
2023/12/06	1	37.30	1.1	37.13	37.10	-0.1	3,017	0.00%
2023/12/05	5	37.73	3	37.53	37.50	2	2,993	0.07%
2023/12/04	2.1	38.08	2	37.95	37.45	0.1	2,876	0.00%
2023/11/22	1	35.85	1	35.85	36.25	0	2,984	0.00%
2023/11/21	0	0.00	1	35.70	35.35	-1	3,013	-0.03%
2023/11/20	1	35.65	0	0.00	35.55	1	3,125	0.03%
2023/11/17	1	34.80	1	34.70	34.95	0	3,263	0.00%
2023/11/15	0	0.00	2	33.90	33.85	-2	3,332	-0.06%
2023/11/14	2	33.05	0	0.00	33.55	2	3,347	0.06%
2023/11/13	0	0.00	7	33.01	32.90	-7	3,382	-0.21%
2023/11/06	0	0.00	2	34.60	34.55	-2	3,434	-0.06%
2023/11/02	3	35.02	6	34.96	35.20	-3	3,453	-0.09%
2023/11/01	5	33.80	0	0.00	33.55	5	3,421	0.15%
2023/10/20	0	34.45	5	34.05	34.45	-5	3,901	-0.13%
2023/10/18	0	0.00	2	34.45	34.40	-2	3,993	-0.05%
2023/10/17	0.1	35.35	0	0.00	35.05	0.1	4,076	0.00%
2023/10/06	0	0.00	3	37.30	37.40	-3	5,491	-0.05%
2023/10/04	1	39.00	1	38.35	38.35	0	5,565	0.00%
2023/10/02	0	0.00	1	39.45	39.65	-1	6,053	-0.02%
2023/09/20	0	0.00	3	38.80	38.80	-3	7,274	-0.04%
2023/09/18	5	39.85	1	39.75	39.80	4	7,347	0.05%
2023/09/14	7	39.83	5	40.20	40.15	2	7,368	0.03%
2023/09/13	1	38.45	1	38.05	39.00	0	7,292	0.00%
2023/09/12	1	38.35	0	0.00	38.15	1	7,565	0.01%
2023/09/08	0	0.00	5	37.65	37.50	-5	7,452	-0.07%
2023/09/06	0	0.00	2	38.90	38.95	-2	7,545	-0.03%
2023/09/01	0	0.00	3	38.65	38.60	-3	7,657	-0.04%
2023/08/31	7	39.60	0	0.00	39.75	7	7,652	0.09%
2023/08/29	1	38.85	0	0.00	39.15	1	7,653	0.01%
2023/08/28	5	38.80	0	0.00	39.00	5	7,756	0.06%
2023/08/25	3	39.55	0	0.00	39.60	3	7,848	0.04%
2023/08/24	0	0.00	1	40.45	39.50	-1	7,846	-0.01%
2023/08/23	2	39.00	2	38.95	38.90	0	7,822	0.00%
2023/08/22	2	38.35	0	0.00	38.15	2	7,668	0.03%
2023/08/18	1	37.00	1	37.00	36.40	0	7,562	0.00%
2023/08/17	1	36.05	0	0.00	37.75	1	7,552	0.01%
2023/08/16	0	0.00	12	35.95	36.10	-12	7,525	-0.16%
2023/08/15	1	36.35	9	36.36	36.50	-8	7,523	-0.11%
2023/08/14	2.1	35.78	1	35.70	35.85	1.1	7,551	0.01%
2023/08/11	0	0.00	10	37.00	36.70	-10	7,570	-0.13%
2023/08/10	1.1	38.02	3	37.50	37.10	-1.9	7,569	-0.02%
2023/08/09	0.1	38.38	0	0.00	38.30	0.1	7,534	0.00%
2023/08/08	0.1	38.45	0	0.00	38.75	0.1	7,499	0.00%
2023/08/07	2.1	38.79	1	39.25	39.50	1.1	7,482	0.01%
2023/08/04	2.2	39.05	6	38.35	39.45	-3.9	7,406	-0.05%
2023/08/02	2.1	42.40	14	41.76	41.40	-11.9	7,316	-0.16%
2023/08/01	8.1	44.02	3	42.98	42.95	5.1	7,257	0.07%
2023/07/31	4	44.64	10	45.00	43.90	-6	7,147	-0.08%
2023/07/28	3.1	42.58	12	42.30	42.90	-8.9	6,998	-0.13%
2023/07/27	0	0.00	10	44.00	44.00	-10	6,954	-0.14%
2023/07/26	3	43.43	2	44.35	43.15	1	6,918	0.01%
2023/07/25	2	44.60	20	44.43	44.45	-18	6,865	-0.26%
2023/07/24	3	44.03	5	43.78	43.45	-2	6,799	-0.03%
2023/07/19	3	43.30	1	43.00	42.90	2	6,656	0.03%
2023/07/18	4	43.51	11	45.00	43.20	-7	6,669	-0.10%
2023/07/17	4	47.63	5	47.84	46.70	-1	6,513	-0.02%
2023/07/14	27	45.90	11	46.59	48.10	16	6,141	0.26%
2023/07/13	2	43.50	7	43.50	43.80	-5	5,831	-0.09%
2023/07/12	0	0.00	1	42.55	42.40	-1	5,632	-0.02%
2023/07/11	0	0.00	2	42.70	42.45	-2	5,627	-0.04%
2023/07/10	12	42.38	12	41.68	42.15	0	5,628	0.00%
2023/07/07	8	42.48	15	43.07	43.30	-7	5,529	-0.13%
2023/07/06	5	42.39	1	41.85	41.85	4	5,148	0.08%
2023/07/05	8.1	42.23	2	41.70	41.70	6.1	5,122	0.12%
2023/07/04	6	43.26	10	43.93	43.80	-4	5,009	-0.08%
2023/07/03	16	43.11	7	43.01	43.45	9	4,859	0.19%
2023/06/30	8	40.61	0	0.00	40.90	8	4,600	0.17%
2023/06/29	5	40.43	6	40.80	40.35	-1	4,503	-0.02%
2023/06/28	0	0.00	5	39.85	39.30	-5	4,167	-0.12%
2023/06/27	2	37.90	0	0.00	37.80	2	4,011	0.05%
2023/06/26	12	38.71	0	0.00	38.60	12	4,002	0.30%
2023/06/21	17	40.49	1	40.00	40.20	16	3,920	0.41%
2023/06/19	2	40.20	3	40.00	39.30	-1	3,785	-0.03%
2023/06/16	3	41.15	2	40.10	40.35	1	3,656	0.03%
2023/06/15	0	0.00	1	38.00	38.15	-1	3,316	-0.03%
2023/06/14	0	0.00	30	37.15	37.65	-30	3,311	-0.91%
2023/06/12	0	0.00	12	37.47	36.80	-12	3,411	-0.35%
2023/06/09	6	38.52	7	37.46	38.85	-1	3,394	-0.03%
2023/06/08	1	37.51	0	0.00	37.20	1	3,345	0.03%
2023/06/07	0	37.80	0	0.00	38.10	0	3,377	0.00%
2023/06/06	0	0.00	4	38.03	38.05	-4	3,440	-0.12%
2023/06/05	4	39.31	0	0.00	38.70	4	3,457	0.12%
2023/06/02	0	0.00	5	38.83	38.90	-5	3,542	-0.14%
2023/06/01	1	38.90	2	38.78	38.95	-1	3,526	-0.03%
2023/05/31	5	38.60	5	38.30	38.50	0	3,501	0.00%
2023/05/30	2	37.58	0	0.00	37.45	2	3,409	0.06%
2023/05/29	8	37.32	0	0.00	37.30	8	3,404	0.23%
2023/05/26	0	0.00	1	36.00	35.90	-1	3,307	-0.03%
2023/05/25	3	36.15	0	0.00	36.00	3	3,393	0.09%
2023/05/23	1	36.60	0	0.00	36.65	1	3,383	0.03%
2023/05/22	4	36.90	0	0.00	36.60	4	3,378	0.12%
2023/05/19	0	0.00	1	36.60	36.10	-1	3,385	-0.03%
2023/05/18	2	36.50	0	0.00	36.15	2	3,364	0.06%
2023/05/17	2	35.93	1	36.65	35.95	1	3,315	0.03%
2023/05/16	0	0.00	1	35.25	35.30	-1	3,253	-0.03%
2023/05/11	0	0.00	2	34.20	33.95	-2	3,232	-0.06%
2023/05/10	4	34.84	0	0.00	34.80	4	3,205	0.12%
2023/05/09	0	0.00	4	34.54	34.60	-4	3,198	-0.13%
2023/04/28	5	35.35	0	0.00	35.40	5	3,159	0.16%
2023/04/25	1	35.95	0	0.00	34.80	1	3,114	0.03%
2023/04/21	0	0.00	16	35.65	35.65	-16	3,081	-0.52%
2023/04/20	0	0.00	1	39.50	39.30	-1	2,949	-0.03%
2023/04/19	0	0.00	1	39.00	38.85	-1	2,840	-0.04%
2023/04/18	2	38.50	2	38.25	38.40	0	2,754	0.00%
2023/04/17	0	0.00	1	37.35	37.45	-1	2,686	-0.04%
2023/04/14	6	37.45	1	37.50	36.70	5	2,757	0.18%
2023/04/12	11	36.75	2	36.30	36.75	9	2,618	0.34%
2023/04/11	1	36.20	4	36.13	36.20	-3	2,554	-0.12%
2023/04/10	6	35.79	2	36.00	36.00	4	2,528	0.16%
2023/04/07	0	0.00	1	35.80	35.35	-1	2,471	-0.04%
2023/04/06	0	0.00	1	35.35	35.55	-1	2,405	-0.04%
2023/03/31	0	0.00	1	34.85	34.85	-1	2,337	-0.04%
2023/03/30	0	0.00	1	34.80	34.80	-1	2,325	-0.04%
2023/03/28	13	34.52	0	0.00	34.75	13	2,313	0.56%
2023/03/27	15	34.85	0	0.00	34.95	15	2,300	0.65%
2023/03/24	1	34.75	3	34.70	34.55	-2	2,273	-0.09%
2023/03/23	0	0.00	1	34.70	34.75	-1	2,257	-0.04%
2023/03/21	0	0.00	2	34.15	34.10	-2	2,224	-0.09%
2023/03/20	10	34.35	0	0.00	34.20	10	2,211	0.45%
2023/03/17	10	34.20	1	34.25	34.30	9	2,207	0.41%
2023/03/16	10	34.20	0	0.00	33.55	10	2,187	0.46%
2023/03/15	24	35.10	0	0.00	34.45	24	2,153	1.11%
2023/03/14	1	34.45	0	0.00	35.20	1	2,081	0.05%
2023/03/10	2	34.55	0	0.00	34.55	2	1,991	0.10%
2023/03/09	3	34.80	0	0.00	34.80	3	2,215	0.14%
2023/03/07	0	0.00	10.1	33.86	34.20	-10.1	2,337	-0.43%
2023/03/06	0	0.00	5	33.60	33.25	-5	2,197	-0.23%
2023/03/03	12	33.17	7	32.98	32.90	5	2,167	0.23%
2023/03/02	12	33.76	2	33.75	33.90	10	2,099	0.48%
2023/03/01	5	32.90	5	33.20	33.20	0	2,100	0.00%
2023/02/24	0.1	32.40	0	0.00	32.50	0.1	2,054	0.00%
2023/02/23	4	32.50	0	0.00	32.50	4	2,038	0.20%
2023/02/21	0	0.00	1	31.60	31.80	-1	1,991	-0.05%
2023/02/20	1	31.95	0	0.00	31.70	1	2,015	0.05%
2023/02/03	6	30.86	9	30.93	30.70	-3	2,217	-0.14%
2023/02/02	3	31.17	0	0.00	31.25	3	2,211	0.14%
2023/01/11	5	30.47	5	30.05	30.05	0	2,220	0.00%
2023/01/04	1	30.05	1	30.00	30.00	0	2,175	0.00%
2022/12/20	0	0.00	1	29.30	28.55	-1	2,371	-0.04%
2022/12/05	4	31.60	3	31.50	31.60	1	2,931	0.03%
2022/12/02	2	31.35	2	31.18	31.20	0	3,049	0.00%
2022/12/01	1	31.75	1	31.30	31.30	0	3,162	0.00%
2022/11/30	1	31.45	2	30.90	31.00	-1	3,100	-0.03%
2022/11/29	0	0.00	0.1	31.10	31.35	-0.1	3,044	0.00%
2022/11/28	0	0.00	2	29.90	29.85	-2	2,964	-0.07%
2022/11/24	1	30.10	1	30.00	30.00	0	2,970	0.00%
2022/11/23	5	29.95	5	30.32	30.45	0	2,951	0.00%
2022/11/18	2	29.60	0	0.00	29.55	2	2,945	0.07%
2022/11/14	1	29.55	0	0.00	29.70	1	2,932	0.03%
2022/11/07	0.1	28.90	0	0.00	28.70	0.1	2,875	0.00%
2022/10/27	0	0.00	4	27.08	27.35	-4	3,749	-0.11%
2022/10/25	0	0.00	8	27.64	27.20	-8	3,919	-0.20%
2022/10/17	2	28.20	0	0.00	28.30	2	4,694	0.04%
2022/10/14	0	0.00	1	27.60	28.00	-1	4,725	-0.02%
2022/10/12	0	0.00	8	28.00	28.10	-8	4,720	-0.17%
2022/10/11	1	28.60	1	28.55	28.40	0	4,735	0.00%
2022/10/07	15	29.30	11	29.53	29.50	4	4,787	0.08%
2022/10/06	3	29.18	3	29.05	29.20	0	4,828	0.00%
2022/10/05	16	29.46	3	29.20	28.85	13	4,848	0.27%
2022/10/04	2	28.45	0	0.00	28.60	2	4,773	0.04%
2022/09/29	2	28.10	2	27.75	27.65	0	5,268	0.00%
2022/09/28	4	28.14	4	27.55	27.25	0	5,323	0.00%
2022/09/26	0	0.00	2	29.85	29.80	-2	5,417	-0.04%
2022/09/20	2	32.70	2	32.65	32.80	0	5,331	0.00%
2022/09/19	5	32.50	5	32.30	32.45	0	5,316	0.00%
2022/09/15	7	33.98	7	33.06	33.05	0	5,258	0.00%
2022/09/14	3	33.03	3	33.37	33.45	0	5,179	0.00%
2022/09/13	7	34.56	13	34.03	33.70	-6	5,130	-0.12%
2022/09/12	10	34.38	7	34.69	34.95	3	4,980	0.06%
2022/09/08	3	32.80	3	33.28	33.75	0	4,786	0.00%
2022/09/07	9	32.09	9	32.70	32.80	0	4,637	0.00%
2022/09/06	4	32.29	4	32.41	32.40	0	4,514	0.00%
2022/09/05	1	32.30	0	0.00	31.40	1	4,297	0.02%
2022/09/01	0	0.00	1	30.95	30.70	-1	4,156	-0.02%
2022/08/29	2	30.75	3	30.22	30.15	-1	4,110	-0.02%
2022/08/26	2	31.40	1	31.60	31.65	1	4,082	0.02%
2022/08/25	2	31.10	2	31.35	31.25	0	4,032	0.00%
2022/08/22	0	0.00	1	31.20	31.15	-1	3,985	-0.03%
2022/08/16	0	0.00	3	31.35	31.25	-3	3,871	-0.08%
2022/08/11	1	31.30	0	0.00	31.50	1	3,739	0.03%
2022/08/10	3	32.25	0	0.00	31.75	3	3,686	0.08%
2022/08/08	0	0.00	1	31.55	31.90	-1	3,537	-0.03%
2022/08/05	2	31.43	4	31.80	31.85	-2	3,446	-0.06%
2022/08/04	5	31.06	31	30.79	31.80	-26	3,291	-0.79%
2022/08/03	42	31.08	77	31.34	30.05	-35	3,016	-1.16%
2022/08/02	0	0.00	8	31.50	30.70	-8	2,754	-0.29%
2022/08/01	0	0.00	1	30.70	30.50	-1	2,633	-0.04%
2022/07/29	58	31.07	5	31.10	31.15	53	2,578	2.06%
2022/07/28	6	31.00	5	30.78	30.50	1	2,479	0.04%
2022/07/27	5	29.65	9	30.63	30.70	-4	2,216	-0.18%
2022/07/26	8	29.91	5	29.04	29.00	3	2,033	0.15%
2022/07/25	6	30.70	5	30.45	31.00	1	1,936	0.05%
2022/07/22	3	29.55	2	29.60	29.10	1	1,822	0.05%
2022/07/21	2	29.15	0	0.00	29.50	2	1,784	0.11%
2022/07/20	3	29.30	3	28.97	29.00	0	1,739	0.00%
2022/07/19	5	29.05	0	0.00	29.05	5	1,717	0.29%
2022/07/18	2	28.95	4	29.08	28.85	-2	1,710	-0.12%
2022/07/15	4	29.05	1	29.75	29.40	3	1,697	0.18%
2022/07/14	4	28.44	2	28.60	29.25	2	1,648	0.12%
2022/07/13	3	29.10	3	28.43	27.90	0	1,580	0.00%
2022/07/11	2	29.28	2	29.40	29.45	0	1,512	0.00%
2022/07/08	2	29.58	7	29.15	29.60	-5	1,448	-0.35%
2022/07/07	5	28.76	1	28.75	28.75	4	1,206	0.33%
2022/07/06	1	27.15	1	27.40	27.45	0	1,001	0.00%
2022/06/17	1	26.10	0	0.00	26.20	1	1,075	0.09%
2022/06/01	1	27.70	0	0.00	27.65	1	1,362	0.07%
2022/05/19	0	0.00	1	27.10	27.20	-1	1,602	-0.06%
2022/05/17	1	27.10	0	0.00	27.00	1	1,876	0.05%
2022/05/10	1	26.50	0	0.00	27.00	1	1,928	0.05%
2022/05/09	2	27.00	0	0.00	26.90	2	1,978	0.10%
2022/04/21	0	0.00	1	31.00	30.55	-1	2,136	-0.05%
2022/04/13	1	29.70	0	0.00	29.90	1	2,227	0.04%
2022/04/11	1	29.70	0	0.00	29.70	1	2,322	0.04%
2022/03/30	0	0.00	1	31.80	31.80	-1	2,923	-0.03%
2022/03/25	1	32.50	5	32.77	32.50	-4	2,961	-0.14%
2022/03/24	0	0.00	2	32.05	32.05	-2	2,884	-0.07%
2022/02/24	1	29.70	0	0.00	29.80	1	5,172	0.02%
2022/02/23	1	30.80	0	0.00	31.10	1	5,294	0.02%
2022/02/18	2	32.88	2	32.48	32.90	0	6,165	0.00%
2022/01/21	0	0.00	10	31.20	30.45	-10	6,416	-0.16%
2022/01/20	10	31.90	0	0.00	31.70	10	6,512	0.15%
2022/01/07	4	31.93	0	0.00	31.35	4	6,437	0.06%
2022/01/06	1	33.30	0	0.00	32.85	1	6,349	0.02%
2022/01/04	2	34.10	0	0.00	33.70	2	6,295	0.03%
2022/01/03	23	34.87	22	35.22	33.95	1	6,221	0.02%
2021/12/30	0	0.00	2	33.60	33.55	-2	5,914	-0.03%
2021/12/29	0	0.00	5	33.70	34.15	-5	5,873	-0.09%
2021/12/28	4	33.85	13	33.88	34.00	-9	5,777	-0.16%
2021/12/27	0	0.00	3	33.30	33.30	-3	5,681	-0.05%
2021/12/24	7	33.41	1	33.15	33.40	6	5,642	0.11%
2021/12/23	1	32.80	0	0.00	32.80	1	5,569	0.02%
2021/12/22	1	32.95	0	0.00	32.55	1	5,554	0.02%
2021/12/17	1	32.60	0	0.00	32.65	1	5,463	0.02%
2021/12/16	1	34.00	11	34.22	33.85	-10	5,397	-0.19%
2021/12/15	1	33.20	1	33.35	34.15	0	5,268	0.00%
2021/12/14	4	35.34	4	34.58	34.10	0	5,100	0.00%
2021/12/13	14	33.49	4	33.60	33.65	10	4,555	0.22%
2021/12/10	22	33.58	1	32.95	33.80	21	4,308	0.49%
2021/12/09	3	32.65	2	33.25	32.20	1	3,779	0.03%
2021/12/08	1	30.40	0	0.00	30.30	1	3,217	0.03%
2021/11/24	1	29.60	0	0.00	30.10	1	2,840	0.04%
2021/11/22	3	31.03	5	30.98	30.85	-2	2,729	-0.07%
2021/11/18	2	30.40	0	0.00	30.10	2	2,517	0.08%
2021/11/17	1	31.40	25	31.60	32.05	-24	2,279	-1.05%
2021/11/16	1	28.30	6	28.78	29.15	-5	1,627	-0.31%
2021/11/11	0	0.00	2	28.65	28.10	-2	1,531	-0.13%
2021/11/09	0	0.00	3	27.77	27.75	-3	1,440	-0.21%
2021/11/08	1	28.25	6	28.20	28.10	-5	1,384	-0.36%
2021/11/05	7	28.67	4	28.76	28.20	3	1,355	0.22%
2021/11/04	3	28.17	7	28.50	28.60	-4	1,244	-0.32%
2021/11/03	16	27.68	0	0.00	27.00	16	1,077	1.49%
2021/10/28	1	28.60	3	28.05	27.80	-2	1,020	-0.20%
2021/10/27	3	27.70	7	28.32	28.30	-4	908	-0.44%
2021/10/25	0	0.00	1	26.60	26.60	-1	852	-0.12%
2021/10/22	1	26.25	0	0.00	26.20	1	868	0.12%
2021/10/04	0	0.00	2	24.70	24.55	-2	1,404	-0.14%
2021/09/16	0	0.00	6	24.20	24.20	-6	1,505	-0.40%
2021/09/02	5	26.41	0	0.00	26.05	5	1,633	0.31%
2021/08/24	0	0.00	1	26.15	26.10	-1	1,710	-0.06%
2021/08/18	0	0.00	1	24.45	25.65	-1	1,730	-0.06%
2021/08/13	1	25.55	1	25.15	25.15	0	1,751	0.00%
2021/08/12	3	25.70	0	0.00	26.00	3	1,764	0.17%
2021/08/11	5	25.90	0	0.00	25.75	5	1,789	0.28%
2021/08/10	4	26.45	4	26.18	26.05	0	1,813	0.00%
2021/08/09	5	26.90	0	0.00	26.70	5	1,847	0.27%
2021/08/06	5	27.15	2	27.25	27.20	3	1,872	0.16%
2021/08/04	15	27.22	0	0.00	27.10	15	2,029	0.74%
2021/08/03	2	28.10	0	0.00	28.05	2	2,042	0.10%
2021/07/26	0	0.00	1	29.65	29.55	-1	2,424	-0.04%
2021/07/23	0	0.00	4	29.44	29.55	-4	2,580	-0.15%
2021/07/22	4	29.06	0	0.00	29.15	4	2,612	0.15%
2021/07/16	0	0.00	5	30.74	31.15	-5	2,821	-0.18%
2021/07/15	2	30.35	0	0.00	31.65	2	2,783	0.07%
2021/07/13	1	28.85	0	0.00	28.45	1	2,645	0.04%
2021/07/12	0	0.00	18	28.21	28.25	-18	2,644	-0.68%
2021/07/02	0	0.00	3	28.57	28.60	-3	3,327	-0.09%
2021/07/01	2	28.25	4	28.78	28.10	-2	3,381	-0.06%
2021/06/25	1	29.15	0	0.00	29.15	1	3,746	0.03%
2021/06/24	0	0.00	2	29.28	29.15	-2	3,814	-0.05%
2021/06/23	0	0.00	2	28.70	28.85	-2	3,812	-0.05%
2021/06/21	4	28.25	0	0.00	28.25	4	3,900	0.10%
2021/06/17	0	0.00	12	28.74	28.95	-12	4,029	-0.30%
2021/06/16	4	28.15	0	0.00	28.10	4	4,090	0.10%
2021/06/15	2	28.20	1	28.55	28.55	1	4,110	0.02%
2021/06/10	0	0.00	3	28.37	28.45	-3	4,243	-0.07%
2021/06/07	10	28.20	2	27.60	28.00	8	4,572	0.17%
2021/06/04	2	28.23	0	0.00	28.10	2	4,585	0.04%
2021/06/03	3	29.02	10	29.07	28.85	-7	4,665	-0.15%
2021/06/02	2	28.85	1	28.75	28.95	1	4,700	0.02%
2021/06/01	10	28.25	0	0.00	28.55	10	4,748	0.21%
2021/05/31	3	27.90	0	0.00	27.85	3	4,842	0.06%
2021/05/26	3	27.25	4	27.33	27.40	-1	4,924	-0.02%
2021/05/25	0	0.00	2	27.55	27.25	-2	4,957	-0.04%
2021/05/20	0	0.00	13	26.95	25.85	-13	5,109	-0.25%
2021/05/19	2	26.65	0	0.00	26.35	2	5,202	0.04%
2021/05/11	0	0.00	3	28.23	27.95	-3	5,185	-0.06%
2021/05/10	5	30.70	2	29.95	29.95	3	5,198	0.06%
2021/05/06	2	28.75	0	0.00	29.20	2	5,584	0.04%
2021/05/05	2	31.25	0	0.00	30.10	2	5,533	0.04%
2021/05/04	1	33.20	5	34.05	31.35	-4	5,519	-0.07%
2021/05/03	12	34.74	5.2	35.13	34.40	6.8	5,475	0.12%
2021/04/29	12	34.07	3.8	34.78	35.00	8.2	5,422	0.15%
2021/04/28	3.1	33.38	1	33.40	33.50	2.1	5,378	0.04%
2021/04/27	5.1	33.30	0	0.00	33.25	5.1	5,484	0.09%
2021/04/26	1.2	33.35	2	33.65	33.65	-0.8	5,573	-0.01%
2021/04/23	4	33.49	1	33.15	33.15	3	5,667	0.05%
2021/04/22	7	34.93	0	0.00	34.00	7	6,057	0.12%
2021/04/21	2.1	35.71	0	0.00	35.80	2.1	6,051	0.03%
2021/04/20	0	0.00	0.2	36.30	36.30	-0.2	6,107	0.00%
2021/04/19	6.4	36.06	10	36.10	36.05	-3.6	6,325	-0.06%
2021/04/16	3.6	35.91	0	0.00	36.05	3.6	6,462	0.06%
2021/04/15	1.3	35.92	0	0.00	35.95	1.3	6,666	0.02%
2021/04/14	2.1	36.12	0	0.00	35.80	2.1	7,531	0.03%
2021/04/13	4.2	36.91	10	37.37	37.00	-5.8	8,203	-0.07%
2021/04/12	4.1	37.69	6	37.45	37.50	-1.9	8,310	-0.02%
2021/04/09	21	38.59	2	37.90	38.40	19	8,231	0.23%
2021/04/07	1	36.20	0	0.00	36.20	1	7,935	0.01%
2021/04/01	9	37.83	12	37.32	37.05	-3	7,991	-0.04%
2021/03/31	9	37.28	0	0.00	37.35	9	8,083	0.11%
2021/03/30	2	36.50	0	0.00	36.55	2	7,944	0.03%
2021/03/25	0	0.00	5	36.25	35.60	-5	7,992	-0.06%
2021/03/24	1	35.50	1	35.60	35.40	0	7,958	0.00%
2021/03/23	5	35.70	0	0.00	35.25	5	7,951	0.06%
2021/03/16	5	36.74	1	36.75	36.65	4	7,828	0.05%
2021/03/15	8	37.54	5	37.31	37.55	3	7,805	0.04%
2021/03/11	0	35.55	0	0.00	35.75	0	7,661	0.00%
2021/03/08	0	0.00	1	35.75	34.90	-1	8,296	-0.01%
2021/03/05	2	35.35	0	0.00	35.45	2	8,284	0.02%
2021/03/03	0	0.00	0.5	34.30	34.40	-0.5	8,429	-0.01%
2021/02/25	10	35.45	0	0.00	34.85	10	8,467	0.12%
2021/02/24	0	0.00	5	36.15	35.10	-5	8,468	-0.06%
2021/02/23	0	0.00	2	35.70	36.15	-2	8,489	-0.02%
2021/02/22	23	35.28	18	35.49	35.50	5	8,548	0.06%
2021/02/19	0	0.00	1	35.45	35.40	-1	8,515	-0.01%
2021/02/17	0	0.00	2	33.50	33.30	-2	8,402	-0.02%
2021/02/05	2	33.05	3	33.37	32.70	-1	8,366	-0.01%
2021/02/04	2	33.05	2	33.53	33.10	0	8,362	0.00%
2021/02/03	2	33.05	0	0.00	32.95	2	8,460	0.02%
2021/02/02	1	33.60	1	33.75	33.60	0	8,410	0.00%
2021/02/01	0	0.00	10	33.95	33.50	-10	8,381	-0.12%
2021/01/29	49	36.03	38	34.71	34.55	11	8,314	0.13%
2021/01/28	5	34.35	21	35.75	36.00	-16	7,984	-0.20%
2021/01/27	1	35.20	0	0.00	35.30	1	7,890	0.01%
2021/01/26	40	35.53	24	34.64	34.65	16	7,871	0.20%
2021/01/22	1	35.30	1	34.80	35.15	0	7,803	0.00%
2021/01/21	5	34.93	5.2	35.22	34.75	-0.2	7,725	0.00%
2021/01/20	9.2	36.90	13	36.22	35.75	-3.8	7,618	-0.05%
2021/01/19	7	38.19	7	38.06	37.45	0	7,470	0.00%
2021/01/18	6	37.68	6	38.27	38.50	0	7,344	0.00%
2021/01/15	26	39.61	28	38.85	38.60	-2	7,192	-0.03%
2021/01/14	1	37.50	3	38.25	38.35	-2	6,717	-0.03%
2021/01/13	1	37.70	0	0.00	37.80	1	6,604	0.02%
2021/01/12	2	38.85	0	0.00	37.50	2	6,500	0.03%
2021/01/11	12	38.88	11	38.81	38.95	1	6,249	0.02%
2021/01/08	1	38.75	0	0.00	38.50	1	6,084	0.02%
2021/01/07	11	39.63	16	39.31	39.50	-5	5,851	-0.09%
2021/01/06	27	37.61	29	38.15	38.90	-2	4,966	-0.04%
2021/01/04	0	0.00	3	31.68	32.20	-3	4,058	-0.07%
2020/12/31	0	0.00	5	31.25	31.25	-5	3,979	-0.13%
2020/12/30	6	31.17	0	0.00	31.15	6	4,017	0.15%
2020/12/29	3	31.60	0	0.00	31.45	3	3,984	0.08%
2020/12/28	7	31.76	5	32.60	31.65	2	3,921	0.05%
2020/12/25	4	31.56	18	31.78	32.10	-14	3,840	-0.36%
2020/12/24	2	30.20	0	0.00	30.25	2	3,615	0.06%
2020/12/21	10	30.45	7	31.07	31.05	3	3,613	0.08%
2020/12/18	3	30.27	0	0.00	30.05	3	3,516	0.09%
2020/12/17	2	29.45	0	0.00	29.55	2	3,493	0.06%
2020/12/14	0	0.00	13	30.58	30.25	-13	3,463	-0.38%
2020/12/11	5	30.30	0	0.00	30.20	5	3,479	0.14%
2020/12/09	1	31.00	11	31.10	31.30	-10	3,412	-0.29%
2020/12/08	15	31.36	11	31.39	31.35	4	3,446	0.12%
2020/12/07	8	31.77	7	31.90	31.30	1	3,704	0.03%
2020/12/04	27	32.25	2	32.90	32.25	25	3,666	0.68%
2020/12/03	0	0.00	18	30.84	32.00	-18	3,305	-0.54%
2020/12/02	0	0.00	4	29.25	29.10	-4	3,022	-0.13%
2020/12/01	2	28.85	5	28.85	29.00	-3	3,036	-0.10%
2020/11/30	4	29.85	4	29.65	29.25	0	3,099	0.00%
2020/11/27	1	29.60	5	29.05	29.60	-4	2,914	-0.14%
2020/11/26	4	28.78	2	28.90	28.65	2	2,827	0.07%
2020/11/25	1	28.75	0	0.00	28.65	1	2,796	0.04%
2020/11/23	0	0.00	27	28.27	28.35	-27	2,750	-0.98%
2020/11/16	28	26.95	1	27.15	27.25	27	2,723	0.99%
2020/11/11	0	0.00	1	27.50	26.75	-1	2,900	-0.03%
2020/11/10	1	25.80	0	0.00	25.90	1	2,798	0.04%
2020/10/28	2	26.30	0	0.00	26.35	2	3,131	0.06%
2020/09/24	3	26.05	0	0.00	26.00	3	3,953	0.08%
2020/09/23	3	27.05	0	0.00	26.90	3	3,925	0.08%
2020/09/22	0	0.00	1	27.05	27.25	-1	3,948	-0.03%
2020/09/18	2	27.75	0	0.00	27.75	2	3,937	0.05%
2020/09/15	10	28.60	0	0.00	28.35	10	4,104	0.24%
2020/09/11	2	29.50	2	29.15	28.40	0	4,226	0.00%
2020/09/10	5	29.67	8	29.71	29.25	-3	4,185	-0.07%
2020/09/09	1	28.85	0	0.00	28.95	1	3,935	0.03%
2020/08/28	10	28.48	10	28.15	28.15	0	4,068	0.00%
2020/08/26	0	0.00	1	28.35	28.30	-1	4,102	-0.02%
2020/08/25	1	28.55	0	0.00	28.50	1	4,116	0.02%
2020/08/20	5	27.05	0	0.00	26.95	5	4,065	0.12%
2020/08/19	0	0.00	5	29.55	29.70	-5	4,001	-0.12%
2020/08/13	1	27.25	0	0.00	27.40	1	4,138	0.02%
2020/08/12	2	26.15	2	26.45	26.85	0	4,120	0.00%
2020/08/11	4	27.31	0	0.00	25.95	4	4,113	0.10%
2020/08/07	0	0.00	2	26.35	26.25	-2	4,124	-0.05%
2020/08/05	2	25.70	0	0.00	26.35	2	4,248	0.05%
2020/08/03	0	0.00	5	24.95	24.90	-5	4,481	-0.11%
2020/07/29	5	23.40	6.5	23.15	23.10	-1.5	5,731	-0.03%
2020/07/28	0	0.00	2	23.68	23.95	-2	5,766	-0.03%
2020/07/27	0	0.00	5	24.05	23.85	-5	5,755	-0.09%
2020/07/24	0	0.00	2	26.20	25.65	-2	5,772	-0.03%
2020/07/21	3	27.75	0	0.00	27.75	3	5,658	0.05%
2020/07/20	4	27.83	0	0.00	27.75	4	5,633	0.07%
2020/07/17	13	28.03	0	0.00	27.85	13	5,645	0.23%
2020/07/13	2	27.88	0	0.00	27.95	2	5,748	0.03%
2020/07/10	0	0.00	1	28.05	28.05	-1	5,829	-0.02%
2020/07/09	1	28.25	1	28.40	28.45	0	6,117	0.00%
2020/07/02	0	0.00	2	27.80	27.75	-2	6,174	-0.03%
2020/06/30	0	0.00	11	27.49	27.40	-11	6,150	-0.18%
2020/06/24	0	0.00	2	27.20	27.25	-2	6,196	-0.03%
2020/06/23	0	0.00	1	27.10	27.20	-1	6,216	-0.02%
2020/06/22	1	25.85	0	0.00	26.05	1	6,132	0.02%
2020/06/19	3	27.13	5	27.01	26.95	-2	6,090	-0.03%
2020/06/18	9	27.30	1	27.20	27.20	8	6,036	0.13%
2020/06/17	15	27.37	4	27.40	27.40	11	5,984	0.18%
2020/06/16	16	27.32	0	0.00	27.30	16	6,004	0.27%
2020/06/15	24	27.34	12	27.37	27.20	12	6,003	0.20%
2020/06/12	9	26.86	1	26.75	27.00	8	6,006	0.13%
2020/06/11	12	27.20	0	0.00	27.05	12	6,006	0.20%
2020/06/10	5	27.38	0	0.00	27.45	5	5,972	0.08%
2020/06/09	6	27.28	0	0.00	27.30	6	6,009	0.10%
2020/06/08	2	27.28	3	27.35	27.25	-1	6,019	-0.02%
2020/06/05	5	27.45	2	27.45	27.05	3	6,044	0.05%
2020/06/03	2	26.63	10	26.60	26.60	-8	5,869	-0.14%
2020/06/02	2	26.60	2	26.55	26.60	0	5,841	0.00%
2020/06/01	3	26.65	0	0.00	26.60	3	5,804	0.05%
2020/05/28	1	26.60	1	26.60	26.60	0	5,772	0.00%
2020/05/27	1	26.65	0	0.00	26.65	1	5,753	0.02%
2020/05/26	1	26.65	0	0.00	26.65	1	5,740	0.02%
2020/05/22	1	26.75	2	26.95	26.65	-1	5,684	-0.02%
2020/05/21	6	26.69	27	26.94	26.90	-21	5,642	-0.37%
2020/05/20	0	0.00	1	26.15	26.20	-1	5,379	-0.02%
2020/05/19	1	26.15	2	26.20	26.15	-1	5,350	-0.02%
2020/05/18	10	26.08	0	0.00	26.00	10	5,307	0.19%
2020/05/15	9	25.99	2	26.00	26.00	7	5,271	0.13%
2020/05/14	3	26.08	10	26.00	26.00	-7	5,242	-0.13%
2020/05/13	3	26.12	0	0.00	26.10	3	5,201	0.06%
2020/05/12	13	25.90	1	26.05	26.05	12	5,256	0.23%
2020/05/11	9	26.16	2	26.15	26.15	7	5,182	0.14%
2020/05/08	27	26.46	0	0.00	26.25	27	5,091	0.53%
2020/05/07	55	26.66	36	26.62	26.65	19	4,876	0.39%
2020/05/06	6	26.27	6	25.81	25.30	0	4,417	0.00%
2020/05/04	0	0.00	3	24.35	24.35	-3	3,571	-0.08%
2020/04/30	1	22.60	0	0.00	22.15	1	3,542	0.03%
2020/04/29	0	0.00	25	22.30	22.35	-25	3,509	-0.71%
2020/04/28	1	21.55	3	21.65	21.95	-2	3,447	-0.06%
2020/04/21	1	20.55	0	0.00	20.20	1	3,324	0.03%
2020/04/20	0	0.00	2	20.65	20.95	-2	3,265	-0.06%
2020/04/16	4	21.00	13	20.99	20.85	-9	3,157	-0.29%
2020/04/15	3	20.90	0	0.00	20.90	3	3,105	0.10%
2020/04/14	1	20.75	2	19.95	21.05	-1	2,969	-0.03%
2020/04/13	2	19.88	1	20.00	20.00	1	2,621	0.04%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/03/26	0	0.00	1	15.50	16.05	-1	2,299	-0.04%
2020/03/25	1	15.65	0	0.00	15.55	1	2,271	0.04%
2020/03/23	1	14.60	0	0.00	14.50	1	2,264	0.04%
2020/03/20	1	15.25	1	15.35	15.40	0	2,274	0.00%
2020/03/19	0	0.00	10	14.05	14.10	-10	2,221	-0.45%
2020/03/17	0	0.00	1	16.95	16.00	-1	2,311	-0.04%
2020/03/16	1	17.85	0	0.00	17.30	1	2,284	0.04%
2020/03/13	5	17.65	0	0.00	17.80	5	2,241	0.22%
2020/03/12	9	19.78	0	0.00	19.55	9	2,211	0.41%
2020/03/09	1	20.50	0	0.00	20.30	1	2,086	0.05%
2020/02/13	13	21.79	3	22.00	21.85	10	1,991	0.50%
2020/02/07	0	0.00	1	20.35	20.30	-1	1,892	-0.05%
2020/01/30	1	20.45	0	0.00	20.45	1	1,925	0.05%
2020/01/20	2	22.70	0	0.00	22.70	2	1,857	0.11%
2020/01/07	0	0.00	1	22.25	22.20	-1	2,277	-0.04%
2020/01/03	0	0.00	1	23.15	23.20	-1	2,294	-0.04%
2019/12/19	2	24.10	2	23.45	23.55	0	2,383	0.00%
2019/12/18	0	0.00	5	23.40	23.60	-5	2,351	-0.21%
2019/12/17	5	23.65	0	0.00	23.55	5	2,387	0.21%
2019/12/16	4	23.43	0	0.00	23.40	4	2,458	0.16%
2019/12/13	0	0.00	3	23.45	23.00	-3	2,504	-0.12%
2019/12/12	1	22.80	1	23.05	22.70	0	2,415	0.00%
2019/12/11	1	22.75	1	22.75	22.90	0	2,415	0.00%
2019/12/09	1	22.60	97	22.68	22.50	-96	2,419	-3.97%
2019/12/02	37	21.95	0	0.00	21.75	37	2,703	1.37%
2019/11/29	60	22.28	0	0.00	22.20	60	2,703	2.22%
2019/10/31	0	0.00	1	22.60	22.50	-1	4,626	-0.02%
2019/10/29	0	0.00	1	23.00	23.05	-1	4,696	-0.02%
2019/10/22	3	24.10	0	0.00	23.95	3	5,525	0.05%
2019/10/18	2	24.63	1	24.60	24.50	1	5,544	0.02%
2019/10/17	2	24.20	2	24.10	24.20	0	5,441	0.00%
2019/10/16	1	24.45	0	0.00	24.40	1	5,427	0.02%
2019/10/04	5	24.05	0	0.00	23.85	5	5,417	0.09%
2019/10/01	1	23.30	20	23.45	23.35	-19	5,384	-0.35%
2019/09/27	1	23.65	1	23.60	23.50	0	5,363	0.00%
2019/09/26	21	24.17	12	24.02	23.90	9	5,338	0.17%
2019/09/20	1	24.25	1	24.30	24.35	0	5,316	0.00%
2019/09/19	1	24.50	0	0.00	24.15	1	5,254	0.02%
2019/09/17	2	25.15	3	25.00	25.15	-1	5,087	-0.02%
2019/09/12	1	24.80	0	0.00	24.85	1	5,010	0.02%
2019/09/09	3	24.83	1	24.65	24.65	2	4,934	0.04%
2019/09/05	1	24.85	1	25.05	25.05	0	4,808	0.00%
2019/08/29	10	24.35	0	0.00	24.50	10	4,523	0.22%
2019/08/28	5	25.00	6	24.78	24.80	-1	4,445	-0.02%
2019/08/27	0	0.00	31	25.13	25.00	-31	4,189	-0.74%
2019/08/26	0	0.00	2	23.55	23.65	-2	4,022	-0.05%
2019/08/23	1	24.15	0	0.00	24.15	1	4,017	0.02%
2019/08/22	17	24.42	15	24.60	24.30	2	3,947	0.05%
2019/08/21	0	0.00	1	23.80	23.90	-1	3,842	-0.03%
2019/08/15	0	0.00	1	23.80	23.90	-1	3,581	-0.03%
2019/08/14	1	23.70	0	0.00	23.45	1	3,496	0.03%
2019/08/13	3	23.25	0	0.00	23.25	3	3,417	0.09%
2019/08/08	0	0.00	32.5	23.66	23.95	-32.5	3,059	-1.06%
2019/08/07	5	23.25	6	23.08	23.10	-1	2,846	-0.04%
2019/08/06	5	22.75	5	22.60	22.70	0	2,778	0.00%
2019/08/05	1	22.65	0	0.00	22.65	1	2,760	0.04%
2019/08/02	0	0.00	4	22.38	22.50	-4	2,744	-0.15%
2019/07/30	26	22.62	1	22.80	22.60	25	2,631	0.95%
2019/07/29	26	22.87	2	23.05	22.95	24	2,515	0.95%
2019/07/26	13	22.43	3	22.13	22.40	10	2,410	0.41%
2019/07/25	4	22.33	4	22.08	21.90	0	2,313	0.00%
2019/07/22	0	0.00	1	20.35	20.25	-1	2,036	-0.05%
2019/07/19	0	0.00	3	20.78	20.85	-3	2,233	-0.13%
2019/07/11	0	0.00	10	20.40	20.20	-10	2,165	-0.46%
2019/07/02	0	0.00	7	20.05	19.95	-7	2,290	-0.31%
2019/07/01	17	20.21	0	0.00	20.15	17	2,299	0.74%
2019/06/28	0	0.00	10	19.80	19.85	-10	2,303	-0.43%
2019/06/27	0	0.00	18	19.68	19.70	-18	2,347	-0.77%
2019/06/25	8	19.70	0	0.00	19.50	8	2,351	0.34%
2019/06/17	0	0.00	1	19.30	19.25	-1	2,859	-0.03%
2019/06/13	0	0.00	7	19.50	19.55	-7	2,980	-0.23%
2019/06/12	0	0.00	52	19.34	19.35	-52	2,989	-1.74%
2019/06/11	0	0.00	6	19.13	19.20	-6	3,014	-0.20%
2019/06/10	5	19.05	0	0.00	19.10	5	3,033	0.16%
2019/06/06	0	0.00	1	18.95	18.90	-1	3,079	-0.03%
2019/06/05	1	19.10	0	0.00	19.10	1	3,097	0.03%
2019/06/03	0	0.00	1	18.85	18.95	-1	3,128	-0.03%
2019/05/31	10	19.20	101	19.24	19.20	-91	3,120	-2.92%	大賣/
2019/05/30	0	0.00	2	18.85	18.85	-2	3,105	-0.06%
2019/05/28	1	17.95	0	0.00	17.95	1	3,127	0.03%
2019/05/24	1	17.70	0	0.00	17.75	1	3,255	0.03%
2019/05/22	1	17.95	0	0.00	17.90	1	3,466	0.03%
2019/05/16	145	18.10	0	0.00	17.85	145	3,566	4.07%	大買/鉅額交易
2019/05/14	0	0.00	1	17.25	17.85	-1	3,562	-0.03%
2019/05/13	10	18.25	0	0.00	18.00	10	3,545	0.28%
2019/05/09	0	0.00	1	19.20	19.10	-1	3,511	-0.03%
2019/05/08	1	19.60	0	0.00	19.70	1	3,471	0.03%
2019/05/07	1	20.15	0	0.00	19.95	1	3,448	0.03%
2019/05/06	1	20.00	0	0.00	19.90	1	3,432	0.03%
2019/05/03	0	0.00	2	20.60	20.65	-2	3,372	-0.06%
2019/05/02	0	0.00	20	20.55	20.65	-20	3,314	-0.60%
2019/04/26	1	20.25	1	20.55	20.35	0	3,205	0.00%
2019/04/25	6	20.99	4	20.75	20.55	2	3,170	0.06%
2019/04/24	0	0.00	1	20.00	19.95	-1	3,089	-0.03%
2019/04/22	1	20.10	0	0.00	20.00	1	3,424	0.03%
2019/04/18	1	19.60	0	0.00	19.60	1	3,514	0.03%
2019/04/17	2	20.00	0	0.00	20.05	2	3,613	0.06%
2019/04/16	1	19.95	2	19.70	19.95	-1	3,671	-0.03%
2019/04/11	7	19.84	0	0.00	19.80	7	3,703	0.19%
2019/04/09	2	20.35	0	0.00	20.25	2	3,672	0.05%
2019/04/02	1	20.05	0	0.00	20.05	1	3,646	0.03%
2019/03/27	1	19.80	0	0.00	19.80	1	3,640	0.03%
2019/03/26	7	19.89	3	19.87	19.85	4	3,639	0.11%
2019/03/25	1	19.65	0	0.00	19.70	1	3,641	0.03%
2019/03/22	0	0.00	1	20.10	19.90	-1	3,661	-0.03%
2019/03/21	4	20.95	14	20.73	20.60	-10	3,556	-0.28%
2019/03/18	2	19.55	0	0.00	19.75	2	3,269	0.06%
2019/03/15	0	0.00	0.4	19.30	19.30	-0.4	3,228	-0.01%
2019/03/04	12.4	19.50	10	19.15	19.50	2.4	3,557	0.07%
2019/02/27	0	0.00	2	18.80	18.80	-2	3,518	-0.06%
2019/02/26	1	19.00	2	18.95	18.95	-1	3,517	-0.03%
2019/02/25	2	19.45	2	19.43	19.35	0	3,520	0.00%
2019/02/21	0	0.00	2	18.55	18.45	-2	3,413	-0.06%
2019/02/20	0	0.00	53	18.35	18.35	-53	3,353	-1.58%
2019/02/15	52	17.95	63	18.16	17.80	-11	3,313	-0.33%
2019/01/30	2	17.85	10	17.70	17.80	-8	3,333	-0.24%
2019/01/29	3	17.58	2	17.60	17.60	1	3,315	0.03%
2019/01/23	3	17.40	3	17.70	17.55	0	3,415	0.00%
2019/01/21	13	18.03	1	18.10	17.90	12	3,388	0.35%
2019/01/18	1	18.10	0	0.00	18.20	1	3,368	0.03%
2019/01/17	53	17.96	12	17.95	17.90	41	3,358	1.22%
2019/01/16	7	18.43	1	18.35	18.35	6	3,303	0.18%
2019/01/15	2	18.05	3	18.20	18.35	-1	3,136	-0.03%
2019/01/14	0	0.00	2	18.20	18.15	-2	2,912	-0.07%
2019/01/11	0	0.00	2	17.75	17.90	-2	2,773	-0.07%
2019/01/10	1	17.90	0	0.00	17.90	1	2,693	0.04%
2019/01/09	8	18.10	3	18.05	18.35	5	2,634	0.19%
2019/01/08	4	17.88	11	17.99	17.60	-7	2,495	-0.28%
2019/01/07	1	17.45	0	0.00	17.65	1	2,410	0.04%
2019/01/02	0	0.00	5	16.66	16.65	-5	2,365	-0.21%
2018/12/26	1	16.60	0	0.00	16.35	1	2,331	0.04%
2018/12/22	1	16.05	0	0.00	16.20	1	2,309	0.04%
2018/12/12	0	0.00	7	17.19	17.20	-7	2,129	-0.33%
2018/12/11	7	17.10	5	17.15	17.10	2	2,087	0.10%
2018/12/10	5	16.90	0	0.00	16.75	5	2,024	0.25%
2018/12/07	4	16.93	4	16.91	17.00	0	1,981	0.00%
2018/12/06	3	16.97	3	16.30	16.40	0	1,953	0.00%
2018/12/05	1	17.25	9	17.19	17.25	-8	1,902	-0.42%
2018/12/04	6	16.90	0	0.00	17.20	6	1,892	0.32%
2018/12/03	6	16.45	6	16.75	16.80	0	1,879	0.00%
2018/11/29	0	0.00	1	16.70	16.30	-1	1,738	-0.06%
2018/11/28	2	16.10	2	16.00	16.10	0	1,690	0.00%
2018/11/27	0	0.00	5	15.85	15.95	-5	1,671	-0.30%
2018/11/23	1	15.80	5	15.75	15.40	-4	1,648	-0.24%
2018/11/22	0	0.00	1	16.00	15.70	-1	1,642	-0.06%
2018/11/21	10	15.78	5	15.95	15.90	5	1,627	0.31%
2018/11/16	0	0.00	1	15.70	15.45	-1	1,559	-0.06%
2018/11/15	4	15.38	2	15.45	15.30	2	1,536	0.13%
2018/11/14	7	14.86	4	14.95	15.05	3	1,517	0.20%
2018/11/13	2	14.65	2	14.75	14.90	0	1,518	0.00%
2018/11/12	2	14.90	2	15.55	15.30	0	1,516	0.00%
2018/11/08	2	14.75	4	14.78	14.80	-2	1,595	-0.13%
2018/11/07	0	0.00	2	14.50	14.70	-2	1,617	-0.12%
2018/11/05	2	14.35	0	0.00	14.30	2	1,773	0.11%
2018/11/02	1	14.40	0	0.00	14.40	1	1,780	0.06%
2018/11/01	3	13.93	6	13.97	14.20	-3	1,807	-0.17%
2018/10/31	2	13.60	0	0.00	13.60	2	1,837	0.11%
2018/10/25	2	13.70	2	13.75	13.65	0	1,910	0.00%
2018/10/12	2	13.45	2	13.65	13.75	0	2,205	0.00%
2018/10/05	0	0.00	1.5	15.68	15.60	-1.5	2,456	-0.06%
2018/09/28	1	16.45	1	16.25	16.20	0	2,596	0.00%
2018/09/25	0	0.00	31	15.75	15.80	-31	2,813	-1.10%
2018/09/21	1	15.60	84	15.60	15.60	-83	2,850	-2.91%
2018/09/20	2	16.00	0	0.00	15.50	2	2,898	0.07%
2018/09/19	1	15.90	0	0.00	15.85	1	2,904	0.03%
2018/09/18	0	0.00	10	15.65	15.75	-10	2,896	-0.35%
2018/09/17	0	0.00	2	15.60	15.70	-2	2,894	-0.07%
2018/09/13	2	14.95	0	0.00	15.15	2	2,914	0.07%
2018/09/12	0	0.00	50	14.95	14.95	-50	2,941	-1.70%
2018/09/11	50	15.00	0	0.00	14.95	50	2,962	1.69%
2018/09/07	2	15.55	1	15.60	15.40	1	2,976	0.03%
2018/09/06	0	0.00	36	16.21	16.00	-36	2,944	-1.22%
2018/09/05	4	16.98	0	0.00	16.65	4	2,909	0.14%
2018/09/04	111	17.35	0	0.00	17.35	111	2,899	3.83%	大買/鉅額交易
2018/09/03	0	0.00	2	17.50	17.50	-2	2,895	-0.07%
2018/08/31	1	17.65	0	0.00	17.65	1	2,921	0.03%
2018/08/29	0	0.00	113	17.65	17.65	-113	2,978	-3.79%	大賣/鉅額交易
2018/08/28	14	17.63	2	17.90	17.65	12	3,009	0.40%
2018/08/27	3	17.17	0	0.00	17.65	3	3,079	0.10%
2018/08/22	1	16.90	0	0.00	16.80	1	3,160	0.03%
2018/08/16	2	16.80	5	16.84	16.80	-3	3,223	-0.09%
2018/08/14	10	17.75	0	0.00	17.80	10	3,162	0.32%
2018/08/13	2	18.00	0	0.00	17.80	2	3,148	0.06%
2018/08/10	10	19.40	0	0.00	19.30	10	3,056	0.33%
2018/08/08	2	19.35	0	0.00	19.40	2	3,124	0.06%
2018/08/07	6	19.98	2	20.55	19.85	4	3,083	0.13%
2018/08/03	1	20.50	1	20.70	20.80	0	3,008	0.00%
2018/08/02	61	20.87	0	0.00	20.60	61	2,990	2.04%
2018/08/01	0	0.00	20	21.28	21.20	-20	2,954	-0.68%
2018/07/30	9	21.54	6	21.40	21.25	3	2,983	0.10%
2018/07/25	2	21.33	0	0.00	21.20	2	2,977	0.07%
2018/07/24	2	21.30	2	21.10	21.75	0	2,958	0.00%
2018/07/23	3	20.90	0	0.00	20.90	3	2,939	0.10%
2018/07/20	50	22.50	0	0.00	22.45	50	2,879	1.74%
2018/07/18	0	0.00	20	22.75	23.00	-20	2,858	-0.70%
2018/07/16	0	0.00	15	22.44	22.10	-15	2,825	-0.53%
2018/07/13	25	22.06	25	21.95	22.25	0	2,785	0.00%
2018/07/11	20	21.36	0	0.00	21.35	20	2,824	0.71%
2018/07/10	2	21.85	2	22.00	21.95	0	2,826	0.00%
2018/07/09	0	0.00	2	21.85	21.85	-2	2,850	-0.07%
2018/07/06	2	21.65	0	0.00	21.60	2	2,882	0.07%
2018/07/05	0	0.00	3	21.72	21.50	-3	2,921	-0.10%
2018/07/04	3	22.25	0	0.00	22.15	3	2,974	0.10%
2018/07/03	0	0.00	6	21.83	21.70	-6	2,915	-0.21%
2018/07/02	0	0.00	6	21.98	21.55	-6	2,889	-0.21%
2018/06/29	2	21.15	2	21.45	21.65	0	2,876	0.00%
2018/06/28	0	0.00	15	21.30	20.90	-15	2,842	-0.53%
2018/06/27	0	0.00	2	20.90	20.80	-2	2,873	-0.07%
2018/06/25	2	20.80	2	21.05	20.80	0	2,967	0.00%
2018/06/22	17	20.79	2	20.85	20.75	15	3,014	0.50%
2018/06/21	2	21.25	2	21.35	21.00	0	3,077	0.00%
2018/06/20	2	21.30	0	0.00	21.20	2	3,100	0.06%
2018/06/19	4	21.48	4	21.80	21.60	0	3,094	0.00%
2018/06/07	3	21.88	0	0.00	21.75	3	3,108	0.10%
2018/06/06	10	21.81	10	22.08	21.90	0	3,152	0.00%
2018/06/05	21	21.90	1	21.80	21.80	20	3,179	0.63%
2018/06/04	3	21.80	3	22.03	21.95	0	3,398	0.00%
2018/06/01	9	21.41	9	21.30	21.90	0	3,347	0.00%
2018/05/29	0	0.00	152	21.35	21.10	-152	3,290	-4.62%	大賣/鉅額交易
2018/05/25	7	20.40	0	0.00	20.60	7	3,296	0.21%
2018/05/24	145	20.50	0	0.00	20.40	145	3,320	4.37%	大買/鉅額交易
2018/05/17	18	20.21	12	20.27	20.20	6	3,403	0.18%
2018/05/14	0	0.00	2	19.28	19.30	-2	3,557	-0.06%
2018/05/10	5	19.85	0	0.00	19.70	5	3,637	0.14%
2018/05/04	1	20.00	11	19.90	19.85	-10	4,047	-0.25%
2018/04/26	5	20.30	6	19.91	19.90	-1	4,859	-0.02%
2018/04/24	2	19.75	3	19.98	20.00	-1	4,969	-0.02%
2018/04/13	0	0.00	1	22.70	22.65	-1	5,729	-0.02%
2018/04/12	1.2	22.23	0	0.00	23.00	1.2	5,955	0.02%
2018/04/11	9	22.35	0	0.00	22.30	9	6,395	0.14%
2018/04/10	32	23.00	0	0.00	22.55	32	6,675	0.48%
2018/03/28	0	0.00	2	23.50	23.35	-2	7,066	-0.03%
2018/03/26	2	23.80	1	23.70	23.50	1	7,231	0.01%
2018/03/23	21	24.04	0	0.00	23.85	21	7,174	0.29%
2018/03/21	1	24.20	0	0.00	24.10	1	7,235	0.01%
2018/03/20	0.1	24.15	0	0.00	24.10	0.1	7,300	0.00%
2018/03/13	0	0.00	8	24.86	24.85	-8	7,355	-0.11%
2018/03/12	1	24.45	1	24.70	24.55	0	7,371	0.00%
2018/03/08	22.2	25.64	30	25.75	25.00	-7.8	7,432	-0.10%
2018/03/02	2	25.00	30	25.00	25.00	-28	8,190	-0.34%
2018/03/01	1	24.55	2	25.05	25.00	-1	8,451	-0.01%
2018/02/27	1	25.15	1	24.90	24.85	0	8,835	0.00%
2018/02/23	1	24.65	0	0.00	24.80	1	9,273	0.01%
2018/02/21	11	24.30	11	24.54	24.55	0	9,355	0.00%
2018/02/12	2	23.60	0	0.00	23.55	2	9,391	0.02%
2018/02/08	31	24.00	0	0.00	24.20	31	9,334	0.33%
2018/02/06	2	24.05	0	0.00	24.15	2	9,325	0.02%
2018/02/02	0	0.00	2	25.95	25.60	-2	9,169	-0.02%
2018/02/01	1	25.90	0	0.00	25.85	1	9,251	0.01%
2018/01/31	6	26.09	6	26.12	26.25	0	9,437	0.00%
2018/01/29	0	0.00	1	25.75	25.55	-1	9,418	-0.01%
2018/01/26	0	0.00	1	25.15	25.15	-1	9,413	-0.01%
2018/01/25	1	25.50	1	25.95	25.30	0	9,443	0.00%
2018/01/24	1	25.55	50	25.70	25.70	-49	9,427	-0.52%
2018/01/23	13	26.46	21	26.63	25.70	-8	9,402	-0.09%
2018/01/22	71	26.30	32	26.59	26.35	39	9,082	0.43%
2018/01/17	1	25.85	10	25.50	25.40	-9	8,787	-0.10%
2018/01/16	11	25.55	0	0.00	25.55	11	8,741	0.13%
2018/01/11	0	0.00	6	25.60	25.25	-6	8,644	-0.07%
2018/01/10	21	26.16	56	26.22	25.80	-35	8,592	-0.41%
2018/01/09	56	26.03	107	26.30	26.50	-51	8,344	-0.61%	大賣/
2018/01/08	10	25.15	2	25.95	25.35	8	8,085	0.10%
2018/01/05	3	25.68	0	0.00	25.75	3	7,868	0.04%
2018/01/04	5	25.05	1	24.10	25.15	4	7,473	0.05%
2018/01/03	1	24.55	0	0.00	24.20	1	7,221	0.01%
2018/01/02	1	23.90	1	24.30	24.15	0	7,271	0.00%