明泰 (3380)-兆豐-三民券商分點個股進出

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
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896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:13:30(已收盤)

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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/20	1	33.05	0	0.00	33.05	1	2,100	0.05%
2024/05/17	0	0.00	1	32.95	32.90	-1	2,106	-0.05%
2024/05/16	1	32.70	1	32.70	32.85	0	2,122	0.00%
2024/05/14	0	0.00	1	32.70	32.80	-1	2,153	-0.05%
2024/05/07	2	32.48	1	32.30	32.50	1	2,461	0.04%
2024/05/06	1	32.70	1	32.60	32.75	0	2,481	0.00%
2024/05/03	5	33.10	0	0.00	32.65	5	2,595	0.19%
2024/04/30	0	0.00	4	32.70	32.55	-4	2,727	-0.15%
2024/04/26	41	32.64	40	33.00	32.15	1	3,089	0.03%
2024/04/25	4	31.95	4	31.95	31.95	0	3,102	0.00%
2024/04/19	350.2	31.42	1	31.25	31.15	349.2	3,158	11.06%	大買/鉅額交易
2024/04/16	11.5	32.85	4	32.30	32.30	7.5	3,207	0.23%
2024/04/15	2	33.75	0	0.00	33.70	2	3,232	0.06%
2024/04/11	2	34.63	0	0.00	34.65	2	3,466	0.06%
2024/04/09	4	35.23	4	35.23	35.15	0	3,539	0.00%
2024/04/03	10	35.70	0	0.00	35.70	10	3,554	0.28%
2024/04/02	0	0.00	6	36.65	36.35	-6	3,667	-0.16%
2024/04/01	1	35.80	1	36.45	36.35	0	3,687	0.00%
2024/03/29	4	35.80	0	0.00	35.80	4	3,815	0.10%
2024/03/28	0	0.00	4	36.63	36.10	-4	3,819	-0.10%
2024/03/27	0	0.00	1	36.50	36.35	-1	3,805	-0.03%
2024/03/26	5	35.60	1	36.50	36.25	4	3,804	0.11%
2024/03/25	0	0.00	1	36.45	36.10	-1	3,803	-0.03%
2024/03/18	0	0.00	3	34.95	35.30	-3	4,134	-0.07%
2024/03/15	1	34.80	0	0.00	34.80	1	4,443	0.02%
2024/03/14	1	35.00	0	0.00	35.10	1	4,461	0.02%
2024/03/13	3	35.25	0	0.00	35.20	3	4,461	0.07%
2024/03/12	2	35.38	0	0.00	35.55	2	4,467	0.04%
2024/03/11	2	35.48	0	0.00	35.40	2	4,486	0.04%
2024/03/08	5	35.01	0	0.00	35.25	5	4,585	0.11%
2024/03/07	25	35.75	0	0.00	35.40	25	4,674	0.53%
2024/03/06	5	36.63	0	0.00	36.60	5	4,630	0.11%
2024/03/05	32	36.98	0	0.00	36.90	32	4,618	0.69%
2024/03/04	31	37.28	4	37.83	37.45	27	4,582	0.59%
2024/03/01	7	36.63	0	0.00	36.65	7	4,463	0.16%
2024/02/29	16	37.00	0	0.00	37.00	16	4,430	0.36%
2024/02/27	6	37.75	7	38.50	37.50	-1	4,390	-0.02%
2024/02/26	0	0.00	7	39.14	38.40	-7	4,368	-0.16%
2024/02/23	30	39.01	23	39.40	38.05	7	4,349	0.16%
2024/02/22	8	38.72	10	38.80	38.60	-2	4,245	-0.05%
2024/02/21	31	37.91	53	38.52	38.65	-22	4,237	-0.52%
2024/02/15	6	37.50	0	0.00	37.50	6	4,191	0.14%
2024/02/05	12	37.11	9	37.89	37.70	3	4,173	0.07%
2024/02/02	3	38.68	7	39.26	39.25	-4	4,092	-0.10%
2024/02/01	4	38.36	8	38.81	38.30	-4	4,062	-0.10%
2024/01/30	3	39.35	10	39.48	39.15	-7	4,046	-0.17%
2024/01/29	5	38.79	0	0.00	38.80	5	3,952	0.13%
2024/01/26	1	39.35	26	39.25	39.10	-25	3,973	-0.63%
2024/01/25	14	38.68	20	39.05	39.10	-6	3,965	-0.15%
2024/01/24	4	38.89	0	0.00	38.75	4	3,988	0.10%
2024/01/23	4	39.00	63	38.57	39.25	-59	4,055	-1.45%
2024/01/22	68	38.80	20	38.58	38.90	48	3,821	1.26%
2024/01/19	60	37.58	67	37.72	37.95	-7	3,697	-0.19%
2024/01/18	3	36.70	1	36.65	36.65	2	3,636	0.06%
2024/01/16	14	37.53	2	37.75	37.75	12	3,602	0.33%
2024/01/15	1	37.65	5	37.85	37.80	-4	3,589	-0.11%
2024/01/12	0	0.00	6	37.83	37.50	-6	3,603	-0.17%
2024/01/11	0	0.00	309	37.60	37.75	-309	3,588	-8.61%	大賣/鉅額交易
2024/01/10	6	36.27	0	0.00	36.60	6	3,552	0.17%
2024/01/09	12	37.59	2	37.55	36.95	10	3,557	0.28%
2024/01/08	29	37.09	11	36.99	36.80	18	3,525	0.51%
2024/01/05	30.7	38.45	55	38.50	37.90	-24.3	3,492	-0.70%
2024/01/04	0	0.00	17	37.98	37.70	-17	3,289	-0.52%
2024/01/03	4	36.71	0	0.00	36.60	4	3,245	0.12%
2024/01/02	9	37.14	0	0.00	37.15	9	3,258	0.28%
2023/12/29	3	37.75	0	0.00	37.75	3	3,284	0.09%
2023/12/28	2	38.05	14	38.30	38.10	-12	3,290	-0.36%
2023/12/27	5	37.45	0	0.00	37.55	5	3,215	0.16%
2023/12/26	15	38.02	24	37.90	38.10	-9	3,178	-0.28%
2023/12/25	3	36.45	0	0.00	36.35	3	3,057	0.10%
2023/12/21	9	36.80	0	0.00	36.75	9	3,078	0.29%
2023/12/20	2	37.35	3	37.55	37.35	-1	3,085	-0.03%
2023/12/19	7	36.85	0	0.00	36.70	7	3,112	0.22%
2023/12/18	48	37.70	71	37.87	37.70	-23	3,100	-0.74%
2023/12/15	35	36.98	5	37.25	36.70	30	3,006	1.00%
2023/12/14	18	37.51	2	37.40	37.25	16	3,015	0.53%
2023/12/13	15	37.89	3	38.02	37.85	12	3,001	0.40%
2023/12/12	88	38.58	107	38.47	38.30	-19	2,954	-0.64%	大賣/
2023/12/11	6	37.07	5	37.30	37.20	1	2,857	0.03%
2023/12/08	10	36.64	0	0.00	36.55	10	2,900	0.34%
2023/12/07	9	36.82	0	0.00	36.70	9	3,023	0.30%
2023/12/06	7	37.17	5	37.07	37.10	2	3,017	0.07%
2023/12/05	9	37.33	4	38.09	37.50	5	2,993	0.17%
2023/12/04	4	37.48	41	37.29	37.45	-37	2,876	-1.29%
2023/11/30	2	35.80	0	0.00	35.75	2	2,768	0.07%
2023/11/29	1	36.00	2	36.28	36.00	-1	2,773	-0.04%
2023/11/28	1	35.80	0	0.00	35.95	1	2,813	0.04%
2023/11/27	1	36.15	3	36.18	35.65	-2	2,885	-0.07%
2023/11/24	4	35.50	0	0.00	35.85	4	2,910	0.14%
2023/11/23	6	35.70	1	36.35	35.85	5	2,924	0.17%
2023/11/22	32	36.18	35	36.17	36.25	-3	2,984	-0.10%
2023/11/21	13	35.50	3	36.03	35.35	10	3,013	0.33%
2023/11/20	0	0.00	3	35.67	35.55	-3	3,125	-0.10%
2023/11/17	0	0.00	14	34.78	34.95	-14	3,263	-0.43%
2023/11/16	0	0.00	2	34.28	34.30	-2	3,314	-0.06%
2023/11/15	0	0.00	1	33.85	33.85	-1	3,332	-0.03%
2023/11/09	9	32.97	0	0.00	32.70	9	3,407	0.26%
2023/11/07	11	33.85	0	0.00	33.55	11	3,426	0.32%
2023/11/03	7	34.54	2	34.50	34.40	5	3,460	0.14%
2023/11/02	7	34.72	15	35.44	35.20	-8	3,453	-0.23%
2023/11/01	24	33.99	3	34.00	33.55	21	3,421	0.61%
2023/10/31	1	35.65	16	35.78	35.35	-15	3,439	-0.44%
2023/10/30	1	34.80	1	34.95	34.70	0	3,370	0.00%
2023/10/27	5	34.25	0	0.00	34.20	5	3,488	0.14%
2023/10/26	2	34.48	0	0.00	34.50	2	3,640	0.05%
2023/10/24	1	34.35	2	35.18	35.25	-1	3,763	-0.03%
2023/10/20	150	34.15	0	0.00	34.45	150	3,901	3.84%	大買/鉅額交易
2023/10/18	150	34.40	0	0.00	34.40	150	3,993	3.76%	大買/鉅額交易
2023/10/17	2	35.20	0	0.00	35.05	2	4,076	0.05%
2023/10/16	2	35.75	1	36.00	35.70	1	4,173	0.02%
2023/10/12	2	36.43	0	0.00	36.60	2	4,866	0.04%
2023/10/11	3	36.77	1	37.05	36.55	2	5,312	0.04%
2023/10/06	18	37.35	0	0.00	37.40	18	5,491	0.33%
2023/10/05	8	38.38	0	0.00	37.75	8	5,540	0.14%
2023/10/04	2	37.90	2	38.78	38.35	0	5,565	0.00%
2023/10/03	15	38.59	0	0.00	38.30	15	5,694	0.26%
2023/10/02	8	39.41	0	0.00	39.65	8	6,053	0.13%
2023/09/28	1	39.50	0	0.00	39.35	1	6,124	0.02%
2023/09/25	1	39.60	1	39.60	39.50	0	6,737	0.00%
2023/09/21	5	38.00	0	0.00	37.85	5	7,124	0.07%
2023/09/19	3	39.25	10	39.10	39.25	-7	7,297	-0.10%
2023/09/18	1	38.75	1	39.94	39.80	0	7,347	0.00%
2023/09/15	1	39.50	21.2	39.58	39.45	-20.2	7,414	-0.27%
2023/09/14	1	39.70	10	39.95	40.15	-9	7,368	-0.12%
2023/09/13	0.2	38.25	7	38.79	39.00	-6.8	7,292	-0.09%
2023/09/12	66	37.36	66	37.70	38.15	0	7,565	0.00%
2023/09/11	23	37.06	0	0.00	36.35	23	7,454	0.31%
2023/09/08	18	38.01	0	0.00	37.50	18	7,452	0.24%
2023/09/07	10	38.50	0	0.00	38.40	10	7,462	0.13%
2023/09/06	0	0.00	6	38.93	38.95	-6	7,545	-0.08%
2023/09/04	6	38.10	0	0.00	38.30	6	7,641	0.08%
2023/09/01	6	39.25	0	0.00	38.60	6	7,657	0.08%
2023/08/31	0	0.00	2	39.50	39.75	-2	7,652	-0.03%
2023/08/30	3	39.28	71	39.71	39.10	-68	7,631	-0.89%
2023/08/29	70	39.11	0	0.00	39.15	70	7,653	0.91%
2023/08/25	6	39.58	0	0.00	39.60	6	7,848	0.08%
2023/08/24	0	0.00	13	39.52	39.50	-13	7,846	-0.17%
2023/08/23	42	39.27	45	39.36	38.90	-3	7,822	-0.04%
2023/08/22	1	38.25	9	38.25	38.15	-8	7,668	-0.10%
2023/08/21	3	36.35	5	37.55	37.50	-2	7,584	-0.03%
2023/08/18	8	37.00	0	0.00	36.40	8	7,562	0.11%
2023/08/17	0	0.00	11	37.19	37.75	-11	7,552	-0.15%
2023/08/16	3	35.80	0	0.00	36.10	3	7,525	0.04%
2023/08/15	0	0.00	1	36.75	36.50	-1	7,523	-0.01%
2023/08/14	5	36.10	0	0.00	35.85	5	7,551	0.07%
2023/08/11	9	36.91	0	0.00	36.70	9	7,570	0.12%
2023/08/10	29	37.47	2	37.88	37.10	27	7,569	0.36%
2023/08/09	5	38.70	0	0.00	38.30	5	7,534	0.07%
2023/08/07	0	0.00	1	38.20	39.50	-1	7,482	-0.01%
2023/08/04	19	39.21	19.5	39.20	39.45	-0.5	7,406	-0.01%
2023/08/02	0	0.00	10	41.85	41.40	-10	7,316	-0.14%
2023/08/01	1	43.00	0	0.00	42.95	1	7,257	0.01%
2023/07/31	2	44.90	7	45.09	43.90	-5	7,147	-0.07%
2023/07/28	7.5	42.69	0	0.00	42.90	7.5	6,998	0.11%
2023/07/27	2	43.95	0	0.00	44.00	2	6,954	0.03%
2023/07/26	7	44.26	1	44.45	43.15	6	6,918	0.09%
2023/07/25	3	44.63	4	44.39	44.45	-1	6,865	-0.01%
2023/07/24	3	43.90	2	43.63	43.45	1	6,799	0.01%
2023/07/21	1	43.50	2	43.75	43.75	-1	6,754	-0.01%
2023/07/20	0	0.00	54	43.93	43.80	-54	6,735	-0.80%
2023/07/19	38	43.40	2	43.10	42.90	36	6,656	0.54%
2023/07/18	25	46.56	4	45.03	43.20	21	6,669	0.31%
2023/07/17	24	47.71	29	47.05	46.70	-5	6,513	-0.08%
2023/07/14	44	46.44	54	46.33	48.10	-10	6,141	-0.16%
2023/07/13	37	44.21	10	43.59	43.80	27	5,831	0.46%
2023/07/12	1	42.40	5	42.90	42.40	-4	5,632	-0.07%
2023/07/11	7	42.41	3	42.37	42.45	4	5,627	0.07%
2023/07/10	12	42.40	0	0.00	42.15	12	5,628	0.21%
2023/07/07	18	43.57	6	44.05	43.30	12	5,529	0.22%
2023/07/06	13	41.84	13	42.36	41.85	0	5,148	0.00%
2023/07/05	3	42.85	0	0.00	41.70	3	5,122	0.06%
2023/07/04	16	43.57	16	43.74	43.80	0	5,009	0.00%
2023/07/03	4	42.23	6	42.81	43.45	-2	4,859	-0.04%
2023/06/29	6	41.30	15	41.09	40.35	-9	4,503	-0.20%
2023/06/28	1	39.80	2	39.85	39.30	-1	4,167	-0.02%
2023/06/27	3	38.20	4	38.03	37.80	-1	4,011	-0.02%
2023/06/26	3	38.68	0	0.00	38.60	3	4,002	0.07%
2023/06/21	2	40.03	4	40.44	40.20	-2	3,920	-0.05%
2023/06/20	4	38.90	1	39.10	39.10	3	3,825	0.08%
2023/06/19	5	39.40	20	40.76	39.30	-15	3,785	-0.40%
2023/06/16	58	39.50	54	39.86	40.35	4	3,656	0.11%
2023/06/15	5	37.60	3.1	37.62	38.15	1.9	3,316	0.06%
2023/06/14	2	37.35	1	37.85	37.65	1	3,311	0.03%
2023/06/13	2	37.20	0	0.00	37.10	2	3,344	0.06%
2023/06/12	1	37.75	0	0.00	36.80	1	3,411	0.03%
2023/06/09	11	38.84	1	38.85	38.85	10	3,394	0.29%
2023/06/08	0	0.00	3	37.70	37.20	-3	3,345	-0.09%
2023/06/07	1	38.10	0	0.00	38.10	1	3,377	0.03%
2023/06/06	1	38.05	0	0.00	38.05	1	3,440	0.03%
2023/06/05	0	0.00	2	38.85	38.70	-2	3,457	-0.06%
2023/06/02	0	0.00	10	38.93	38.90	-10	3,542	-0.28%
2023/06/01	6	38.65	0	0.00	38.95	6	3,526	0.17%
2023/05/31	49.1	38.39	45	38.66	38.50	4	3,501	0.12%
2023/05/30	2	37.65	0	0.00	37.45	2	3,409	0.06%
2023/05/29	2	37.43	10	37.50	37.30	-8	3,404	-0.23%
2023/05/26	1	36.25	2	36.05	35.90	-1	3,307	-0.03%
2023/05/25	0	0.00	1	35.70	36.00	-1	3,393	-0.03%
2023/05/18	0	0.00	1	36.60	36.15	-1	3,364	-0.03%
2023/05/17	0	0.00	2	35.85	35.95	-2	3,315	-0.06%
2023/05/16	0	0.00	11	35.25	35.30	-11	3,253	-0.34%
2023/05/12	11	34.00	0	0.00	34.30	11	3,235	0.34%
2023/05/11	2	34.00	0	0.00	33.95	2	3,232	0.06%
2023/05/05	1	35.25	0	0.00	35.00	1	3,182	0.03%
2023/05/03	2	35.00	0	0.00	34.40	2	3,188	0.06%
2023/05/02	1	35.50	0	0.00	35.85	1	3,168	0.03%
2023/04/28	7	35.31	0	0.00	35.40	7	3,159	0.22%
2023/04/27	1	34.65	2	35.20	35.30	-1	3,143	-0.03%
2023/04/26	1	35.15	0	0.00	35.05	1	3,130	0.03%
2023/04/25	1	35.90	5	34.50	34.80	-4	3,114	-0.13%
2023/04/24	2	35.90	1	35.90	35.70	1	3,071	0.03%
2023/04/21	27	36.71	16	36.59	35.65	11	3,081	0.36%
2023/04/20	30	39.45	35	38.98	39.30	-5	2,949	-0.17%
2023/04/19	5	37.82	18	38.78	38.85	-13	2,840	-0.46%
2023/04/18	15	38.68	50	38.02	38.40	-35	2,754	-1.27%
2023/04/14	6	37.36	0	0.00	36.70	6	2,757	0.22%
2023/04/12	20	36.65	1	36.70	36.75	19	2,618	0.73%
2023/04/11	0	0.00	0	36.00	36.20	0	2,554	0.00%
2023/04/10	0	0.00	15	35.92	36.00	-15	2,528	-0.59%
2023/04/06	0	0.00	10	35.50	35.55	-10	2,405	-0.42%
2023/03/30	0	0.00	0	34.65	34.80	0	2,325	0.00%
2023/03/29	1	34.45	0	0.00	34.45	1	2,310	0.04%
2023/03/28	1	34.75	0	0.00	34.75	1	2,313	0.04%
2023/03/27	1	34.80	3	34.95	34.95	-2	2,300	-0.09%
2023/03/24	3	34.55	0	0.00	34.55	3	2,273	0.13%
2023/03/23	0	0.00	3	34.75	34.75	-3	2,257	-0.13%
2023/03/22	1	34.20	0	0.00	34.45	1	2,240	0.04%
2023/03/20	1	34.20	0	0.00	34.20	1	2,211	0.05%
2023/03/17	0	0.00	1	34.05	34.30	-1	2,207	-0.05%
2023/03/16	1	33.45	0	0.00	33.55	1	2,187	0.05%
2023/03/15	2	34.80	2	35.00	34.45	0	2,153	0.00%
2023/03/14	0	0.00	3	35.10	35.20	-3	2,081	-0.14%
2023/03/13	6	34.20	2	34.85	34.90	4	2,036	0.20%
2023/03/10	3	34.32	3	34.78	34.55	0	1,991	0.00%
2023/03/09	6	35.30	3	34.97	34.80	3	2,215	0.13%
2023/03/08	7	34.10	1	34.35	34.55	6	2,276	0.26%
2023/03/07	3	34.60	13	34.49	34.20	-10	2,337	-0.43%
2023/03/06	2	33.80	0	33.35	33.25	2	2,197	0.09%
2023/03/03	5	32.96	0	0.00	32.90	5	2,167	0.23%
2023/03/02	2	33.40	7	33.62	33.90	-5	2,099	-0.24%
2023/03/01	0	0.00	10	33.03	33.20	-10	2,100	-0.48%
2023/02/24	3	32.48	1	32.40	32.50	2	2,054	0.10%
2023/02/22	2	31.90	2	31.45	31.90	0	1,967	0.00%
2023/02/21	2	31.40	0	0.00	31.80	2	1,991	0.10%
2023/02/20	2	31.70	0	0.00	31.70	2	2,015	0.10%
2023/02/14	4	30.80	0	0.00	30.70	4	2,063	0.19%
2023/02/03	5	30.95	2	31.00	30.70	3	2,217	0.14%
2023/02/02	0	0.00	2	31.00	31.25	-2	2,211	-0.09%
2023/02/01	5	30.80	5	30.45	30.65	0	2,234	0.00%
2023/01/31	0	0.00	10	30.50	30.55	-10	2,224	-0.45%
2023/01/17	0	0.00	4	29.78	29.80	-4	2,203	-0.18%
2023/01/16	5	29.50	0	0.00	29.30	5	2,199	0.23%
2023/01/13	0	0.00	1	29.60	29.40	-1	2,204	-0.05%
2023/01/11	10	30.10	10	30.55	30.05	0	2,220	0.00%
2023/01/10	0	0.00	2	30.00	30.05	-2	2,191	-0.09%
2023/01/06	5	29.50	0	0.00	29.50	5	2,212	0.23%
2023/01/05	0	0.00	2	29.65	29.60	-2	2,244	-0.09%
2023/01/04	22	30.22	11	30.30	30.00	11	2,175	0.51%
2023/01/03	2	28.10	4	28.70	28.75	-2	2,087	-0.10%
2022/12/30	0	0.00	0	28.40	28.20	0	2,114	0.00%
2022/12/29	3	27.92	0	0.00	28.10	3	2,144	0.14%
2022/12/28	1	28.35	0	0.00	28.15	1	2,262	0.04%
2022/12/20	2	29.25	0	0.00	28.55	2	2,371	0.08%
2022/12/19	3	29.70	0	0.00	29.35	3	2,395	0.13%
2022/12/15	3	31.10	7	31.13	31.10	-4	2,415	-0.17%
2022/12/14	4	30.90	8	30.97	31.05	-4	2,427	-0.16%
2022/12/12	3	30.30	0	0.00	30.60	3	2,447	0.12%
2022/12/07	5	30.75	0	0.00	30.65	5	2,599	0.19%
2022/12/06	0	0.00	0	31.60	31.35	0	2,734	0.00%
2022/12/05	0	0.00	10	31.60	31.60	-10	2,931	-0.34%
2022/12/02	11	31.06	0	0.00	31.20	11	3,049	0.36%
2022/12/01	15	31.65	27	32.08	31.30	-12	3,162	-0.38%
2022/11/30	5	31.24	3	30.90	31.00	2	3,100	0.07%
2022/11/25	2	29.90	0	0.00	29.50	2	2,968	0.07%
2022/11/23	3	29.85	10	29.95	30.45	-7	2,951	-0.24%
2022/11/21	5	29.90	0	0.00	29.60	5	2,933	0.17%
2022/11/16	0	0.00	5	29.00	29.15	-5	2,912	-0.17%
2022/11/03	5	28.70	0	0.00	28.55	5	3,002	0.17%
2022/11/01	0	0.00	3	27.37	27.50	-3	3,105	-0.10%
2022/10/31	0	0.00	4	27.00	26.85	-4	3,257	-0.12%
2022/10/28	8	26.40	1	26.50	26.25	7	3,530	0.20%
2022/10/26	4	26.60	4	26.70	26.60	0	3,875	0.00%
2022/10/20	3	27.80	0	0.00	27.85	3	4,464	0.07%
2022/10/18	0	0.00	0	28.35	28.60	0	4,659	0.00%
2022/10/17	0	0.00	0	28.10	28.30	0	4,694	0.00%
2022/10/14	0	0.00	5	28.10	28.00	-5	4,725	-0.11%
2022/10/13	5	27.50	0	0.00	26.10	5	4,744	0.11%
2022/10/07	0	0.00	6	29.52	29.50	-6	4,787	-0.13%
2022/10/06	1	29.10	2	29.30	29.20	-1	4,828	-0.02%
2022/10/05	2	29.23	0	0.00	28.85	2	4,848	0.04%
2022/10/04	0	0.00	0.5	28.44	28.60	-0.5	4,773	-0.01%
2022/09/30	6	27.30	0.2	27.10	27.55	5.8	5,062	0.11%
2022/09/29	0	0.00	0	28.07	27.65	0	5,268	0.00%
2022/09/28	10.5	27.69	2	28.00	27.25	8.5	5,323	0.16%
2022/09/27	0	0.00	1.2	29.51	29.80	-1.2	5,399	-0.02%
2022/09/26	0	0.00	3	29.80	29.80	-3	5,417	-0.06%
2022/09/22	0	0.00	1	32.45	32.65	-1	5,376	-0.02%
2022/09/21	5	32.30	0	0.00	32.35	5	5,353	0.09%
2022/09/20	3	32.45	0	32.63	32.80	3	5,331	0.06%
2022/09/19	0	0.00	1	32.25	32.45	-1	5,316	-0.02%
2022/09/16	3	32.70	0	32.70	32.70	3	5,297	0.06%
2022/09/15	1	33.70	10	34.10	33.05	-9	5,258	-0.17%
2022/09/14	14	33.06	0.3	33.00	33.45	13.7	5,179	0.27%
2022/09/13	14.1	34.14	3	34.63	33.70	11.1	5,130	0.22%
2022/09/12	12.1	34.02	8	34.55	34.95	4.1	4,980	0.08%
2022/09/08	10	33.32	28	33.11	33.75	-18	4,786	-0.38%
2022/09/07	10	31.85	1	32.50	32.80	9	4,637	0.19%
2022/09/06	15.1	32.78	25	32.56	32.40	-9.9	4,514	-0.22%
2022/09/05	4.3	31.45	4	31.90	31.40	0.3	4,297	0.01%
2022/09/02	0	0.00	12	31.67	31.75	-12	4,198	-0.29%
2022/08/31	0	0.00	2	31.30	31.45	-2	4,139	-0.05%
2022/08/29	6	30.26	0	0.00	30.15	6	4,110	0.15%
2022/08/26	0	0.00	1	31.75	31.65	-1	4,082	-0.02%
2022/08/25	0	0.00	9	31.37	31.25	-9	4,032	-0.22%
2022/08/24	1	30.40	0	0.00	30.55	1	4,019	0.02%
2022/08/23	13	30.54	0	0.00	30.75	13	4,011	0.32%
2022/08/22	6	31.23	3	31.18	31.15	3	3,985	0.08%
2022/08/19	1	31.85	0	0.00	31.85	1	3,932	0.03%
2022/08/18	1	31.10	2	30.83	31.25	-1	3,908	-0.03%
2022/08/17	3	31.13	0	0.00	31.15	3	3,890	0.08%
2022/08/15	0	0.00	1	31.80	31.65	-1	3,838	-0.03%
2022/08/12	0	0.00	5	31.55	31.50	-5	3,771	-0.13%
2022/08/10	1	32.05	1	31.75	31.75	0	3,686	0.00%
2022/08/05	1	31.85	2	31.75	31.85	-1	3,446	-0.03%
2022/08/04	1	31.20	31	31.29	31.80	-30	3,291	-0.91%
2022/08/03	31	30.82	13	30.78	30.05	18	3,016	0.60%
2022/08/02	21	31.15	20	30.68	30.70	1	2,754	0.04%
2022/08/01	8	30.50	1	30.95	30.50	7	2,633	0.27%
2022/07/29	1	31.15	1	31.25	31.15	0	2,578	0.00%
2022/07/28	22	31.40	31	31.73	30.50	-9	2,479	-0.36%
2022/07/27	4	30.51	9	30.42	30.70	-5	2,216	-0.23%
2022/07/26	16	29.48	3	29.90	29.00	13	2,033	0.64%
2022/07/25	0	0.00	10	30.11	31.00	-10	1,936	-0.52%
2022/07/22	6	29.13	2	29.83	29.10	4	1,822	0.22%
2022/07/21	0	29.00	6	29.48	29.50	-6	1,784	-0.34%
2022/07/20	12	28.82	0	0.00	29.00	12	1,739	0.69%
2022/07/19	1	28.85	1	29.00	29.05	0	1,717	0.00%
2022/07/18	1	29.05	7	29.04	28.85	-6	1,710	-0.35%
2022/07/15	12	29.16	24	29.63	29.40	-12	1,697	-0.71%
2022/07/14	1	29.60	0	28.15	29.25	1	1,648	0.06%
2022/07/13	11	28.09	0	0.00	27.90	11	1,580	0.70%
2022/07/12	6	28.95	1	28.30	28.60	5	1,534	0.33%
2022/07/11	0	28.80	1	29.20	29.45	-1	1,512	-0.07%
2022/07/08	2	29.08	29	29.27	29.60	-27	1,448	-1.86%
2022/07/07	29	28.84	2	29.00	28.75	27	1,206	2.24%
2022/07/06	0	0.00	4	27.30	27.45	-4	1,001	-0.40%
2022/07/05	9	27.04	12	26.86	27.15	-3	951	-0.32%
2022/07/04	27	25.67	28	25.45	25.45	-1	830	-0.12%
2022/07/01	1	24.80	0	0.00	23.90	1	810	0.12%
2022/05/16	0	0.00	2	26.70	26.55	-2	1,885	-0.11%
2022/05/12	0	0.00	2	26.00	25.50	-2	1,906	-0.10%
2022/05/11	1	26.40	0	0.00	26.40	1	1,911	0.05%
2022/05/09	4	27.25	0	0.00	26.90	4	1,978	0.20%
2022/05/06	2	28.28	0	0.00	28.25	2	1,994	0.10%
2022/04/28	0	0.00	3	28.60	28.55	-3	2,085	-0.14%
2022/04/27	2	27.80	0	0.00	28.30	2	2,135	0.09%
2022/04/26	3	28.78	2	29.10	29.10	1	2,131	0.05%
2022/04/25	1	28.50	0	0.00	28.60	1	2,138	0.05%
2022/04/20	0	0.00	2	30.60	30.35	-2	2,122	-0.09%
2022/04/13	2	29.65	0	0.00	29.90	2	2,227	0.09%
2022/04/12	1	29.25	0	0.00	29.65	1	2,259	0.04%
2022/04/11	1	29.90	0	0.00	29.70	1	2,322	0.04%
2022/04/07	1	30.70	0	0.00	30.55	1	2,653	0.04%
2022/03/31	8	31.48	0	0.00	31.30	8	2,859	0.28%
2022/03/30	0	0.00	1	31.60	31.80	-1	2,923	-0.03%
2022/03/25	2	33.00	1	32.55	32.50	1	2,961	0.03%
2022/03/24	5	31.80	11	32.18	32.05	-6	2,884	-0.21%
2022/03/23	1	31.86	0	0.00	31.70	1	2,920	0.03%
2022/03/22	5	31.60	0	0.00	32.20	5	3,022	0.17%
2022/03/18	0	0.00	4	31.83	32.00	-4	3,665	-0.11%
2022/03/17	0	0.00	1	31.20	30.90	-1	3,827	-0.03%
2022/03/11	1	30.45	11	30.27	30.25	-10	5,035	-0.20%
2022/03/10	0	0.00	7	29.85	29.80	-7	5,025	-0.14%
2022/03/09	4	27.98	0	0.00	28.60	4	5,058	0.08%
2022/03/08	5	28.49	4	29.30	28.05	1	5,039	0.02%
2022/03/07	9	29.47	3	29.05	29.05	6	5,023	0.12%
2022/02/25	3	30.60	10	31.13	30.50	-7	5,171	-0.14%
2022/02/24	8	30.21	0	0.00	29.80	8	5,172	0.15%
2022/02/18	8	32.76	17	33.10	32.90	-9	6,165	-0.15%
2022/02/16	0	0.00	1	31.05	30.90	-1	6,002	-0.02%
2022/02/15	1	31.20	0	0.00	30.80	1	6,006	0.02%
2022/02/11	0	0.00	5	31.60	31.35	-5	6,101	-0.08%
2022/02/09	0	0.00	5	32.10	32.10	-5	6,165	-0.08%
2022/02/08	0	0.00	1	32.40	32.40	-1	6,235	-0.02%
2022/02/07	5	31.50	0	0.00	31.75	5	6,379	0.08%
2022/01/26	1	30.00	0	30.18	30.10	1	6,411	0.02%
2022/01/25	1	29.80	2	30.35	29.65	-1	6,414	-0.02%
2022/01/24	0	0.00	1.1	30.10	30.05	-1.1	6,399	-0.02%
2022/01/21	0	0.00	1	30.60	30.45	-1	6,416	-0.02%
2022/01/20	2	31.73	0	0.00	31.70	2	6,512	0.03%
2022/01/17	1	30.30	1	30.30	30.90	0	6,515	0.00%
2022/01/14	1	30.00	1	29.80	30.00	0	6,502	0.00%
2022/01/11	2	31.05	2	31.50	30.80	0	6,475	0.00%
2022/01/10	1	31.60	0	0.00	31.70	1	6,450	0.02%
2022/01/07	4	31.80	10	31.71	31.35	-6	6,437	-0.09%
2022/01/06	19	33.30	0.1	33.40	32.85	18.9	6,349	0.30%
2022/01/05	2	33.78	1	33.75	33.70	1	6,319	0.02%
2022/01/04	1	33.60	3	33.80	33.70	-2	6,295	-0.03%
2022/01/03	9	34.73	31	34.64	33.95	-22	6,221	-0.35%
2021/12/30	1	33.75	0	0.00	33.55	1	5,914	0.02%
2021/12/29	1	33.70	7	34.11	34.15	-6	5,873	-0.10%
2021/12/28	1	33.40	1	34.10	34.00	0	5,777	0.00%
2021/12/24	1	33.05	3	33.27	33.40	-2	5,642	-0.04%
2021/12/22	1	32.90	0	0.00	32.55	1	5,554	0.02%
2021/12/21	0	0.00	1	32.90	32.80	-1	5,534	-0.02%
2021/12/20	5	32.76	2	32.40	32.70	3	5,506	0.05%
2021/12/17	5	33.45	2	33.20	32.65	3	5,463	0.05%
2021/12/16	6	33.66	7	33.84	33.85	-1	5,397	-0.02%
2021/12/15	2	33.45	8	33.29	34.15	-6	5,268	-0.11%
2021/12/14	14	34.85	10	35.58	34.10	4	5,100	0.08%
2021/12/13	15	33.85	10	33.64	33.65	5	4,555	0.11%
2021/12/10	14	33.63	5	33.74	33.80	9	4,308	0.21%
2021/12/09	4	32.95	16	32.96	32.20	-12	3,779	-0.32%
2021/12/08	2	30.40	1	30.50	30.30	1	3,217	0.03%
2021/12/07	0	0.00	2	30.25	30.15	-2	3,141	-0.06%
2021/12/06	0	0.00	1	29.05	29.05	-1	3,023	-0.03%
2021/11/29	0	0.00	1	27.50	28.45	-1	2,967	-0.03%
2021/11/24	1	29.35	0	0.00	30.10	1	2,840	0.04%
2021/11/23	11	30.15	0	0.00	29.80	11	2,797	0.39%
2021/11/22	3	30.80	5	31.08	30.85	-2	2,729	-0.07%
2021/11/19	2	30.05	2	30.10	29.80	0	2,587	0.00%
2021/11/18	10.1	31.22	5	30.50	30.10	5.1	2,517	0.20%
2021/11/17	10	31.90	50	31.89	32.05	-40	2,279	-1.75%
2021/11/16	29	28.69	1	29.25	29.15	28	1,627	1.72%
2021/11/15	1	27.75	0	0.00	28.05	1	1,549	0.06%
2021/11/12	8	27.82	0	0.00	27.85	8	1,536	0.52%
2021/11/08	0	0.00	1	28.15	28.10	-1	1,384	-0.07%
2021/11/05	1	28.65	2	28.35	28.20	-1	1,355	-0.07%
2021/11/04	0.1	28.45	6	28.33	28.60	-5.9	1,244	-0.48%
2021/11/03	14	27.28	4	27.74	27.00	10	1,077	0.93%
2021/11/02	2	26.58	0	0.00	26.50	2	1,010	0.20%
2021/11/01	5	26.79	0	0.00	27.25	5	1,004	0.50%
2021/10/29	0	0.00	1	27.25	27.00	-1	1,046	-0.10%
2021/10/27	2	27.15	0	0.00	28.30	2	908	0.22%
2021/10/14	0	0.00	1	25.15	25.15	-1	999	-0.10%
2021/10/05	0	0.00	2	25.05	25.00	-2	1,394	-0.14%
2021/10/01	1	25.55	0	0.00	25.00	1	1,414	0.07%
2021/09/30	0	0.00	1	25.85	25.80	-1	1,419	-0.07%
2021/09/13	2	24.25	0	0.00	24.25	2	1,573	0.13%
2021/09/01	0	0.00	1	26.45	26.65	-1	1,617	-0.06%
2021/08/23	0	0.00	1	26.20	26.35	-1	1,723	-0.06%
2021/08/19	0	0.00	10	25.13	25.20	-10	1,731	-0.58%
2021/08/12	1	25.90	0	0.00	26.00	1	1,764	0.06%
2021/08/10	2	26.05	0	0.00	26.05	2	1,813	0.11%
2021/08/04	2	27.20	0	0.00	27.10	2	2,029	0.10%
2021/07/30	1	28.20	0	0.00	28.10	1	2,097	0.05%
2021/07/28	0	0.00	1	28.50	28.60	-1	2,232	-0.04%
2021/07/26	1	29.65	0	0.00	29.55	1	2,424	0.04%
2021/07/23	1	29.75	0	0.00	29.55	1	2,580	0.04%
2021/07/21	5	29.60	5	28.53	28.55	0	2,639	0.00%
2021/07/16	15	30.79	0	0.00	31.15	15	2,821	0.53%
2021/07/15	8	31.29	16	30.98	31.65	-8	2,783	-0.29%
2021/07/14	0	0.00	1	29.35	29.05	-1	2,637	-0.04%
2021/07/13	0	0.00	3	28.50	28.45	-3	2,645	-0.11%
2021/07/09	2	28.00	0	0.00	27.95	2	2,656	0.08%
2021/07/08	3	28.60	0	0.00	28.15	3	2,716	0.11%
2021/07/07	0	0.00	1	28.60	28.40	-1	2,821	-0.04%
2021/07/05	2	29.05	1	29.20	29.10	1	3,307	0.03%
2021/07/02	0	0.00	1	29.00	28.60	-1	3,327	-0.03%
2021/07/01	2	28.80	0	0.00	28.10	2	3,381	0.06%
2021/06/30	1	28.55	0	0.00	28.55	1	3,433	0.03%
2021/06/28	0	0.00	3	29.00	29.25	-3	3,714	-0.08%
2021/06/24	0	0.00	1	29.25	29.15	-1	3,814	-0.03%
2021/06/23	0	0.00	1	28.95	28.85	-1	3,812	-0.03%
2021/06/22	2	27.90	0	0.00	27.90	2	3,888	0.05%
2021/06/17	1	28.90	0	0.00	28.95	1	4,029	0.02%
2021/06/16	0	0.00	1	28.20	28.10	-1	4,090	-0.02%
2021/06/15	1	28.25	0	0.00	28.55	1	4,110	0.02%
2021/06/10	1	28.60	1	28.45	28.45	0	4,243	0.00%
2021/06/09	1	27.90	0	0.00	27.85	1	4,401	0.02%
2021/06/08	1	28.05	0	0.00	27.80	1	4,545	0.02%
2021/06/07	0	0.00	2	27.85	28.00	-2	4,572	-0.04%
2021/06/04	3	28.30	0	0.00	28.10	3	4,585	0.07%
2021/06/02	4	28.80	0	0.00	28.95	4	4,700	0.09%
2021/05/27	0	0.00	1	27.45	27.40	-1	4,885	-0.02%
2021/05/21	1	26.30	0	0.00	26.50	1	5,059	0.02%
2021/05/17	0	0.00	1	24.00	24.00	-1	5,247	-0.02%
2021/05/14	1	26.40	0	0.00	26.10	1	5,241	0.02%
2021/05/13	0	0.00	10	24.83	26.60	-10	5,244	-0.19%
2021/05/12	0	0.00	3	25.55	25.75	-3	5,242	-0.06%
2021/05/11	1	28.75	0	0.00	27.95	1	5,185	0.02%
2021/05/10	0	0.00	3	30.43	29.95	-3	5,198	-0.06%
2021/05/07	0	0.00	4	30.01	30.40	-4	5,503	-0.07%
2021/05/06	8	29.28	5	29.53	29.20	3	5,584	0.05%
2021/05/05	3	30.48	0	0.00	30.10	3	5,533	0.05%
2021/05/03	4	35.19	0	0.00	34.40	4	5,475	0.07%
2021/04/29	5	34.90	4	35.13	35.00	1	5,422	0.02%
2021/04/28	1	33.55	8	33.30	33.50	-7	5,378	-0.13%
2021/04/27	2	33.25	1	33.15	33.25	1	5,484	0.02%
2021/04/26	2	33.40	0	0.00	33.65	2	5,573	0.04%
2021/04/23	3	33.17	0	0.00	33.15	3	5,667	0.05%
2021/04/22	5	34.93	32	34.91	34.00	-27	6,057	-0.45%
2021/04/21	4	35.81	0	0.00	35.80	4	6,051	0.07%
2021/04/20	7	36.39	0	0.00	36.30	7	6,107	0.11%
2021/04/19	2	36.15	0	0.00	36.05	2	6,325	0.03%
2021/04/16	1	35.90	0	0.00	36.05	1	6,462	0.02%
2021/04/15	1	35.80	0	0.00	35.95	1	6,666	0.02%
2021/04/14	2	36.05	0	0.00	35.80	2	7,531	0.03%
2021/04/13	4	36.70	6	37.18	37.00	-2	8,203	-0.02%
2021/04/12	4	38.43	0	0.00	37.50	4	8,310	0.05%
2021/04/09	6	38.15	26	38.03	38.40	-20	8,231	-0.24%
2021/04/08	0	0.00	1	36.70	36.40	-1	7,937	-0.01%
2021/04/07	6	36.23	2	36.23	36.20	4	7,935	0.05%
2021/04/06	2	36.63	5	36.66	36.55	-3	7,930	-0.04%
2021/04/01	13	37.56	9	37.41	37.05	4	7,991	0.05%
2021/03/31	1	37.20	3	36.90	37.35	-2	8,083	-0.02%
2021/03/30	8	36.48	2	36.55	36.55	6	7,944	0.08%
2021/03/29	8	36.48	2	36.40	36.55	6	7,920	0.08%
2021/03/26	2	35.53	2	35.70	35.65	0	7,902	0.00%
2021/03/25	4	35.96	1	36.00	35.60	3	7,992	0.04%
2021/03/23	2	35.40	1	35.70	35.25	1	7,951	0.01%
2021/03/22	0	0.00	2	35.35	35.10	-2	7,902	-0.03%
2021/03/19	1	36.20	2	36.65	36.15	-1	7,840	-0.01%
2021/03/18	1	36.40	3	36.38	36.30	-2	7,777	-0.03%
2021/03/17	0	0.00	3.9	36.18	36.10	-3.9	7,825	-0.05%
2021/03/16	2	36.90	0	0.00	36.65	2	7,828	0.03%
2021/03/15	6	37.48	8	37.58	37.55	-2	7,805	-0.03%
2021/03/12	22	36.38	10	36.54	36.80	12	7,689	0.16%
2021/03/11	1	35.50	1	35.75	35.75	0	7,661	0.00%
2021/03/10	3	35.62	5	35.48	35.35	-2	8,028	-0.02%
2021/03/09	7	35.69	37	35.55	35.40	-30	8,358	-0.36%
2021/03/08	2	35.55	0	0.00	34.90	2	8,296	0.02%
2021/03/05	3	35.48	3	35.63	35.45	0	8,284	0.00%
2021/03/04	6	35.10	3	35.08	35.05	3	8,421	0.04%
2021/03/03	35	33.99	2	33.95	34.40	33	8,429	0.39%
2021/03/02	3	34.60	0	0.00	34.10	3	8,460	0.04%
2021/02/26	5	34.65	5	34.61	35.10	0	8,451	0.00%
2021/02/25	1	34.95	0	0.00	34.85	1	8,467	0.01%
2021/02/24	8	35.54	42	35.41	35.10	-34	8,468	-0.40%
2021/02/23	0	0.00	6	35.54	36.15	-6	8,489	-0.07%
2021/02/22	2	35.58	2	35.40	35.50	0	8,548	0.00%
2021/02/19	8	35.24	2	35.30	35.40	6	8,515	0.07%
2021/02/18	0	0.00	1	34.20	34.15	-1	8,429	-0.01%
2021/02/17	1	32.90	0	0.00	33.30	1	8,402	0.01%
2021/02/05	0	0.00	1	33.60	32.70	-1	8,366	-0.01%
2021/02/04	3	33.52	2	33.08	33.10	1	8,362	0.01%
2021/02/03	9	33.58	1	33.10	32.95	8	8,460	0.09%
2021/02/02	7	33.64	19	33.57	33.60	-12	8,410	-0.14%
2021/02/01	35	33.66	6	33.83	33.50	29	8,381	0.35%
2021/01/29	42	35.73	59	36.29	34.55	-17	8,314	-0.20%
2021/01/28	3	35.72	14	36.10	36.00	-11	7,984	-0.14%
2021/01/27	1	34.90	1	35.60	35.30	0	7,890	0.00%
2021/01/26	40	35.16	0	0.00	34.65	40	7,871	0.51%
2021/01/25	0	0.00	1	35.15	35.35	-1	7,835	-0.01%
2021/01/22	1	34.85	0	0.00	35.15	1	7,803	0.01%
2021/01/21	10	36.20	0	0.00	34.75	10	7,725	0.13%
2021/01/20	0	0.00	13	36.61	35.75	-13	7,618	-0.17%
2021/01/19	28	38.04	15	38.07	37.45	13	7,470	0.17%
2021/01/18	23	38.48	43	37.53	38.50	-20	7,344	-0.27%
2021/01/15	11	38.80	5	39.58	38.60	6	7,192	0.08%
2021/01/13	21	37.59	15	37.49	37.80	6	6,604	0.09%
2021/01/12	11	37.12	3	37.02	37.50	8	6,500	0.12%
2021/01/11	13	38.71	8	38.59	38.95	5	6,249	0.08%
2021/01/08	11	38.34	20	38.25	38.50	-9	6,084	-0.15%
2021/01/07	41	39.41	41	39.14	39.50	0	5,851	0.00%
2021/01/06	17	38.66	39	38.14	38.90	-22	4,966	-0.44%
2021/01/05	7	34.08	23	35.14	35.40	-16	4,261	-0.38%
2021/01/04	2	32.13	2	31.90	32.20	0	4,058	0.00%
2020/12/31	1	31.15	0	0.00	31.25	1	3,979	0.03%
2020/12/30	1	31.25	0	0.00	31.15	1	4,017	0.02%
2020/12/28	20	31.72	2	31.80	31.65	18	3,921	0.46%
2020/12/25	8	31.34	8	31.40	32.10	0	3,840	0.00%
2020/12/23	4	29.78	1	29.50	29.85	3	3,619	0.08%
2020/12/22	2	30.18	1	29.55	29.55	1	3,637	0.03%
2020/12/21	23	30.67	5	30.98	31.05	18	3,613	0.50%
2020/12/18	7	29.85	1	30.30	30.05	6	3,516	0.17%
2020/12/17	0	0.00	8	29.41	29.55	-8	3,493	-0.23%
2020/12/16	0	32.15	1	29.70	29.70	-1	3,492	-0.03%
2020/12/15	1	29.65	6	29.32	29.25	-5	3,498	-0.14%
2020/12/14	3	29.98	2	30.50	30.25	1	3,463	0.03%
2020/12/11	6	30.05	1	30.20	30.20	5	3,479	0.14%
2020/12/09	1	30.95	10	31.10	31.30	-9	3,412	-0.26%
2020/12/08	2	31.43	0	0.00	31.35	2	3,446	0.06%
2020/12/07	6	31.62	1	32.20	31.30	5	3,704	0.13%
2020/12/04	30	31.86	16	32.36	32.25	14	3,666	0.38%
2020/12/03	3	31.78	28	30.47	32.00	-25	3,305	-0.76%
2020/12/02	4	28.98	6	29.01	29.10	-2	3,022	-0.07%
2020/12/01	35	29.02	1	29.00	29.00	34	3,036	1.12%
2020/11/30	23	29.90	2	29.65	29.25	21	3,099	0.68%
2020/11/27	1	29.55	6	29.46	29.60	-5	2,914	-0.17%
2020/11/26	0	0.00	1	29.20	28.65	-1	2,827	-0.04%
2020/11/23	0	0.00	5	28.50	28.35	-5	2,750	-0.18%
2020/11/20	5	28.35	5	28.40	28.35	0	2,726	0.00%
2020/11/19	5	27.95	1	28.20	28.00	4	2,723	0.15%
2020/11/17	1	26.90	0	0.00	26.90	1	2,638	0.04%
2020/11/16	2	26.90	0	0.00	27.25	2	2,723	0.07%
2020/11/12	0	0.00	5	26.58	26.45	-5	2,875	-0.17%
2020/11/11	5	26.95	4	27.30	26.75	1	2,900	0.03%
2020/11/10	1	25.90	3	25.95	25.90	-2	2,798	-0.07%
2020/11/04	3	26.42	1	26.25	26.25	2	2,991	0.07%
2020/11/03	3	26.40	0	0.00	26.55	3	2,989	0.10%
2020/10/26	4	27.05	0	0.00	27.00	4	3,206	0.12%
2020/10/22	1	27.15	0	0.00	27.15	1	3,330	0.03%
2020/10/19	0	0.00	1	27.30	27.30	-1	3,543	-0.03%
2020/10/16	1	26.90	0	0.00	26.90	1	3,616	0.03%
2020/10/15	7	27.13	0	0.00	27.30	7	3,665	0.19%
2020/10/13	0	0.00	2	27.65	27.75	-2	3,747	-0.05%
2020/10/12	1	27.10	1	26.85	27.15	0	3,735	0.00%
2020/10/08	2	27.33	1	27.20	27.20	1	3,744	0.03%
2020/10/07	6	27.67	0	0.00	27.45	6	3,762	0.16%
2020/10/06	0	0.00	1	26.80	26.80	-1	3,765	-0.03%
2020/09/25	0	0.00	1	25.80	25.05	-1	3,973	-0.03%
2020/09/24	2	26.28	1	26.00	26.00	1	3,953	0.03%
2020/09/23	9	27.24	1	26.90	26.90	8	3,925	0.20%
2020/09/22	2	27.35	11	27.20	27.25	-9	3,948	-0.23%
2020/09/17	10	28.35	0	0.00	28.05	10	3,938	0.25%
2020/09/16	2	28.00	0	0.00	28.00	2	4,055	0.05%
2020/09/11	3	28.90	2	29.10	28.40	1	4,226	0.02%
2020/09/10	1	30.00	2	29.85	29.25	-1	4,185	-0.02%
2020/09/09	0	0.00	1	28.95	28.95	-1	3,935	-0.03%
2020/09/08	1	27.90	1	27.85	27.85	0	3,905	0.00%
2020/09/07	1	28.40	1	29.25	28.30	0	3,934	0.00%
2020/09/04	2	28.08	1	28.45	28.50	1	3,948	0.03%
2020/09/03	2	28.80	2	28.95	28.20	0	3,955	0.00%
2020/09/01	4	27.66	0	0.00	27.40	4	3,877	0.10%
2020/08/31	2	28.13	1	27.95	27.95	1	4,037	0.02%
2020/08/27	15	28.40	0	0.00	28.25	15	4,073	0.37%
2020/08/26	1	28.55	1.1	28.34	28.30	-0.1	4,102	0.00%
2020/08/25	3	28.63	22	29.30	28.50	-19	4,116	-0.46%
2020/08/20	12	28.03	26	27.86	26.95	-14	4,065	-0.34%
2020/08/19	12	29.24	10	29.45	29.70	2	4,001	0.05%
2020/08/18	0	0.00	3	28.37	28.30	-3	3,887	-0.08%
2020/08/17	1	28.15	1	28.20	28.20	0	3,907	0.00%
2020/08/14	1	26.95	1	27.60	27.60	0	4,129	0.00%
2020/08/13	0	0.00	1	27.70	27.40	-1	4,138	-0.02%
2020/08/12	6	26.56	12	26.92	26.85	-6	4,120	-0.15%
2020/08/11	30	26.95	2	26.65	25.95	28	4,113	0.68%
2020/08/10	1.2	26.51	0	0.00	26.50	1.2	4,077	0.03%
2020/08/07	1	26.50	0	0.00	26.25	1	4,124	0.02%
2020/08/06	1	26.20	1	26.40	26.40	0	4,173	0.00%
2020/08/05	2	25.50	5	26.24	26.35	-3	4,248	-0.07%
2020/08/04	1	25.20	1	25.75	25.15	0	4,308	0.00%
2020/08/03	0	0.00	30	24.80	24.90	-30	4,481	-0.67%
2020/07/31	31	24.55	34	24.49	24.90	-3	4,931	-0.06%
2020/07/30	30	24.18	2	23.65	24.65	28	5,638	0.50%
2020/07/29	3	23.35	1	23.45	23.10	2	5,731	0.03%
2020/07/28	1	23.30	0	0.00	23.95	1	5,766	0.02%
2020/07/27	3	24.10	0	0.00	23.85	3	5,755	0.05%
2020/07/24	6	26.48	19.8	26.18	25.65	-13.8	5,772	-0.24%
2020/07/23	2	28.03	0	0.00	27.75	2	5,707	0.04%
2020/07/22	4	28.45	2	28.55	28.30	2	5,717	0.03%
2020/07/21	16	28.01	0	0.00	27.75	16	5,658	0.28%
2020/07/20	2	27.70	0	0.00	27.75	2	5,633	0.04%
2020/07/17	1	27.80	1	27.85	27.85	0	5,645	0.00%
2020/07/16	0	0.00	2	28.20	28.15	-2	5,662	-0.04%
2020/07/14	1	28.05	2	28.05	28.00	-1	5,734	-0.02%
2020/07/13	3	27.87	0	0.00	27.95	3	5,748	0.05%
2020/07/09	9	28.29	0	0.00	28.45	9	6,117	0.15%
2020/07/08	1	27.75	2	27.90	27.75	-1	6,186	-0.02%
2020/07/07	1	27.85	0	0.00	27.75	1	6,179	0.02%
2020/07/06	0	0.00	4	27.95	27.95	-4	6,177	-0.06%
2020/06/22	0	0.00	2	25.95	26.05	-2	6,132	-0.03%
2020/06/18	5	27.32	0	0.00	27.20	5	6,036	0.08%
2020/06/15	3	27.33	0	0.00	27.20	3	6,003	0.05%
2020/06/12	13	26.66	12	27.00	27.00	1	6,006	0.02%
2020/06/11	5	27.35	0	0.00	27.05	5	6,006	0.08%
2020/06/10	1	27.45	0	0.00	27.45	1	5,972	0.02%
2020/06/09	4	27.35	0	0.00	27.30	4	6,009	0.07%
2020/06/08	1	27.25	0	0.00	27.25	1	6,019	0.02%
2020/06/05	14	27.24	2	27.23	27.05	12	6,044	0.20%
2020/06/04	13	26.61	0	0.00	26.60	13	5,891	0.22%
2020/06/03	6	26.62	8	26.60	26.60	-2	5,869	-0.03%
2020/06/02	24	26.63	0	0.00	26.60	24	5,841	0.41%
2020/06/01	2	26.63	0	0.00	26.60	2	5,804	0.03%
2020/05/29	2	26.63	0	0.00	26.55	2	5,783	0.03%
2020/05/27	5	26.68	0	0.00	26.65	5	5,753	0.09%
2020/05/26	1	26.65	1	26.70	26.65	0	5,740	0.00%
2020/05/25	3	26.73	1	26.70	26.70	2	5,704	0.04%
2020/05/22	3	26.83	2	26.70	26.65	1	5,684	0.02%
2020/05/21	3	26.77	8	26.46	26.90	-5	5,642	-0.09%
2020/05/20	0	0.00	2	26.10	26.20	-2	5,379	-0.04%
2020/05/19	3	26.20	2	26.28	26.15	1	5,350	0.02%
2020/05/15	0	0.00	1	26.00	26.00	-1	5,271	-0.02%
2020/05/14	5	26.07	0	0.00	26.00	5	5,242	0.10%
2020/05/13	1	26.15	0	0.00	26.10	1	5,201	0.02%
2020/05/12	1	25.90	3	25.85	26.05	-2	5,256	-0.04%
2020/05/11	7	26.19	0	0.00	26.15	7	5,182	0.14%
2020/05/08	14	26.53	0	0.00	26.25	14	5,091	0.27%
2020/05/07	20	26.65	18	26.58	26.65	2	4,876	0.04%
2020/05/06	9	26.04	1	25.35	25.30	8	4,417	0.18%
2020/05/05	1	26.75	501	26.75	26.75	-500	3,692	-13.54%	大賣/鉅額交易
2020/05/04	0	0.00	7	24.35	24.35	-7	3,571	-0.20%
2020/04/30	3	22.15	5	22.78	22.15	-2	3,542	-0.06%
2020/04/29	2	22.15	0	0.00	22.35	2	3,509	0.06%
2020/04/28	0	0.00	6	21.64	21.95	-6	3,447	-0.17%
2020/04/27	0	0.00	1	21.15	21.15	-1	3,460	-0.03%
2020/04/22	1	20.40	1	19.95	20.80	0	3,387	0.00%
2020/04/20	2	20.70	0.5	20.80	20.95	1.5	3,265	0.05%
2020/04/16	1	21.00	2	21.00	20.85	-1	3,157	-0.03%
2020/04/15	4	20.88	3	20.90	20.90	1	3,105	0.03%
2020/04/14	4	20.56	2	20.20	21.05	2	2,969	0.07%
2020/04/13	3	19.43	7	19.27	20.00	-4	2,621	-0.15%
2020/04/09	2	18.10	2	18.10	18.10	0	2,462	0.00%
2020/04/08	2	17.65	1	17.55	17.95	1	2,440	0.04%
2020/04/07	6	17.38	0	0.00	17.40	6	2,416	0.25%
2020/04/06	1	16.80	0	0.00	16.95	1	2,395	0.04%
2020/03/31	0	0.00	3	16.50	16.60	-3	2,400	-0.12%
2020/03/30	1	15.50	5	16.20	16.30	-4	2,354	-0.17%
2020/03/26	2	15.58	0	0.00	16.05	2	2,299	0.09%
2020/03/25	0	0.00	5	15.75	15.55	-5	2,271	-0.22%
2020/03/23	5	14.70	0	0.00	14.50	5	2,264	0.22%
2020/03/19	50	14.50	0	0.00	14.10	50	2,221	2.25%
2020/03/18	0	0.00	10	15.85	15.60	-10	2,341	-0.43%
2020/03/17	0	0.00	2	16.00	16.00	-2	2,311	-0.09%
2020/03/16	1	17.30	20	18.15	17.30	-19	2,284	-0.83%
2020/03/13	1	17.60	5	17.67	17.80	-4	2,241	-0.18%
2020/03/12	441	19.75	0	0.00	19.55	441	2,211	19.94%	大買/鉅額交易
2020/03/11	9	20.40	0	0.00	20.40	9	2,177	0.41%
2020/03/10	5	19.80	0	0.00	20.50	5	2,120	0.24%
2020/03/05	0	0.00	2	21.60	21.60	-2	2,076	-0.10%
2020/03/04	5	21.30	0	0.00	21.20	5	2,081	0.24%
2020/03/02	5	21.10	0	0.00	21.00	5	2,076	0.24%
2020/02/26	5	21.80	3	21.65	21.80	2	2,046	0.10%
2020/02/25	5	21.80	0	0.00	21.80	5	2,030	0.25%
2020/02/21	2	21.93	1	21.80	21.90	1	2,005	0.05%
2020/02/20	0	0.00	2	22.05	21.90	-2	1,994	-0.10%
2020/02/19	5	21.95	0	0.00	21.95	5	1,995	0.25%
2020/02/18	5	21.80	1	21.80	21.90	4	1,992	0.20%
2020/02/14	1	22.00	2	22.00	22.05	-1	2,009	-0.05%
2020/02/13	4	22.00	10	21.95	21.85	-6	1,991	-0.30%
2020/02/12	1	21.10	6	21.09	21.20	-5	1,884	-0.27%
2020/02/11	3	20.62	1	20.75	20.75	2	1,879	0.11%
2020/02/06	0	0.00	1	20.70	20.80	-1	1,938	-0.05%
2020/02/04	0	0.00	1	19.90	20.30	-1	1,947	-0.05%
2020/02/03	1	19.70	0	0.00	19.75	1	1,960	0.05%
2020/01/31	0	0.00	4	20.50	20.45	-4	1,921	-0.21%
2020/01/30	3	20.97	0	0.00	20.45	3	1,925	0.16%
2020/01/16	10	22.76	0	0.00	22.90	10	1,898	0.53%
2020/01/15	2	22.50	0	0.00	22.50	2	1,907	0.10%
2020/01/06	1	22.50	20	22.53	22.45	-19	2,302	-0.83%
2019/12/27	1	23.80	0	0.00	23.70	1	2,330	0.04%
2019/12/26	0	0.00	3	23.50	23.70	-3	2,326	-0.13%
2019/12/25	0	0.00	15	23.35	23.45	-15	2,325	-0.65%
2019/12/24	0	0.00	10	23.35	23.40	-10	2,342	-0.43%
2019/12/23	0	0.00	2	23.63	23.35	-2	2,359	-0.08%
2019/12/13	27	23.69	24	23.57	23.00	3	2,504	0.12%
2019/12/12	0	0.00	4	23.01	22.70	-4	2,415	-0.17%
2019/12/11	2	22.75	2	22.93	22.90	0	2,415	0.00%
2019/12/09	4	22.74	0	0.00	22.50	4	2,419	0.17%
2019/12/06	20	22.00	0	0.00	22.00	20	2,391	0.84%
2019/12/02	1	22.05	0	0.00	21.75	1	2,703	0.04%
2019/11/29	1	22.35	0	0.00	22.20	1	2,703	0.04%
2019/11/28	2	22.50	0	0.00	22.40	2	2,734	0.07%
2019/11/26	2	22.63	0	0.00	22.60	2	2,879	0.07%
2019/11/25	0	0.00	2	22.75	22.65	-2	3,143	-0.06%
2019/11/22	0	0.00	1	22.70	22.70	-1	3,350	-0.03%
2019/11/19	0	0.00	2	22.98	23.00	-2	3,567	-0.06%
2019/11/18	0	0.00	2	22.80	22.95	-2	3,616	-0.06%
2019/11/13	0	0.00	3	23.05	22.80	-3	3,783	-0.08%
2019/11/06	1	23.05	0	0.00	23.10	1	4,492	0.02%
2019/11/05	0	0.00	1	23.15	23.10	-1	4,537	-0.02%
2019/11/04	1	22.35	6	22.40	22.45	-5	4,550	-0.11%
2019/11/01	7	22.28	0	0.00	22.20	7	4,580	0.15%
2019/10/30	1	22.90	0	0.00	23.05	1	4,621	0.02%
2019/10/29	5	23.15	8	23.04	23.05	-3	4,696	-0.06%
2019/10/28	3	23.35	0	0.00	23.30	3	4,841	0.06%
2019/10/22	3	24.10	0	0.00	23.95	3	5,525	0.05%
2019/10/21	2	24.08	0	0.00	23.95	2	5,553	0.04%
2019/10/18	10	24.85	12	24.60	24.50	-2	5,544	-0.04%
2019/10/17	1	24.10	20	24.20	24.20	-19	5,441	-0.35%
2019/10/16	8	24.28	1	24.45	24.40	7	5,427	0.13%
2019/10/15	2	23.30	0	0.00	23.40	2	5,354	0.04%
2019/10/07	0	0.00	10	24.10	24.00	-10	5,413	-0.18%
2019/10/04	14	24.27	1	24.20	23.85	13	5,417	0.24%
2019/10/01	0	0.00	10	23.30	23.35	-10	5,384	-0.19%
2019/09/27	10	24.10	0	0.00	23.50	10	5,363	0.19%
2019/09/26	10	24.00	10	24.20	23.90	0	5,338	0.00%
2019/09/24	0	0.00	2	24.35	24.10	-2	5,320	-0.04%
2019/09/19	1	23.90	16	24.08	24.15	-15	5,254	-0.29%
2019/09/18	4	25.00	0	0.00	24.85	4	5,157	0.08%
2019/09/17	5	25.10	10	24.90	25.15	-5	5,087	-0.10%
2019/09/16	10	24.75	0	0.00	24.70	10	5,025	0.20%
2019/09/12	0	0.00	1	24.90	24.85	-1	5,010	-0.02%
2019/09/11	0	0.00	1	24.55	24.65	-1	4,995	-0.02%
2019/09/10	0	0.00	1	24.80	24.75	-1	4,970	-0.02%
2019/09/06	13	24.76	27	24.65	24.60	-14	4,866	-0.29%
2019/09/05	14	24.80	6	24.88	25.05	8	4,808	0.17%
2019/09/04	13	24.55	24	24.30	24.30	-11	4,680	-0.24%
2019/09/03	0	0.00	1	24.75	24.55	-1	4,642	-0.02%
2019/09/02	10	24.60	12	24.58	24.65	-2	4,630	-0.04%
2019/08/30	12	24.83	14	25.04	24.50	-2	4,591	-0.04%
2019/08/29	6	24.38	4	24.55	24.50	2	4,523	0.04%
2019/08/28	10	25.00	4	25.06	24.80	6	4,445	0.13%
2019/08/27	0	0.00	21	24.58	25.00	-21	4,189	-0.50%
2019/08/26	3	23.70	3	24.02	23.65	0	4,022	0.00%
2019/08/23	22	24.47	21	24.20	24.15	1	4,017	0.02%
2019/08/22	22	24.20	2	24.40	24.30	20	3,947	0.51%
2019/08/21	12	23.90	10	23.90	23.90	2	3,842	0.05%
2019/08/20	2	23.75	2	23.80	23.75	0	3,787	0.00%
2019/08/19	1	24.20	0	0.00	23.95	1	3,732	0.03%
2019/08/16	0	0.00	2	24.10	24.00	-2	3,679	-0.05%
2019/08/15	16	23.48	15	23.68	23.90	1	3,581	0.03%
2019/08/14	14	23.62	2	23.90	23.45	12	3,496	0.34%
2019/08/13	11	23.48	17	23.41	23.25	-6	3,417	-0.18%
2019/08/12	15	24.37	16	24.65	24.40	-1	3,258	-0.03%
2019/08/08	23	23.62	573	23.84	23.95	-550	3,059	-17.98%	大賣/鉅額交易
2019/08/07	2	23.20	8	23.33	23.10	-6	2,846	-0.21%
2019/08/06	2	21.90	17	22.57	22.70	-15	2,778	-0.54%
2019/08/05	15	22.85	4	22.71	22.65	11	2,760	0.40%
2019/08/02	16	22.69	41	22.25	22.50	-25	2,744	-0.91%
2019/08/01	1	22.80	15	22.83	22.90	-14	2,708	-0.52%
2019/07/31	17	22.69	11	22.51	22.90	6	2,698	0.22%
2019/07/30	30	22.88	13	23.21	22.60	17	2,631	0.65%
2019/07/29	9	22.91	1	22.65	22.95	8	2,515	0.32%
2019/07/26	4	22.46	2	22.60	22.40	2	2,410	0.08%
2019/07/25	32	21.97	7	22.25	21.90	25	2,313	1.08%
2019/07/22	9	20.14	0	0.00	20.25	9	2,036	0.44%
2019/07/19	0	0.00	10	20.75	20.85	-10	2,233	-0.45%
2019/07/16	0	0.00	2	21.00	20.75	-2	2,195	-0.09%
2019/07/15	0	0.00	24	20.65	20.90	-24	2,164	-1.11%
2019/07/11	0	0.00	2	20.35	20.20	-2	2,165	-0.09%
2019/07/10	0	0.00	2	20.18	20.00	-2	2,188	-0.09%
2019/07/02	1	20.05	0	0.00	19.95	1	2,290	0.04%
2019/07/01	0	0.00	4	20.25	20.15	-4	2,299	-0.17%
2019/06/26	0	0.00	1	19.50	19.40	-1	2,343	-0.04%
2019/06/25	0	0.00	50	19.60	19.50	-50	2,351	-2.13%
2019/06/24	1	19.45	0	0.00	19.45	1	2,353	0.04%
2019/06/21	0	0.00	50	19.60	19.05	-50	2,375	-2.10%
2019/06/13	0	0.00	3	19.55	19.55	-3	2,980	-0.10%
2019/06/10	100	19.00	0	0.00	19.10	100	3,033	3.30%
2019/06/05	0	0.00	1	19.30	19.10	-1	3,097	-0.03%
2019/05/30	1	18.30	4	18.59	18.85	-3	3,105	-0.10%
2019/05/23	0	0.00	1	17.65	17.65	-1	3,400	-0.03%
2019/05/16	1	17.90	0	0.00	17.85	1	3,566	0.03%
2019/05/15	2	18.20	0	0.00	18.20	2	3,561	0.06%
2019/05/13	51	18.29	0	0.00	18.00	51	3,545	1.44%
2019/05/09	100	19.38	0	0.00	19.10	100	3,511	2.85%
2019/05/08	150	19.72	0	0.00	19.70	150	3,471	4.32%	大買/鉅額交易
2019/05/07	150	20.08	1	20.05	19.95	149	3,448	4.32%	大買/鉅額交易
2019/05/06	102	20.02	3	20.20	19.90	99	3,432	2.88%	大買/
2019/05/03	0	0.00	2	20.65	20.65	-2	3,372	-0.06%
2019/05/02	4	20.18	0	0.00	20.65	4	3,314	0.12%
2019/04/29	1	20.00	21	20.02	19.80	-20	3,266	-0.61%
2019/04/26	0	0.00	2	20.93	20.35	-2	3,205	-0.06%
2019/04/25	20	20.98	23	20.84	20.55	-3	3,170	-0.09%
2019/04/23	5	19.80	0	0.00	19.90	5	3,293	0.15%
2019/04/22	0	0.00	15	20.03	20.00	-15	3,424	-0.44%
2019/04/19	5	19.80	1	19.70	19.70	4	3,462	0.12%
2019/04/18	1	20.25	1	20.25	19.60	0	3,514	0.00%
2019/04/17	0	0.00	3	20.08	20.05	-3	3,613	-0.08%
2019/04/15	3	19.60	0	0.00	19.70	3	3,712	0.08%
2019/04/12	1	19.70	1	19.70	19.70	0	3,699	0.00%
2019/04/09	2	20.30	0	0.00	20.25	2	3,672	0.05%
2019/04/03	5	20.05	8	20.15	20.15	-3	3,661	-0.08%
2019/03/29	0	0.00	2	19.80	19.80	-2	3,580	-0.06%
2019/03/26	0	0.00	10	20.00	19.85	-10	3,639	-0.27%
2019/03/22	21	20.12	0	0.00	19.90	21	3,661	0.57%
2019/03/21	17	20.68	37	20.87	20.60	-20	3,556	-0.56%
2019/03/20	0	0.00	16	20.27	20.60	-16	3,315	-0.48%
2019/03/19	15	19.88	1	19.85	19.85	14	3,244	0.43%
2019/03/15	1	19.05	0	0.00	19.30	1	3,228	0.03%
2019/03/14	3	19.17	0	0.00	19.10	3	3,246	0.09%
2019/03/13	2	19.35	0	0.00	19.35	2	3,285	0.06%
2019/03/12	0	0.00	7	19.94	19.65	-7	3,308	-0.21%
2019/03/05	6	19.45	7	19.35	19.30	-1	3,564	-0.03%
2019/03/04	2	19.50	4	19.43	19.50	-2	3,557	-0.06%
2019/02/27	5	18.85	0	0.00	18.80	5	3,518	0.14%
2019/02/26	1	19.20	0	0.00	18.95	1	3,517	0.03%
2019/02/25	1	19.55	3	19.45	19.35	-2	3,520	-0.06%
2019/02/22	4	18.73	4	19.11	19.20	0	3,538	0.00%
2019/02/21	1	18.80	0	0.00	18.45	1	3,413	0.03%
2019/02/20	0	0.00	5	18.35	18.35	-5	3,353	-0.15%
2019/02/19	0	0.00	2	17.85	17.95	-2	3,316	-0.06%
2019/02/18	3	17.60	2	17.60	17.60	1	3,320	0.03%
2019/02/15	1	17.80	0	0.00	17.80	1	3,313	0.03%
2019/02/14	1	18.00	0	0.00	18.05	1	3,320	0.03%
2019/01/24	5	17.55	0	0.00	17.55	5	3,418	0.15%
2019/01/23	6	17.54	0	0.00	17.55	6	3,415	0.18%
2019/01/22	8	17.75	0	0.00	17.50	8	3,414	0.23%
2019/01/21	1	17.95	0	0.00	17.90	1	3,388	0.03%
2019/01/17	1	17.95	0	0.00	17.90	1	3,358	0.03%
2019/01/14	0	0.00	1	18.20	18.15	-1	2,912	-0.03%
2019/01/11	1	17.80	4	17.80	17.90	-3	2,773	-0.11%
2019/01/10	1	18.20	0	0.00	17.90	1	2,693	0.04%
2019/01/09	0	0.00	2	18.28	18.35	-2	2,634	-0.08%
2019/01/07	0	0.00	1	17.50	17.65	-1	2,410	-0.04%
2019/01/04	0	0.00	2	17.03	16.80	-2	2,357	-0.08%
2018/12/27	1	16.65	1	16.85	16.60	0	2,366	0.00%
2018/12/20	2	16.48	0	0.00	16.15	2	2,260	0.09%
2018/12/19	2	16.70	0	0.00	16.70	2	2,241	0.09%
2018/12/18	2	16.83	0	0.00	16.75	2	2,223	0.09%
2018/12/17	6	17.36	4	17.61	17.10	2	2,190	0.09%
2018/12/12	3	17.20	4	17.15	17.20	-1	2,129	-0.05%
2018/12/11	0	0.00	1	17.15	17.10	-1	2,087	-0.05%
2018/12/10	0	0.00	1	16.70	16.75	-1	2,024	-0.05%
2018/12/06	3	16.72	0	0.00	16.40	3	1,953	0.15%
2018/12/05	3	17.12	1	17.20	17.25	2	1,902	0.11%
2018/12/04	1	17.15	10	17.17	17.20	-9	1,892	-0.48%
2018/12/03	0	0.00	2	16.43	16.80	-2	1,879	-0.11%
2018/11/30	3	16.27	0	0.00	15.95	3	1,855	0.16%
2018/11/29	2	16.43	5	16.62	16.30	-3	1,738	-0.17%
2018/11/28	0	0.00	1	16.00	16.10	-1	1,690	-0.06%
2018/11/27	0	0.00	5	15.88	15.95	-5	1,671	-0.30%
2018/11/26	1	15.35	0	0.00	15.50	1	1,654	0.06%
2018/11/23	2	15.50	0	0.00	15.40	2	1,648	0.12%
2018/11/22	3	15.72	0	0.00	15.70	3	1,642	0.18%
2018/11/21	3	16.05	4	16.04	15.90	-1	1,627	-0.06%
2018/11/19	1	15.35	0	0.00	15.55	1	1,565	0.06%
2018/11/16	1	15.25	1	15.55	15.45	0	1,559	0.00%
2018/11/15	0	0.00	3	15.48	15.30	-3	1,536	-0.20%
2018/11/13	3	14.80	0	0.00	14.90	3	1,518	0.20%
2018/11/12	0	0.00	4	15.49	15.30	-4	1,516	-0.26%
2018/11/01	1	14.15	1	14.15	14.20	0	1,807	0.00%
2018/10/30	0	0.00	8	13.30	13.30	-8	1,847	-0.43%
2018/10/22	0	0.00	1	14.95	14.60	-1	1,947	-0.05%
2018/10/16	5	13.80	0	0.00	13.80	5	2,084	0.24%
2018/10/12	1	13.40	1	13.75	13.75	0	2,205	0.00%
2018/10/11	0	0.00	1	13.85	13.85	-1	2,342	-0.04%
2018/10/05	0	0.00	20	15.75	15.60	-20	2,456	-0.81%
2018/10/04	1	15.95	0	0.00	16.20	1	2,466	0.04%
2018/10/01	2	16.15	0	0.00	16.40	2	2,575	0.08%
2018/09/28	4	16.23	5	16.43	16.20	-1	2,596	-0.04%
2018/09/26	0	0.00	3	15.95	15.95	-3	2,741	-0.11%
2018/09/20	0	0.00	2	15.50	15.50	-2	2,898	-0.07%
2018/09/19	5	15.65	0	0.00	15.85	5	2,904	0.17%
2018/09/18	5	15.65	0	0.00	15.75	5	2,896	0.17%
2018/09/14	0	0.00	1	15.45	15.55	-1	2,901	-0.03%
2018/09/11	1	15.05	0	0.00	14.95	1	2,962	0.03%
2018/09/10	0	0.00	9	14.88	14.80	-9	2,985	-0.30%
2018/09/07	0	0.00	4	15.50	15.40	-4	2,976	-0.13%
2018/09/06	4	16.20	1	16.00	16.00	3	2,944	0.10%
2018/09/05	11	17.05	1	16.65	16.65	10	2,909	0.34%
2018/08/31	1	17.40	0	0.00	17.65	1	2,921	0.03%
2018/08/28	2	17.65	1	17.60	17.65	1	3,009	0.03%
2018/08/27	0	0.00	2	17.53	17.65	-2	3,079	-0.06%
2018/08/24	0	0.00	2	16.85	16.90	-2	3,131	-0.06%
2018/08/21	1	16.65	0	0.00	16.85	1	3,203	0.03%
2018/08/16	1	16.80	0	0.00	16.80	1	3,223	0.03%
2018/08/15	0	0.00	4	17.73	17.60	-4	3,140	-0.13%
2018/08/13	1	18.80	0	0.00	17.80	1	3,148	0.03%
2018/08/10	15	19.45	0	0.00	19.30	15	3,056	0.49%
2018/08/08	10	19.53	1	19.65	19.40	9	3,124	0.29%
2018/08/07	16	20.08	1	19.85	19.85	15	3,083	0.49%
2018/08/03	1	20.50	0	0.00	20.80	1	3,008	0.03%
2018/08/02	7	21.00	0	0.00	20.60	7	2,990	0.23%
2018/08/01	1	21.25	0	0.00	21.20	1	2,954	0.03%
2018/07/25	2	21.33	0	0.00	21.20	2	2,977	0.07%
2018/07/24	0	0.00	1	21.05	21.75	-1	2,958	-0.03%
2018/07/23	13	21.05	10	21.25	20.90	3	2,939	0.10%
2018/07/20	11	22.46	56	22.51	22.45	-45	2,879	-1.56%
2018/07/19	2	22.60	1	23.00	22.65	1	2,830	0.04%
2018/07/18	1	22.95	6	22.91	23.00	-5	2,858	-0.17%
2018/07/16	1	22.30	0	0.00	22.10	1	2,825	0.04%
2018/07/13	0	0.00	1	22.10	22.25	-1	2,785	-0.04%
2018/07/06	1	21.65	1	21.60	21.60	0	2,882	0.00%
2018/07/04	1	22.15	105	22.12	22.15	-104	2,974	-3.50%	大賣/鉅額交易
2018/07/03	0	0.00	2	22.13	21.70	-2	2,915	-0.07%
2018/07/02	0	0.00	7	22.00	21.55	-7	2,889	-0.24%
2018/06/29	1	21.15	7	21.53	21.65	-6	2,876	-0.21%
2018/06/28	1	21.00	8	21.25	20.90	-7	2,842	-0.25%
2018/06/27	1	20.90	0	0.00	20.80	1	2,873	0.03%
2018/06/26	0	0.00	3	20.93	20.85	-3	2,908	-0.10%
2018/06/22	3	20.80	0	0.00	20.75	3	3,014	0.10%
2018/06/20	1	21.00	0	0.00	21.20	1	3,100	0.03%
2018/06/19	0	0.00	1	21.95	21.60	-1	3,094	-0.03%
2018/06/15	0	0.00	1	21.40	21.40	-1	3,096	-0.03%
2018/06/12	0	0.00	1	21.75	21.75	-1	3,121	-0.03%
2018/06/11	20	21.30	0	0.00	21.20	20	3,111	0.64%
2018/06/08	5	21.54	1	21.35	21.35	4	3,112	0.13%
2018/06/07	1	21.80	0	0.00	21.75	1	3,108	0.03%
2018/06/06	1	21.85	1	22.20	21.90	0	3,152	0.00%
2018/06/04	4	21.93	1	22.20	21.95	3	3,398	0.09%
2018/06/01	0	0.00	10	21.96	21.90	-10	3,347	-0.30%
2018/05/31	1	21.25	1	21.35	21.45	0	3,259	0.00%
2018/05/30	4	20.76	4	20.85	21.05	0	3,279	0.00%
2018/05/29	1	21.20	4	21.48	21.10	-3	3,290	-0.09%
2018/05/28	5	21.18	9	21.14	21.20	-4	3,286	-0.12%
2018/05/22	0	0.00	9	20.62	20.60	-9	3,346	-0.27%
2018/05/18	2	19.95	0	0.00	20.25	2	3,386	0.06%
2018/05/17	2	20.30	24	20.02	20.20	-22	3,403	-0.65%
2018/05/14	12	19.28	3	19.20	19.30	9	3,557	0.25%
2018/05/11	6	19.50	22	19.50	19.40	-16	3,612	-0.44%
2018/05/09	2	19.75	0	0.00	19.70	2	3,727	0.05%
2018/05/08	8	19.63	0	0.00	19.65	8	3,892	0.21%
2018/05/03	0	0.00	1	19.90	19.90	-1	4,085	-0.02%
2018/04/26	1	20.30	1	20.20	19.90	0	4,859	0.00%
2018/04/24	107	20.00	0	0.00	20.00	107	4,969	2.15%	大買/鉅額交易
2018/04/23	9	21.22	0	0.00	20.70	9	4,979	0.18%
2018/04/20	9	21.79	5	21.65	21.60	4	5,005	0.08%
2018/04/19	1	22.10	0	0.00	22.05	1	5,001	0.02%
2018/04/17	0	0.00	2	22.40	22.40	-2	5,106	-0.04%
2018/04/16	0	0.00	1	22.45	22.30	-1	5,375	-0.02%
2018/04/13	8	22.78	1	22.65	22.65	7	5,729	0.12%
2018/04/12	4	22.13	6	22.87	23.00	-2	5,955	-0.03%
2018/04/11	10	22.41	1	22.30	22.30	9	6,395	0.14%
2018/04/10	11	22.76	2	22.55	22.55	9	6,675	0.13%
2018/04/09	1	23.00	0	0.00	23.00	1	6,656	0.02%
2018/04/03	7	23.14	0	0.00	23.05	7	6,643	0.11%
2018/04/02	6	23.57	0	0.00	23.45	6	6,632	0.09%
2018/03/30	2	23.30	1	23.50	23.50	1	7,009	0.01%
2018/03/29	6	23.38	0	0.00	23.30	6	7,064	0.08%
2018/03/28	6	23.42	5	23.55	23.35	1	7,066	0.01%
2018/03/27	7	23.69	6	23.55	23.55	1	7,227	0.01%
2018/03/26	7	23.72	0	0.00	23.50	7	7,231	0.10%
2018/03/23	9	23.84	2	23.90	23.85	7	7,174	0.10%
2018/03/22	3	24.30	1	24.15	24.35	2	7,170	0.03%
2018/03/21	3	24.05	0	0.00	24.10	3	7,235	0.04%
2018/03/20	10	24.38	0	0.00	24.10	10	7,300	0.14%
2018/03/15	2	24.75	0	0.00	24.80	2	7,322	0.03%
2018/03/14	0	0.00	1	24.90	24.90	-1	7,340	-0.01%
2018/03/13	0	0.00	1	24.85	24.85	-1	7,355	-0.01%
2018/03/12	20	24.52	0	0.00	24.55	20	7,371	0.27%
2018/03/08	3	25.02	11	25.74	25.00	-8	7,432	-0.11%
2018/03/07	2	24.68	0	0.00	24.65	2	7,411	0.03%
2018/03/06	1	24.80	0	0.00	24.75	1	7,929	0.01%
2018/03/05	0	0.00	1	25.45	24.70	-1	8,122	-0.01%
2018/03/02	2	24.83	1	24.65	25.00	1	8,190	0.01%
2018/03/01	1	24.50	1	25.00	25.00	0	8,451	0.00%
2018/02/27	0	0.00	4	24.96	24.85	-4	8,835	-0.05%
2018/02/26	5	24.66	0	0.00	24.55	5	9,165	0.05%
2018/02/23	1	24.85	1	24.80	24.80	0	9,273	0.00%
2018/02/22	0	0.00	6	24.74	24.60	-6	9,325	-0.06%
2018/02/12	6	23.77	1	23.55	23.55	5	9,391	0.05%
2018/02/09	3	23.45	3	23.88	24.10	0	9,353	0.00%
2018/02/08	4	24.16	1	24.20	24.20	3	9,334	0.03%
2018/02/07	1	25.00	6	24.97	24.60	-5	9,335	-0.05%
2018/02/06	6	24.63	1	23.45	24.15	5	9,325	0.05%
2018/02/05	6	25.04	10	25.05	25.30	-4	9,188	-0.04%
2018/02/02	1	25.60	0	0.00	25.60	1	9,169	0.01%
2018/02/01	11	26.35	2	26.30	25.85	9	9,251	0.10%
2018/01/31	1	26.35	5	26.29	26.25	-4	9,437	-0.04%
2018/01/30	1	25.40	379	26.00	25.70	-378	9,524	-3.97%	大賣/鉅額交易
2018/01/29	1	25.65	1	25.65	25.55	0	9,418	0.00%
2018/01/26	12	25.10	1	25.15	25.15	11	9,413	0.12%
2018/01/25	2	25.40	0	0.00	25.30	2	9,443	0.02%
2018/01/24	6	25.53	0	0.00	25.70	6	9,427	0.06%
2018/01/23	3	25.97	14	26.31	25.70	-11	9,402	-0.12%
2018/01/22	6	26.40	6	26.51	26.35	0	9,082	0.00%
2018/01/19	1	25.50	0	0.00	25.45	1	8,842	0.01%
2018/01/18	0	0.00	10	25.50	25.35	-10	8,796	-0.11%
2018/01/17	0	0.00	2	25.55	25.40	-2	8,787	-0.02%
2018/01/16	0	0.00	1	25.60	25.55	-1	8,741	-0.01%
2018/01/15	5	25.15	0	0.00	25.20	5	8,675	0.06%
2018/01/12	2	25.45	3	25.47	25.30	-1	8,675	-0.01%
2018/01/11	4	25.31	4	25.46	25.25	0	8,644	0.00%
2018/01/10	23	26.27	1	25.80	25.80	22	8,592	0.26%
2018/01/09	4	25.69	11	26.04	26.50	-7	8,344	-0.08%
2018/01/08	7	25.77	3	26.15	25.35	4	8,085	0.05%
2018/01/05	2	25.55	104	25.51	25.75	-102	7,868	-1.30%	大賣/鉅額交易
2018/01/04	18	24.98	71	24.90	25.15	-53	7,473	-0.71%
2018/01/03	2	24.43	0	0.00	24.20	2	7,221	0.03%