明泰 (3380)-群益金鼎-民權券商分點個股進出

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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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	33.20	0	0.00	33.05	1	2,100	0.05%
2024/05/09	0	0.00	1	32.15	32.00	-1	2,332	-0.04%
2024/05/07	0	0.00	1	32.95	32.50	-1	2,461	-0.04%
2024/05/06	0	0.00	0	33.25	32.75	0	2,481	0.00%
2024/05/02	1	32.40	0	0.00	32.70	1	2,650	0.04%
2024/04/30	0	0.00	1	32.70	32.55	-1	2,727	-0.04%
2024/04/29	1	32.20	2	32.35	32.85	-1	2,970	-0.03%
2024/04/26	9	32.48	5	32.28	32.15	4	3,089	0.13%
2024/04/25	0	0.00	2	32.10	31.95	-2	3,102	-0.06%
2024/04/24	2	32.00	10	32.00	32.20	-8	3,115	-0.26%
2024/04/22	2	31.55	3	31.37	31.45	-1	3,151	-0.03%
2024/04/19	6	31.27	8	30.89	31.15	-2	3,158	-0.06%
2024/04/16	0	0.00	1	32.30	32.30	-1	3,207	-0.03%
2024/04/15	0	0.00	2	34.65	33.70	-2	3,232	-0.06%
2024/04/11	1	34.60	1	34.60	34.65	0	3,466	0.00%
2024/04/09	1	35.30	1	35.25	35.15	0	3,539	0.00%
2024/04/08	0	0.00	3	35.60	35.45	-3	3,544	-0.08%
2024/03/29	0	0.00	0.4	35.95	35.80	-0.4	3,815	-0.01%
2024/03/22	0	36.10	8	36.00	36.20	-8	3,834	-0.21%
2024/03/20	5	35.52	1	35.70	35.55	4	3,951	0.10%
2024/03/19	3	35.45	0	0.00	35.40	3	3,986	0.08%
2024/03/12	1	35.40	0	0.00	35.55	1	4,467	0.02%
2024/03/08	0	0.00	1	35.05	35.25	-1	4,585	-0.02%
2024/03/07	10	36.18	8	36.50	35.40	2	4,674	0.04%
2024/03/04	7	37.72	2	37.73	37.45	5	4,582	0.11%
2024/03/01	6	36.51	0	0.00	36.65	6	4,463	0.13%
2024/02/29	7.4	37.18	0	0.00	37.00	7.4	4,430	0.17%
2024/02/27	6	37.58	1	37.50	37.50	5	4,390	0.11%
2024/02/26	0	0.00	2	38.75	38.40	-2	4,368	-0.05%
2024/02/23	2	38.60	0	0.00	38.05	2	4,349	0.05%
2024/02/22	2	38.50	6	38.58	38.60	-4	4,245	-0.09%
2024/02/21	4	38.38	5	38.59	38.65	-1	4,237	-0.02%
2024/02/20	1	37.80	2.1	37.60	37.45	-1.1	4,196	-0.03%
2024/02/19	0	0.00	0	37.85	37.85	0	4,193	0.00%
2024/02/16	1	37.55	1.8	37.73	37.65	-0.8	4,191	-0.02%
2024/02/15	1	37.30	1	37.60	37.50	0	4,191	0.00%
2024/02/05	1	37.00	1	37.70	37.70	0	4,173	0.00%
2024/02/02	1	39.20	1	39.40	39.25	0	4,092	0.00%
2024/02/01	0	0.00	6	38.30	38.30	-6	4,062	-0.15%
2024/01/31	1	38.55	3	38.95	38.50	-2	4,050	-0.05%
2024/01/30	7	39.31	5	39.18	39.15	2	4,046	0.05%
2024/01/29	0	0.00	1	38.90	38.80	-1	3,952	-0.03%
2024/01/26	4	39.08	0	0.00	39.10	4	3,973	0.10%
2024/01/25	8	39.04	6	38.66	39.10	2	3,965	0.05%
2024/01/24	3	39.08	3	38.92	38.75	0	3,988	0.00%
2024/01/23	3	38.82	10	39.29	39.25	-7	4,055	-0.17%
2024/01/22	5	38.22	12	38.43	38.90	-7	3,821	-0.18%
2024/01/19	2	37.43	5	37.20	37.95	-3	3,697	-0.08%
2024/01/18	0	0.00	2	36.65	36.65	-2	3,636	-0.06%
2024/01/15	2	37.70	1	37.75	37.80	1	3,589	0.03%
2024/01/12	1	37.65	2	37.78	37.50	-1	3,603	-0.03%
2024/01/11	0	0.00	5	37.53	37.75	-5	3,588	-0.14%
2024/01/10	16	36.29	0	0.00	36.60	16	3,552	0.45%
2024/01/09	0	0.00	3	37.68	36.95	-3	3,557	-0.08%
2024/01/08	3	37.00	8	37.42	36.80	-5	3,525	-0.14%
2024/01/05	14	38.21	16	38.67	37.90	-2	3,492	-0.06%
2024/01/04	1	37.65	4	37.90	37.70	-3	3,289	-0.09%
2024/01/03	9	36.66	0	0.00	36.60	9	3,245	0.28%
2024/01/02	0	0.00	1	37.10	37.15	-1	3,258	-0.03%
2023/12/29	0	0.00	2	38.00	37.75	-2	3,284	-0.06%
2023/12/28	10	38.17	5	38.00	38.10	5	3,290	0.15%
2023/12/27	1	37.60	0	0.00	37.55	1	3,215	0.03%
2023/12/26	3	38.07	7	38.04	38.10	-4	3,178	-0.13%
2023/12/22	5	36.60	0	0.00	36.60	5	3,071	0.16%
2023/12/20	1	37.30	0	0.00	37.35	1	3,085	0.03%
2023/12/18	0	0.00	2	37.78	37.70	-2	3,100	-0.06%
2023/12/15	3	37.10	0	0.00	36.70	3	3,006	0.10%
2023/12/14	15	37.42	10	37.34	37.25	5	3,015	0.17%
2023/12/13	20	37.85	16	38.00	37.85	4	3,001	0.13%
2023/12/12	10	38.55	1	38.50	38.30	9	2,954	0.30%
2023/12/11	1	37.25	0	0.00	37.20	1	2,857	0.03%
2023/12/07	1	36.75	1	36.75	36.70	0	3,023	0.00%
2023/12/06	2	37.38	2	37.30	37.10	0	3,017	0.00%
2023/12/05	5	37.79	6	37.77	37.50	-1	2,993	-0.03%
2023/12/04	9	37.28	3	37.65	37.45	6	2,876	0.21%
2023/11/30	1	35.90	0	0.00	35.75	1	2,768	0.04%
2023/11/28	0	0.00	1	35.60	35.95	-1	2,813	-0.04%
2023/11/23	0	0.00	1	35.65	35.85	-1	2,924	-0.03%
2023/11/22	1	35.70	0	0.00	36.25	1	2,984	0.03%
2023/11/21	1	36.00	1	35.65	35.35	0	3,013	0.00%
2023/11/20	0	0.00	2	35.70	35.55	-2	3,125	-0.06%
2023/11/17	3	34.85	13	35.10	34.95	-10	3,263	-0.31%
2023/11/16	1	34.05	1	34.20	34.30	0	3,314	0.00%
2023/11/14	8	33.24	1.1	33.40	33.55	6.9	3,347	0.21%
2023/11/10	2	32.48	2	32.50	32.40	0	3,401	0.00%
2023/11/09	7	32.89	6.5	32.95	32.70	0.6	3,407	0.02%
2023/11/08	1	33.65	1	33.75	33.75	0	3,408	0.00%
2023/11/06	1.3	34.48	0	0.00	34.55	1.3	3,434	0.04%
2023/11/03	1	34.45	8	34.61	34.40	-7	3,460	-0.20%
2023/11/02	7	35.21	10	35.78	35.20	-3	3,453	-0.09%
2023/11/01	27	34.24	22	33.55	33.55	5	3,421	0.15%
2023/10/31	0.2	35.90	22	36.40	35.35	-21.9	3,439	-0.64%
2023/10/27	10	34.20	0	0.00	34.20	10	3,488	0.29%
2023/10/26	10	34.70	2	34.40	34.50	8	3,640	0.22%
2023/10/25	2	35.35	0	0.00	35.30	2	3,722	0.05%
2023/10/24	1	34.65	1	34.95	35.25	0	3,763	0.00%
2023/10/23	1	34.85	0	0.00	34.50	1	3,826	0.03%
2023/10/20	2	34.08	2	34.35	34.45	0	3,901	0.00%
2023/10/19	1	35.05	0	0.00	34.95	1	3,938	0.03%
2023/10/18	0	0.00	2	34.55	34.40	-2	3,993	-0.05%
2023/10/17	0	0.00	15	35.55	35.05	-15	4,076	-0.37%
2023/10/16	10	35.80	0	0.00	35.70	10	4,173	0.24%
2023/10/13	2	36.83	6	36.43	36.60	-4	4,423	-0.09%
2023/10/12	11	36.61	6	36.54	36.60	5	4,866	0.10%
2023/10/06	16	37.36	2	37.23	37.40	14	5,491	0.25%
2023/10/05	3	38.32	3	37.78	37.75	0	5,540	0.00%
2023/10/04	0	0.00	3	38.40	38.35	-3	5,565	-0.05%
2023/10/03	5	39.05	4	38.40	38.30	1	5,694	0.02%
2023/10/02	1	39.45	1	39.60	39.65	0	6,053	0.00%
2023/09/27	2	39.23	2	39.63	39.65	0	6,285	0.00%
2023/09/26	1	39.50	2	39.10	39.30	-1	6,479	-0.02%
2023/09/20	1	39.40	1	38.80	38.80	0	7,274	0.00%
2023/09/19	0	0.00	3	39.70	39.25	-3	7,297	-0.04%
2023/09/18	1	40.00	0	0.00	39.80	1	7,347	0.01%
2023/09/15	32	40.33	34	39.73	39.45	-2	7,414	-0.03%
2023/09/14	21	40.16	13	39.50	40.15	8	7,368	0.11%
2023/09/13	1	37.65	6	38.54	39.00	-5	7,292	-0.07%
2023/09/12	1	36.60	1	37.35	38.15	0	7,565	0.00%
2023/09/08	2	37.85	3	37.75	37.50	-1	7,452	-0.01%
2023/09/07	0	0.00	1	38.70	38.40	-1	7,462	-0.01%
2023/09/06	1	38.75	1	38.90	38.95	0	7,545	0.00%
2023/09/01	13	39.50	19	39.01	38.60	-6	7,657	-0.08%
2023/08/31	10	39.55	0	0.00	39.75	10	7,652	0.13%
2023/08/29	0	0.00	2	38.88	39.15	-2	7,653	-0.03%
2023/08/28	0	0.00	1	38.55	39.00	-1	7,756	-0.01%
2023/08/25	3	39.42	1	40.35	39.60	2	7,848	0.03%
2023/08/24	12	39.74	12	39.81	39.50	0	7,846	0.00%
2023/08/23	13	39.10	13	39.21	38.90	0	7,822	0.00%
2023/08/22	1	38.20	6	38.46	38.15	-5	7,668	-0.07%
2023/08/18	3	36.97	2	36.45	36.40	1	7,562	0.01%
2023/08/17	4	37.25	4	37.21	37.75	0	7,552	0.00%
2023/08/16	2	35.75	2	36.15	36.10	0	7,525	0.00%
2023/08/15	2	36.40	2	36.40	36.50	0	7,523	0.00%
2023/08/14	3	35.77	2	35.85	35.85	1	7,551	0.01%
2023/08/11	2	36.75	2	36.78	36.70	0	7,570	0.00%
2023/08/10	7	37.25	2	37.00	37.10	5	7,569	0.07%
2023/08/09	3	38.33	3	38.35	38.30	0	7,534	0.00%
2023/08/08	3	38.52	2	38.78	38.75	1	7,499	0.01%
2023/08/07	4	38.95	4	38.38	39.50	0	7,482	0.00%
2023/08/04	1.2	38.59	1	39.60	39.45	0.2	7,406	0.00%
2023/08/02	8	41.81	6	41.53	41.40	2	7,316	0.03%
2023/08/01	7	43.56	6	42.91	42.95	1	7,257	0.01%
2023/07/31	2	44.38	6	43.71	43.90	-4	7,147	-0.06%
2023/07/28	3	42.83	5	42.50	42.90	-2	6,998	-0.03%
2023/07/27	1	43.45	1	44.05	44.00	0	6,954	0.00%
2023/07/26	2	43.63	5	43.49	43.15	-3	6,918	-0.04%
2023/07/25	3	44.85	0.1	44.28	44.45	2.9	6,865	0.04%
2023/07/24	2	43.45	2	43.50	43.45	0	6,799	0.00%
2023/07/21	8	43.65	2	44.00	43.75	6	6,754	0.09%
2023/07/20	3.1	43.04	5	42.81	43.80	-1.9	6,735	-0.03%
2023/07/19	3	43.00	3	43.10	42.90	0	6,656	0.00%
2023/07/18	8.1	43.73	5.5	44.65	43.20	2.6	6,669	0.04%
2023/07/17	19.2	47.33	22	46.90	46.70	-2.8	6,513	-0.04%
2023/07/14	27.2	46.34	51	46.03	48.10	-23.9	6,141	-0.39%
2023/07/13	21	43.30	11	44.06	43.80	10	5,831	0.17%
2023/07/12	5.1	42.53	9	42.85	42.40	-3.9	5,632	-0.07%
2023/07/11	2.1	42.15	2	42.48	42.45	0.1	5,627	0.00%
2023/07/10	23	41.99	19	42.29	42.15	4	5,628	0.07%
2023/07/07	26	43.32	19	43.42	43.30	7	5,529	0.13%
2023/07/06	21	41.85	21	41.93	41.85	0	5,148	0.00%
2023/07/05	35.1	42.21	26.1	42.38	41.70	9	5,122	0.18%
2023/07/04	25	43.43	32.3	42.89	43.80	-7.3	5,009	-0.15%
2023/07/03	58.1	42.60	58.1	41.79	43.45	0	4,859	0.00%
2023/06/30	30	40.11	25	40.44	40.90	5	4,600	0.11%
2023/06/29	112	41.28	121	40.62	40.35	-9	4,503	-0.20%	大買/大賣/
2023/06/28	3.1	39.70	10	39.88	39.30	-6.9	4,167	-0.17%
2023/06/27	1	38.40	4	38.35	37.80	-3	4,011	-0.07%
2023/06/26	3	39.02	2	38.65	38.60	1	4,002	0.02%
2023/06/21	8	40.06	5	39.86	40.20	3	3,920	0.08%
2023/06/20	4	38.96	4	39.10	39.10	0	3,825	0.00%
2023/06/19	5	39.70	13	40.77	39.30	-8	3,785	-0.21%
2023/06/16	32	40.09	25.1	40.43	40.35	6.9	3,656	0.19%
2023/06/15	3	37.73	2	38.03	38.15	1	3,316	0.03%
2023/06/14	10	37.25	0	0.00	37.65	10	3,311	0.30%
2023/06/13	1	37.10	1	37.05	37.10	0	3,344	0.00%
2023/06/12	8	37.31	3	36.75	36.80	5	3,411	0.15%
2023/06/09	7.4	38.78	4	38.40	38.85	3.4	3,394	0.10%
2023/06/08	0	0.00	2	37.90	37.20	-2	3,345	-0.06%
2023/06/07	3	37.88	4	38.09	38.10	-1	3,377	-0.03%
2023/06/06	1	38.15	1	38.10	38.05	0	3,440	0.00%
2023/06/05	0	0.00	1	39.40	38.70	-1	3,457	-0.03%
2023/06/02	1	38.60	0	0.00	38.90	1	3,542	0.03%
2023/06/01	1	38.85	1	38.80	38.95	0	3,526	0.00%
2023/05/31	2	38.75	1	38.90	38.50	1	3,501	0.03%
2023/05/30	3	37.52	7	37.42	37.45	-4	3,409	-0.12%
2023/05/29	1	37.30	5.1	37.45	37.30	-4.1	3,404	-0.12%
2023/05/26	0	0.00	2	36.35	35.90	-2	3,307	-0.06%
2023/05/24	1	36.20	2	36.33	36.20	-1	3,385	-0.03%
2023/05/23	2	36.73	1	36.70	36.65	1	3,383	0.03%
2023/05/18	0	0.00	10	36.55	36.15	-10	3,364	-0.30%
2023/05/17	2	35.98	15	35.99	35.95	-13	3,315	-0.39%
2023/05/16	1	35.40	0	0.00	35.30	1	3,253	0.03%
2023/05/12	1	34.25	0	0.00	34.30	1	3,235	0.03%
2023/05/03	10	34.45	0	0.00	34.40	10	3,188	0.31%
2023/05/02	0.1	35.75	0	0.00	35.85	0.1	3,168	0.00%
2023/04/28	10	35.23	0	0.00	35.40	10	3,159	0.32%
2023/04/27	5	35.32	0.1	35.05	35.30	4.9	3,143	0.16%
2023/04/26	0	0.00	2	35.05	35.05	-2	3,130	-0.06%
2023/04/25	1	34.70	0	0.00	34.80	1	3,114	0.03%
2023/04/24	6	36.39	2	35.73	35.70	4	3,071	0.13%
2023/04/21	11.2	37.27	8	36.13	35.65	3.2	3,081	0.10%
2023/04/20	2	39.45	1.6	39.30	39.30	0.5	2,949	0.02%
2023/04/19	4.6	38.58	5	38.73	38.85	-0.5	2,840	-0.02%
2023/04/18	0	0.00	6	38.19	38.40	-6	2,754	-0.22%
2023/04/17	2	37.40	0	0.00	37.45	2	2,686	0.07%
2023/04/14	4	37.39	4	36.78	36.70	0	2,757	0.00%
2023/04/13	0	0.00	2	36.70	36.90	-2	2,685	-0.07%
2023/04/12	2	36.55	6	36.56	36.75	-4	2,618	-0.15%
2023/04/11	1	36.00	0	0.00	36.20	1	2,554	0.04%
2023/04/10	2	35.70	13	35.80	36.00	-11	2,528	-0.44%
2023/04/07	4	35.31	16	35.39	35.35	-12	2,471	-0.49%
2023/04/06	17	35.41	2.1	35.38	35.55	14.9	2,405	0.62%
2023/03/31	1	34.85	2	34.75	34.85	-1	2,337	-0.04%
2023/03/29	0	0.00	2	34.80	34.45	-2	2,310	-0.09%
2023/03/27	2	34.78	1	34.85	34.95	1	2,300	0.04%
2023/03/24	3.6	34.66	6	34.65	34.55	-2.4	2,273	-0.11%
2023/03/23	0	0.00	5	34.54	34.75	-5	2,257	-0.22%
2023/03/22	4	34.36	14	34.18	34.45	-10	2,240	-0.45%
2023/03/21	2	34.30	2	34.15	34.10	0	2,224	0.00%
2023/03/20	1	34.20	1	34.35	34.20	0	2,211	0.00%
2023/03/17	5	34.07	2	34.30	34.30	3	2,207	0.14%
2023/03/15	3.2	34.83	5	34.89	34.45	-1.8	2,153	-0.08%
2023/03/14	14.2	35.02	2	34.93	35.20	12.2	2,081	0.59%
2023/03/13	2	34.15	6	34.56	34.90	-4	2,036	-0.20%
2023/03/10	12	34.84	6	34.54	34.55	6	1,991	0.30%
2023/03/09	17	34.97	8	34.91	34.80	9	2,215	0.41%
2023/03/08	8	34.05	6	34.55	34.55	2	2,276	0.09%
2023/03/07	6.8	34.64	6	34.20	34.20	0.8	2,337	0.03%
2023/03/06	2	33.10	3	33.40	33.25	-1	2,197	-0.05%
2023/03/03	3	32.98	6	32.99	32.90	-3	2,167	-0.14%
2023/03/02	0.3	33.70	6.9	33.72	33.90	-6.7	2,099	-0.32%
2023/03/01	5	32.90	2	33.13	33.20	3	2,100	0.14%
2023/02/24	0	0.00	5	32.40	32.50	-5	2,054	-0.24%
2023/02/23	4	32.58	1	32.50	32.50	3	2,038	0.15%
2023/02/22	4	31.90	0	0.00	31.90	4	1,967	0.20%
2023/02/21	0	0.00	8	31.70	31.80	-8	1,991	-0.40%
2023/02/20	2	31.73	2	31.78	31.70	0	2,015	0.00%
2023/02/17	4	31.24	4	31.60	31.60	0	2,014	0.00%
2023/02/16	2	31.23	5	31.07	31.00	-3	2,024	-0.15%
2023/02/15	1	30.75	1	30.95	30.90	0	2,046	0.00%
2023/02/14	3	30.80	3	30.90	30.70	0	2,063	0.00%
2023/02/03	1	30.90	1	30.90	30.70	0	2,217	0.00%
2023/02/01	3	30.57	2	30.68	30.65	1	2,234	0.04%
2023/01/31	0	0.00	1	30.50	30.55	-1	2,224	-0.04%
2023/01/30	1	30.10	0	0.00	30.05	1	2,205	0.05%
2023/01/17	2	29.65	2	29.75	29.80	0	2,203	0.00%
2023/01/11	1	30.30	2	30.30	30.05	-1	2,220	-0.05%
2023/01/06	0	0.00	1	29.70	29.50	-1	2,212	-0.05%
2023/01/05	1	29.55	3	30.33	29.60	-2	2,244	-0.09%
2022/12/28	1	28.35	0	0.00	28.15	1	2,262	0.04%
2022/12/12	1	30.35	1	30.60	30.60	0	2,447	0.00%
2022/12/06	1	31.25	0	0.00	31.35	1	2,734	0.04%
2022/12/05	3	31.50	0	0.00	31.60	3	2,931	0.10%
2022/12/02	0	0.00	1	31.20	31.20	-1	3,049	-0.03%
2022/12/01	3	31.73	6	31.83	31.30	-3	3,162	-0.09%
2022/11/30	27	30.96	26	31.30	31.00	1	3,100	0.03%
2022/11/29	2	30.83	2	30.90	31.35	0	3,044	0.00%
2022/11/28	0	0.00	0	29.80	29.85	0	2,964	0.00%
2022/11/25	0.2	29.80	0	0.00	29.50	0.2	2,968	0.01%
2022/11/24	6	30.13	6	30.08	30.00	0	2,970	0.00%
2022/11/23	1	30.00	5	29.95	30.45	-4	2,951	-0.14%
2022/11/22	3	29.20	2	29.25	29.55	1	2,901	0.03%
2022/11/21	0	0.00	1	29.70	29.60	-1	2,933	-0.03%
2022/11/18	1	29.75	0	0.00	29.55	1	2,945	0.03%
2022/11/17	4	29.56	7	29.68	29.50	-3	2,927	-0.10%
2022/11/16	12	29.33	10	29.20	29.15	2	2,912	0.07%
2022/11/15	1	29.00	1	29.20	29.20	0	2,929	0.00%
2022/11/14	0	0.00	1	29.60	29.70	-1	2,932	-0.03%
2022/11/11	4	29.33	2	29.53	29.55	2	2,902	0.07%
2022/11/10	2	29.25	2	29.23	29.15	0	2,891	0.00%
2022/11/08	13	29.08	10	29.74	29.30	3	2,906	0.10%
2022/11/03	0	0.00	2	28.53	28.55	-2	3,002	-0.07%
2022/11/02	1	28.15	1	28.45	28.55	0	3,037	0.00%
2022/11/01	1	27.05	1	27.20	27.50	0	3,105	0.00%
2022/10/28	5	26.64	4	26.30	26.25	1	3,530	0.03%
2022/10/21	2	27.33	1	27.25	27.10	1	4,285	0.02%
2022/10/17	2	27.50	3	27.78	28.30	-1	4,694	-0.02%
2022/10/14	3	27.90	3	27.93	28.00	0	4,725	0.00%
2022/10/13	5	27.19	6	26.24	26.10	-1	4,744	-0.02%
2022/10/12	2	27.93	2	28.43	28.10	0	4,720	0.00%
2022/10/11	2	28.58	2	28.53	28.40	0	4,735	0.00%
2022/10/07	5	29.59	5	29.57	29.50	0	4,787	0.00%
2022/10/06	1	29.25	0	0.00	29.20	1	4,828	0.02%
2022/10/05	2	29.70	0	0.00	28.85	2	4,848	0.04%
2022/09/30	2	27.20	1	27.35	27.55	1	5,062	0.02%
2022/09/29	1	28.05	1	28.05	27.65	0	5,268	0.00%
2022/09/28	3	27.87	1	27.25	27.25	2	5,323	0.04%
2022/09/27	1	29.65	1	29.85	29.80	0	5,399	0.00%
2022/09/23	0	0.00	1	31.35	31.35	-1	5,395	-0.02%
2022/09/15	10	33.60	10	33.05	33.05	0	5,258	0.00%
2022/09/14	2	33.20	4	33.08	33.45	-2	5,179	-0.04%
2022/09/12	3	34.90	4	34.90	34.95	-1	4,980	-0.02%
2022/09/08	0	0.00	25	33.59	33.75	-25	4,786	-0.52%
2022/09/07	1	32.80	2	32.45	32.80	-1	4,637	-0.02%
2022/09/06	8	32.34	6	32.55	32.40	2	4,514	0.04%
2022/09/05	4	32.10	5	31.61	31.40	-1	4,297	-0.02%
2022/09/02	1	31.50	0	0.00	31.75	1	4,198	0.02%
2022/09/01	0	0.00	2	30.85	30.70	-2	4,156	-0.05%
2022/08/31	1	31.35	3	31.12	31.45	-2	4,139	-0.05%
2022/08/30	0	0.00	1	30.65	31.00	-1	4,124	-0.02%
2022/08/29	3	30.17	0	0.00	30.15	3	4,110	0.07%
2022/08/26	11	31.55	10	31.73	31.65	1	4,082	0.02%
2022/08/24	0	0.00	1	30.55	30.55	-1	4,019	-0.02%
2022/08/23	0	0.00	3	30.42	30.75	-3	4,011	-0.07%
2022/08/22	13	31.64	6	31.15	31.15	7	3,985	0.18%
2022/08/19	2	31.45	7	31.64	31.85	-5	3,932	-0.13%
2022/08/17	1	31.10	3	31.27	31.15	-2	3,890	-0.05%
2022/08/16	0	0.00	2	31.30	31.25	-2	3,871	-0.05%
2022/08/15	23	32.37	21	31.67	31.65	2	3,838	0.05%
2022/08/12	0	0.00	1	31.65	31.50	-1	3,771	-0.03%
2022/08/11	3	31.25	0	0.00	31.50	3	3,739	0.08%
2022/08/10	5	32.08	7	32.08	31.75	-2	3,686	-0.05%
2022/08/09	1	32.00	2	31.79	32.00	-1	3,591	-0.03%
2022/08/08	1	31.40	3	31.73	31.90	-2	3,537	-0.06%
2022/08/05	9	31.71	6	31.82	31.85	3	3,446	0.09%
2022/08/04	31	31.51	33	31.72	31.80	-2	3,291	-0.06%
2022/08/03	48.1	30.82	49	31.13	30.05	-1	3,016	-0.03%
2022/08/02	13	31.06	8	30.93	30.70	5	2,754	0.18%
2022/08/01	0	0.00	1	30.65	30.50	-1	2,633	-0.04%
2022/07/29	0	0.00	2	31.00	31.15	-2	2,578	-0.08%
2022/07/28	41	30.82	39	30.89	30.50	2	2,479	0.08%
2022/07/27	4	30.78	5	30.36	30.70	-1	2,216	-0.05%
2022/07/26	2	29.73	2	29.55	29.00	0	2,033	0.00%
2022/07/25	3	30.78	0	0.00	31.00	3	1,936	0.15%
2022/07/22	5	29.60	6	29.22	29.10	-1	1,822	-0.05%
2022/07/21	0	0.00	2	29.20	29.50	-2	1,784	-0.11%
2022/07/20	0	0.00	2	28.75	29.00	-2	1,739	-0.12%
2022/07/19	2	28.90	3	29.08	29.05	-1	1,717	-0.06%
2022/07/15	3	29.27	0	0.00	29.40	3	1,697	0.18%
2022/07/14	2	29.60	2	29.25	29.25	0	1,648	0.00%
2022/07/12	1	28.70	1	28.55	28.60	0	1,534	0.00%
2022/07/11	1	29.45	1	29.20	29.45	0	1,512	0.00%
2022/07/08	5	29.82	22	29.40	29.60	-17	1,448	-1.17%
2022/07/07	13	28.52	11	28.71	28.75	2	1,206	0.17%
2022/07/06	1	27.55	3	27.45	27.45	-2	1,001	-0.20%
2022/07/05	1	26.85	1	27.25	27.15	0	951	0.00%
2022/06/28	0	26.65	0	0.00	26.45	0	821	0.00%
2022/06/14	1	25.95	0	0.00	26.40	1	1,180	0.08%
2022/06/09	0	0.00	4	27.35	27.40	-4	1,218	-0.33%
2022/06/07	1	27.25	1	27.25	27.25	0	1,268	0.00%
2022/05/30	0	0.00	5	27.36	27.30	-5	1,365	-0.37%
2022/05/26	1	26.90	0	0.00	26.80	1	1,395	0.07%
2022/05/24	2	26.85	0	0.00	26.85	2	1,499	0.13%
2022/05/20	0	0.00	1	27.30	27.00	-1	1,569	-0.06%
2022/05/18	0	0.00	1	27.40	27.40	-1	1,859	-0.05%
2022/05/10	1	26.70	0	0.00	27.00	1	1,928	0.05%
2022/05/09	3	27.03	0	0.00	26.90	3	1,978	0.15%
2022/05/05	3	29.40	3	29.13	29.05	0	2,028	0.00%
2022/05/04	2	29.40	2	29.30	29.30	0	2,033	0.00%
2022/05/03	1	29.05	0	0.00	29.10	1	2,059	0.05%
2022/04/29	1	29.20	1	28.80	28.90	0	2,067	0.00%
2022/04/28	0	0.00	1	28.55	28.55	-1	2,085	-0.05%
2022/04/25	2	28.75	0	0.00	28.60	2	2,138	0.09%
2022/04/21	0	0.00	1	30.55	30.55	-1	2,136	-0.05%
2022/04/20	1	30.50	0	0.00	30.35	1	2,122	0.05%
2022/04/18	1	29.00	1	29.00	29.10	0	2,126	0.00%
2022/04/13	0	0.00	1	29.75	29.90	-1	2,227	-0.04%
2022/04/12	0	0.00	1	30.20	29.65	-1	2,259	-0.04%
2022/04/11	1	29.90	0	0.00	29.70	1	2,322	0.04%
2022/04/08	0	0.00	1	30.80	30.80	-1	2,618	-0.04%
2022/04/06	0	0.00	1	31.40	31.40	-1	2,729	-0.04%
2022/03/30	0	32.10	0	0.00	31.80	0	2,923	0.00%
2022/03/29	0	31.93	1	31.55	31.60	-1	2,934	-0.03%
2022/03/28	1	31.85	0	0.00	31.80	1	2,947	0.03%
2022/03/25	4	33.05	2	32.70	32.50	2	2,961	0.07%
2022/03/24	0	32.30	4	32.14	32.05	-4	2,884	-0.14%
2022/03/23	0	0.00	3	31.93	31.70	-3	2,920	-0.10%
2022/03/22	0	0.00	3	31.92	32.20	-3	3,022	-0.10%
2022/03/18	0	0.00	1	31.65	32.00	-1	3,665	-0.03%
2022/03/14	0	0.00	1	30.45	30.40	-1	4,926	-0.02%
2022/03/11	0	0.00	1	30.05	30.25	-1	5,035	-0.02%
2022/03/10	1	29.55	2	29.73	29.80	-1	5,025	-0.02%
2022/03/08	2	28.60	36	28.83	28.05	-34	5,039	-0.67%
2022/03/07	5	29.50	8	29.52	29.05	-3	5,023	-0.06%
2022/03/04	1	30.65	0	0.00	30.60	1	5,023	0.02%
2022/03/03	0	31.10	2	30.90	30.90	-2	5,080	-0.04%
2022/03/02	5	31.06	5	31.08	31.05	0	5,109	0.00%
2022/03/01	0	0.00	1	31.05	30.95	-1	5,128	-0.02%
2022/02/25	8	30.89	13	31.03	30.50	-5	5,171	-0.10%
2022/02/24	5	30.20	8	30.11	29.80	-3	5,172	-0.06%
2022/02/22	15	30.70	0	0.00	30.45	15	5,351	0.28%
2022/02/21	2	32.35	1	32.30	32.25	1	5,542	0.02%
2022/02/18	32	32.65	35	32.67	32.90	-3	6,165	-0.05%
2022/02/17	0	0.00	1	31.15	31.30	-1	5,991	-0.02%
2022/02/16	0	0.00	2	30.90	30.90	-2	6,002	-0.03%
2022/02/15	1	31.15	5	31.02	30.80	-4	6,006	-0.07%
2022/02/14	5	30.73	0	0.00	30.60	5	6,091	0.08%
2022/02/11	1	31.65	3	31.60	31.35	-2	6,101	-0.03%
2022/02/10	4	31.68	5.6	31.61	31.50	-1.6	6,149	-0.03%
2022/02/08	0	0.00	1	32.15	32.40	-1	6,235	-0.02%
2022/02/07	0	0.00	14	31.37	31.75	-14	6,379	-0.22%
2022/01/25	0.3	30.10	1	29.85	29.65	-0.7	6,414	-0.01%
2022/01/24	2	29.85	0	0.00	30.05	2	6,399	0.03%
2022/01/21	3	30.90	0	0.00	30.45	3	6,416	0.05%
2022/01/20	2.3	31.59	1	32.05	31.70	1.3	6,512	0.02%
2022/01/19	1	30.90	0	0.00	31.00	1	6,534	0.02%
2022/01/18	3	31.37	0	0.00	30.90	3	6,525	0.05%
2022/01/14	10	29.80	0	0.00	30.00	10	6,502	0.15%
2022/01/13	0	0.00	1	30.55	30.45	-1	6,489	-0.02%
2022/01/11	1	31.10	0	0.00	30.80	1	6,475	0.02%
2022/01/07	3	31.82	0	0.00	31.35	3	6,437	0.05%
2022/01/06	2	33.40	0	0.00	32.85	2	6,349	0.03%
2022/01/05	2	33.60	5	33.80	33.70	-3	6,319	-0.05%
2022/01/04	18	33.76	8	34.03	33.70	10	6,295	0.16%
2022/01/03	26	34.70	15	34.64	33.95	11	6,221	0.18%
2021/12/30	12	33.63	1	33.65	33.55	11	5,914	0.19%
2021/12/29	2	33.88	0	0.00	34.15	2	5,873	0.03%
2021/12/28	0.7	33.95	22	33.69	34.00	-21.4	5,777	-0.37%
2021/12/27	0	0.00	1	33.30	33.30	-1	5,681	-0.02%
2021/12/24	7.4	33.20	0	0.00	33.40	7.4	5,642	0.13%
2021/12/23	2	32.80	8	32.60	32.80	-6	5,569	-0.11%
2021/12/22	0	0.00	1	32.55	32.55	-1	5,554	-0.02%
2021/12/21	1	32.50	0	0.00	32.80	1	5,534	0.02%
2021/12/20	7	32.81	6	32.95	32.70	1	5,506	0.02%
2021/12/17	6	33.14	7	32.96	32.65	-1	5,463	-0.02%
2021/12/16	15	34.07	12	33.87	33.85	3	5,397	0.06%
2021/12/15	4	33.25	14	33.07	34.15	-10	5,268	-0.19%
2021/12/14	60	34.64	127	35.11	34.10	-67	5,100	-1.31%	大賣/
2021/12/13	34	33.37	59	33.46	33.65	-25	4,555	-0.55%
2021/12/10	222	33.56	82	33.72	33.80	140	4,308	3.25%	大買/鉅額交易
2021/12/09	32	32.75	29	32.92	32.20	3	3,779	0.08%
2021/12/08	10	30.20	3	30.25	30.30	7	3,217	0.22%
2021/12/07	2	30.20	7.1	29.77	30.15	-5.1	3,141	-0.16%
2021/12/06	1	29.00	0	0.00	29.05	1	3,023	0.03%
2021/12/03	11	29.37	11	29.33	29.35	0	3,026	0.00%
2021/12/01	2	28.73	0	0.00	28.85	2	2,974	0.07%
2021/11/30	0	0.00	1	29.05	29.20	-1	2,973	-0.03%
2021/11/29	0	28.73	0	0.00	28.45	0	2,967	0.00%
2021/11/26	5	28.25	0	0.00	28.30	5	2,911	0.17%
2021/11/25	1	29.80	0	0.00	29.55	1	2,874	0.04%
2021/11/24	169	29.45	169	29.85	30.10	0	2,840	0.00%	大買/大賣/
2021/11/23	0	29.82	0	30.00	29.80	0	2,797	0.00%
2021/11/22	0	30.90	1	30.75	30.85	-1	2,729	-0.04%
2021/11/19	8	30.17	8	30.02	29.80	0	2,587	0.00%
2021/11/18	18	31.07	26	30.79	30.10	-8	2,517	-0.32%
2021/11/17	57	31.68	68.1	31.62	32.05	-11.1	2,279	-0.49%
2021/11/16	1	28.65	0	0.00	29.15	1	1,627	0.06%
2021/11/15	7	28.32	6	28.05	28.05	1	1,549	0.06%
2021/11/12	0.5	28.10	5	28.25	27.85	-4.5	1,536	-0.29%
2021/11/11	9.1	28.32	0	0.00	28.10	9.1	1,531	0.59%
2021/11/09	180	27.65	180	28.10	27.75	0	1,440	0.00%	大買/大賣/
2021/11/08	0	0.00	10	28.15	28.10	-10	1,384	-0.72%
2021/11/05	8	28.69	6	28.70	28.20	2	1,355	0.15%
2021/11/04	11.2	28.48	10.1	28.62	28.60	1.1	1,244	0.09%
2021/11/03	4.2	27.31	4	27.25	27.00	0.2	1,077	0.01%
2021/10/28	175	27.80	175	28.15	27.80	0	1,020	0.00%	大買/大賣/
2021/10/27	7.1	28.28	2	28.00	28.30	5.1	908	0.56%
2021/10/25	1	26.60	0	0.00	26.60	1	852	0.12%
2021/10/20	0	0.00	1	26.00	25.95	-1	897	-0.11%
2021/10/13	0	0.00	1	24.70	24.85	-1	1,049	-0.10%
2021/10/12	0	0.00	1	25.70	25.00	-1	1,136	-0.09%
2021/10/04	0	0.00	1	24.85	24.55	-1	1,404	-0.07%
2021/09/27	1	25.45	0	0.00	25.85	1	1,467	0.07%
2021/09/15	1	24.10	0	0.00	24.10	1	1,538	0.07%
2021/09/08	202	24.54	200	24.95	24.15	2	1,649	0.12%	大買/大賣/
2021/09/06	201	24.90	200	25.25	24.75	1	1,650	0.06%	大買/大賣/
2021/09/03	0	0.00	4	25.75	25.80	-4	1,624	-0.25%
2021/08/31	4	25.95	0	0.00	26.00	4	1,619	0.25%
2021/08/30	1	26.30	0	0.00	26.20	1	1,628	0.06%
2021/08/26	1	26.55	1	26.85	26.95	0	1,669	0.00%
2021/08/24	0	0.00	1	26.40	26.10	-1	1,710	-0.06%
2021/08/16	0	0.00	4	24.80	24.75	-4	1,743	-0.23%
2021/08/13	1	25.50	6	25.26	25.15	-5	1,751	-0.29%
2021/08/12	1	25.80	2	26.00	26.00	-1	1,764	-0.06%
2021/08/11	3	25.72	5	25.95	25.75	-2	1,789	-0.11%
2021/08/10	2	26.40	17	26.20	26.05	-15	1,813	-0.83%
2021/08/09	4	26.93	10	26.75	26.70	-6	1,847	-0.32%
2021/08/06	1.4	27.19	0	0.00	27.20	1.4	1,872	0.07%
2021/08/04	7.2	27.40	13	27.19	27.10	-5.8	2,029	-0.29%
2021/08/03	1	28.15	0	0.00	28.05	1	2,042	0.05%
2021/07/29	0	0.00	1	28.90	28.50	-1	2,169	-0.05%
2021/07/28	1	28.55	4	28.88	28.60	-3	2,232	-0.13%
2021/07/27	3	29.58	3	29.23	29.15	0	2,301	0.00%
2021/07/26	2	29.65	5	29.60	29.55	-3	2,424	-0.12%
2021/07/23	2	29.35	2	29.63	29.55	0	2,580	0.00%
2021/07/22	8	29.16	0	0.00	29.15	8	2,612	0.31%
2021/07/21	3	28.83	13	28.98	28.55	-10	2,639	-0.38%
2021/07/20	5	29.72	3	29.18	29.05	2	2,666	0.08%
2021/07/19	11	30.52	10	30.43	30.35	1	2,734	0.04%
2021/07/16	21.5	30.77	20	31.14	31.15	1.5	2,821	0.05%
2021/07/15	6.1	31.20	5	31.70	31.65	1.1	2,783	0.04%
2021/07/13	7	29.19	4	28.73	28.45	3	2,645	0.11%
2021/07/09	10	28.05	3	27.92	27.95	7	2,656	0.26%
2021/07/05	0	0.00	5	28.55	29.10	-5	3,307	-0.15%
2021/07/01	1	28.55	0	0.00	28.10	1	3,381	0.03%
2021/06/24	18	29.28	0	0.00	29.15	18	3,814	0.47%
2021/06/23	0	0.00	1	28.30	28.85	-1	3,812	-0.03%
2021/06/22	10	28.10	0	0.00	27.90	10	3,888	0.26%
2021/06/18	5	28.78	0	0.00	29.20	5	3,951	0.13%
2021/06/11	5	28.45	0	0.00	28.20	5	4,152	0.12%
2021/06/08	3	27.85	0	0.00	27.80	3	4,545	0.07%
2021/06/07	0	0.00	5	27.95	28.00	-5	4,572	-0.11%
2021/06/03	1	28.85	0	0.00	28.85	1	4,665	0.02%
2021/06/02	5	28.90	3.8	28.79	28.95	1.2	4,700	0.03%
2021/05/25	2	27.50	0	0.00	27.25	2	4,957	0.04%
2021/05/24	0	0.00	3	26.65	26.75	-3	5,003	-0.06%
2021/05/20	0	26.20	0	0.00	25.85	0	5,109	0.00%
2021/05/17	2	24.65	3	24.27	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	1	26.70	26.60	-1	5,244	-0.02%
2021/05/12	8	27.36	1	26.80	25.75	7	5,242	0.13%
2021/05/11	2	28.53	18	29.08	27.95	-16	5,185	-0.31%
2021/05/06	19	30.06	1	29.10	29.20	18	5,584	0.32%
2021/05/05	8	30.42	14	30.56	30.10	-6	5,533	-0.11%
2021/05/04	2	33.30	1	31.20	31.35	1	5,519	0.02%
2021/05/03	2	35.40	18	35.02	34.40	-16	5,475	-0.29%
2021/04/29	1	34.90	1	35.05	35.00	0	5,422	0.00%
2021/04/28	0	0.00	121	33.40	33.50	-121	5,378	-2.25%	大賣/鉅額交易
2021/04/27	1	33.20	0	0.00	33.25	1	5,484	0.02%
2021/04/23	12	33.30	0	0.00	33.15	12	5,667	0.21%
2021/04/22	14	34.57	12	34.97	34.00	2	6,057	0.03%
2021/04/20	9	36.64	1	36.40	36.30	8	6,107	0.13%
2021/04/19	5	36.40	6	36.17	36.05	-1	6,325	-0.02%
2021/04/16	0	0.00	2	36.05	36.05	-2	6,462	-0.03%
2021/04/15	0	0.00	0	36.20	35.95	0	6,666	0.00%
2021/04/14	1	35.80	6	35.96	35.80	-5	7,531	-0.07%
2021/04/13	2	37.00	0	0.00	37.00	2	8,203	0.02%
2021/04/12	16	37.91	14.3	38.10	37.50	1.7	8,310	0.02%
2021/04/09	13	37.33	13	37.72	38.40	0	8,231	0.00%
2021/04/08	4	36.70	1	36.60	36.40	3	7,937	0.04%
2021/04/07	1	36.30	0	0.00	36.20	1	7,935	0.01%
2021/04/06	10	36.72	23	36.67	36.55	-13	7,930	-0.16%
2021/04/01	4	37.35	4	37.34	37.05	0	7,991	0.00%
2021/03/31	21	37.06	8.4	37.29	37.35	12.6	8,083	0.16%
2021/03/30	1	36.35	2	36.43	36.55	-1	7,944	-0.01%
2021/03/29	6	36.49	1	36.50	36.55	5	7,920	0.06%
2021/03/25	23	36.02	24	35.92	35.60	-1	7,992	-0.01%
2021/03/24	1	35.55	0	0.00	35.40	1	7,958	0.01%
2021/03/23	20	35.40	17	35.25	35.25	3	7,951	0.04%
2021/03/22	5	35.33	2	35.13	35.10	3	7,902	0.04%
2021/03/19	1	36.20	2	36.18	36.15	-1	7,840	-0.01%
2021/03/18	3	36.20	0	0.00	36.30	3	7,777	0.04%
2021/03/17	5.4	36.40	0	0.00	36.10	5.4	7,825	0.07%
2021/03/16	5	36.68	0	0.00	36.65	5	7,828	0.06%
2021/03/15	1	37.30	0.1	37.50	37.55	1	7,805	0.01%
2021/03/12	1	36.20	4	36.30	36.80	-3	7,689	-0.04%
2021/03/11	10	35.45	8	35.74	35.75	2	7,661	0.03%
2021/03/10	3	35.77	0	0.00	35.35	3	8,028	0.04%
2021/03/09	0.3	35.60	6	35.96	35.40	-5.7	8,358	-0.07%
2021/03/08	2	35.30	0	0.00	34.90	2	8,296	0.02%
2021/03/05	1	35.50	1	35.70	35.45	0	8,284	0.00%
2021/03/04	5	35.10	0	0.00	35.05	5	8,421	0.06%
2021/03/03	0	0.00	2	34.00	34.40	-2	8,429	-0.02%
2021/03/02	0	0.00	1	35.05	34.10	-1	8,460	-0.01%
2021/02/26	0	0.00	8	34.64	35.10	-8	8,451	-0.09%
2021/02/25	0	0.00	15	35.10	34.85	-15	8,467	-0.18%
2021/02/24	8	35.53	1.1	35.89	35.10	7	8,468	0.08%
2021/02/23	2	35.75	10	35.85	36.15	-8	8,489	-0.09%
2021/02/22	0	0.00	1	35.45	35.50	-1	8,548	-0.01%
2021/02/19	4	35.31	3.2	35.07	35.40	0.8	8,515	0.01%
2021/02/18	0	0.00	3	33.82	34.15	-3	8,429	-0.04%
2021/02/17	0.5	33.42	0	0.00	33.30	0.5	8,402	0.01%
2021/02/05	18	33.24	0	0.00	32.70	18	8,366	0.21%
2021/02/04	2	33.03	5	33.05	33.10	-3	8,362	-0.04%
2021/02/03	5	33.55	3	33.28	32.95	2	8,460	0.02%
2021/02/02	1	33.75	1	33.60	33.60	0	8,410	0.00%
2021/02/01	9	33.28	8	33.60	33.50	1	8,381	0.01%
2021/01/29	31	35.63	39	35.33	34.55	-8	8,314	-0.10%
2021/01/28	0	0.00	4	36.30	36.00	-4	7,984	-0.05%
2021/01/27	1	35.30	0	0.00	35.30	1	7,890	0.01%
2021/01/26	2	35.35	0	0.00	34.65	2	7,871	0.03%
2021/01/25	1	35.30	2	35.30	35.35	-1	7,835	-0.01%
2021/01/22	20	34.55	1	35.00	35.15	19	7,803	0.24%
2021/01/21	4	35.44	8	35.42	34.75	-4	7,725	-0.05%
2021/01/20	7	36.46	8	36.38	35.75	-1	7,618	-0.01%
2021/01/19	101	37.88	9.8	38.23	37.45	91.2	7,470	1.22%	大買/
2021/01/18	7	38.67	34	37.92	38.50	-27	7,344	-0.37%
2021/01/15	110	39.60	68	39.32	38.60	42	7,192	0.58%	大買/
2021/01/14	9	38.38	3.9	38.44	38.35	5.1	6,717	0.08%
2021/01/13	1	37.85	1	37.35	37.80	0	6,604	0.00%
2021/01/12	21.5	37.23	19	37.05	37.50	2.5	6,500	0.04%
2021/01/11	11	38.86	6	38.98	38.95	5	6,249	0.08%
2021/01/08	7	38.40	111	38.31	38.50	-104	6,084	-1.71%	大賣/鉅額交易
2021/01/07	72	39.39	58	39.34	39.50	14	5,851	0.24%
2021/01/06	51	38.39	56	37.90	38.90	-5	4,966	-0.10%
2021/01/05	10	34.00	5	33.52	35.40	5	4,261	0.12%
2021/01/04	6	32.08	0	0.00	32.20	6	4,058	0.15%
2020/12/29	4	31.85	2	31.60	31.45	2	3,984	0.05%
2020/12/28	1	31.75	3	32.28	31.65	-2	3,921	-0.05%
2020/12/25	8	31.53	7	31.67	32.10	1	3,840	0.03%
2020/12/24	1	30.15	6	30.25	30.25	-5	3,615	-0.14%
2020/12/23	0	0.00	1	29.40	29.85	-1	3,619	-0.03%
2020/12/22	3	29.97	0	0.00	29.55	3	3,637	0.08%
2020/12/21	7	30.75	0	0.00	31.05	7	3,613	0.19%
2020/12/18	3	29.85	0	0.00	30.05	3	3,516	0.09%
2020/12/16	30	29.72	0	0.00	29.70	30	3,492	0.86%
2020/12/15	70	29.78	1	30.00	29.25	69	3,498	1.97%
2020/12/14	5	30.34	4	30.63	30.25	1	3,463	0.03%
2020/12/11	1	30.00	0	0.00	30.20	1	3,479	0.03%
2020/12/10	1	31.00	10	31.40	31.00	-9	3,425	-0.26%
2020/12/09	0	0.00	5	31.30	31.30	-5	3,412	-0.15%
2020/12/08	21	31.56	16	31.38	31.35	5	3,446	0.15%
2020/12/07	7	31.55	4	31.34	31.30	3	3,704	0.08%
2020/12/04	34	32.17	20	32.77	32.25	14	3,666	0.38%
2020/12/03	6	30.75	27.7	31.56	32.00	-21.7	3,305	-0.66%
2020/12/02	4	28.96	1	29.20	29.10	3	3,022	0.10%
2020/12/01	0	0.00	2	28.90	29.00	-2	3,036	-0.07%
2020/11/30	77	29.59	131	29.51	29.25	-54	3,099	-1.74%	大賣/
2020/11/27	7	29.50	0	0.00	29.60	7	2,914	0.24%
2020/11/26	14	28.99	8	28.65	28.65	6	2,827	0.21%
2020/11/25	3	28.52	1	28.90	28.65	2	2,796	0.07%
2020/11/23	1	28.35	1	28.30	28.35	0	2,750	0.00%
2020/11/20	6	28.20	0	0.00	28.35	6	2,726	0.22%
2020/11/19	4	27.89	24	27.92	28.00	-20	2,723	-0.73%
2020/11/17	1	27.25	0	0.00	26.90	1	2,638	0.04%
2020/11/11	1	27.55	1	26.95	26.75	0	2,900	0.00%
2020/11/09	1	26.15	1	26.20	26.20	0	2,854	0.00%
2020/11/06	8	26.05	0	0.00	26.05	8	2,897	0.28%
2020/11/05	1	26.15	0	0.00	26.10	1	2,972	0.03%
2020/11/04	0	0.00	10	26.35	26.25	-10	2,991	-0.33%
2020/10/29	0	0.00	1	26.00	26.20	-1	3,118	-0.03%
2020/10/28	10	26.30	0	0.00	26.35	10	3,131	0.32%
2020/10/27	0	0.00	4	26.85	26.90	-4	3,150	-0.13%
2020/10/22	20	27.15	0	0.00	27.15	20	3,330	0.60%
2020/10/14	20	27.75	0	0.00	27.70	20	3,709	0.54%
2020/10/08	4	27.45	7	27.37	27.20	-3	3,744	-0.08%
2020/10/07	9	27.61	0	0.00	27.45	9	3,762	0.24%
2020/10/06	20	26.53	1	26.60	26.80	19	3,765	0.50%
2020/10/05	10	26.10	1	26.05	26.15	9	3,832	0.23%
2020/09/30	8	25.60	0	0.00	25.80	8	3,952	0.20%
2020/09/29	1	25.40	0	0.00	25.35	1	3,924	0.03%
2020/09/28	2	25.68	2	25.50	25.50	0	3,944	0.00%
2020/09/25	4	25.86	0	0.00	25.05	4	3,973	0.10%
2020/09/24	0	0.00	1	26.30	26.00	-1	3,953	-0.03%
2020/09/14	5	28.06	5	28.18	28.45	0	4,173	0.00%
2020/09/11	1	28.60	7	29.07	28.40	-6	4,226	-0.14%
2020/09/10	17	30.01	16	29.94	29.25	1	4,185	0.02%
2020/09/09	5	28.70	2	28.50	28.95	3	3,935	0.08%
2020/09/07	0	0.00	2	28.90	28.30	-2	3,934	-0.05%
2020/09/04	4	28.34	1	28.35	28.50	3	3,948	0.08%
2020/09/03	10	28.83	6	28.33	28.20	4	3,955	0.10%
2020/09/01	1	27.50	0	0.00	27.40	1	3,877	0.03%
2020/08/31	0	0.00	6	28.10	27.95	-6	4,037	-0.15%
2020/08/28	6	28.50	3	28.50	28.15	3	4,068	0.07%
2020/08/27	1	28.30	0	0.00	28.25	1	4,073	0.02%
2020/08/24	0	0.00	2	28.00	28.15	-2	4,052	-0.05%
2020/08/20	2	27.98	17	28.70	26.95	-15	4,065	-0.37%
2020/08/19	11	29.74	4	29.39	29.70	7	4,001	0.17%
2020/08/18	4	28.23	0	0.00	28.30	4	3,887	0.10%
2020/08/17	0	0.00	1	28.30	28.20	-1	3,907	-0.03%
2020/08/14	0.2	27.45	11	27.42	27.60	-10.8	4,129	-0.26%
2020/08/12	0	0.00	3	26.43	26.85	-3	4,120	-0.07%
2020/08/11	3	25.97	1	27.20	25.95	2	4,113	0.05%
2020/08/07	5	26.35	0	0.00	26.25	5	4,124	0.12%
2020/08/06	9	26.14	23	26.29	26.40	-14	4,173	-0.34%
2020/08/05	4	26.53	0	0.00	26.35	4	4,248	0.09%
2020/08/04	2	25.70	5	25.15	25.15	-3	4,308	-0.07%
2020/08/03	0	0.00	3	25.05	24.90	-3	4,481	-0.07%
2020/07/31	2.2	24.88	0	0.00	24.90	2.2	4,931	0.05%
2020/07/30	5	24.43	1	24.35	24.65	4	5,638	0.07%
2020/07/29	2	23.00	0	0.00	23.10	2	5,731	0.03%
2020/07/27	4	24.10	0	0.00	23.85	4	5,755	0.07%
2020/07/24	11	26.27	7	25.73	25.65	4	5,772	0.07%
2020/07/21	2	27.93	0	0.00	27.75	2	5,658	0.04%
2020/07/20	4	27.79	0	0.00	27.75	4	5,633	0.07%
2020/07/17	5	27.87	0	0.00	27.85	5	5,645	0.09%
2020/07/14	0	0.00	6	27.95	28.00	-6	5,734	-0.10%
2020/07/13	1	27.85	0	0.00	27.95	1	5,748	0.02%
2020/07/10	1	28.15	0	0.00	28.05	1	5,829	0.02%
2020/07/09	2	28.40	0	0.00	28.45	2	6,117	0.03%
2020/07/08	0	0.00	49	27.75	27.75	-49	6,186	-0.79%
2020/07/07	10	28.00	10	27.85	27.75	0	6,179	0.00%
2020/07/03	35	27.82	0	0.00	27.70	35	6,162	0.57%
2020/07/02	4.5	27.74	0	0.00	27.75	4.5	6,174	0.07%
2020/06/30	0	0.00	2	27.45	27.40	-2	6,150	-0.03%
2020/06/24	0	0.00	1	27.20	27.25	-1	6,196	-0.02%
2020/06/22	0	0.00	1	26.25	26.05	-1	6,132	-0.02%
2020/06/19	4	26.98	8	27.00	26.95	-4	6,090	-0.07%
2020/06/17	4	27.36	0	0.00	27.40	4	5,984	0.07%
2020/06/16	0	27.20	0	0.00	27.30	0	6,004	0.00%
2020/06/15	3	27.38	0	0.00	27.20	3	6,003	0.05%
2020/06/12	3	26.93	3	26.92	27.00	0	6,006	0.00%
2020/06/11	1	27.00	6	27.20	27.05	-5	6,006	-0.08%
2020/06/10	5	27.47	4	27.41	27.45	1	5,972	0.02%
2020/06/09	0	0.00	1	27.35	27.30	-1	6,009	-0.02%
2020/06/08	3	27.30	9	27.34	27.25	-6	6,019	-0.10%
2020/06/05	30	27.12	3	27.18	27.05	27	6,044	0.45%
2020/06/04	4	26.64	0	0.00	26.60	4	5,891	0.07%
2020/06/02	10	26.60	5	26.60	26.60	5	5,841	0.09%
2020/06/01	0	0.00	11	26.60	26.60	-11	5,804	-0.19%
2020/05/29	0	0.00	1	26.65	26.55	-1	5,783	-0.02%
2020/05/28	10	26.75	0	0.00	26.60	10	5,772	0.17%
2020/05/27	0	0.00	4	26.55	26.65	-4	5,753	-0.07%
2020/05/26	1	26.65	13	26.65	26.65	-12	5,740	-0.21%
2020/05/25	2	26.80	4	26.75	26.70	-2	5,704	-0.04%
2020/05/22	0	0.00	2	26.78	26.65	-2	5,684	-0.04%
2020/05/21	109	27.01	98	27.00	26.90	11	5,642	0.19%	大買/
2020/05/19	1	26.30	12	26.22	26.15	-11	5,350	-0.21%
2020/05/18	8	26.04	5	26.05	26.00	3	5,307	0.06%
2020/05/14	1	26.10	4	26.13	26.00	-3	5,242	-0.06%
2020/05/13	9	26.05	0	0.00	26.10	9	5,201	0.17%
2020/05/12	1	25.90	20	25.89	26.05	-19	5,256	-0.36%
2020/05/11	12	26.30	15	26.19	26.15	-3	5,182	-0.06%
2020/05/08	24.5	26.40	31	26.50	26.25	-6.5	5,091	-0.13%
2020/05/07	5	26.41	138	26.60	26.65	-133	4,876	-2.73%	大賣/鉅額交易
2020/05/06	241	25.83	92	25.80	25.30	149	4,417	3.37%	大買/鉅額交易
2020/05/05	0	0.00	2	26.75	26.75	-2	3,692	-0.05%
2020/05/04	10	24.35	0	0.00	24.35	10	3,571	0.28%
2020/04/30	9	22.20	4	22.63	22.15	5	3,542	0.14%
2020/04/29	40	22.13	31	22.27	22.35	9	3,509	0.26%
2020/04/28	16	21.54	0	0.00	21.95	16	3,447	0.46%
2020/04/24	0	0.00	3	21.02	20.90	-3	3,425	-0.09%
2020/04/22	6	20.25	6	20.74	20.80	0	3,387	0.00%
2020/04/21	4	20.53	0	0.00	20.20	4	3,324	0.12%
2020/04/17	0	0.00	5	20.83	20.55	-5	3,240	-0.15%
2020/04/16	0	0.00	17	20.96	20.85	-17	3,157	-0.54%
2020/04/15	9	21.01	18	20.95	20.90	-9	3,105	-0.29%
2020/04/14	25	20.02	8	20.75	21.05	17	2,969	0.57%
2020/04/13	7	19.35	1	19.30	20.00	6	2,621	0.23%
2020/04/10	0	0.00	12	18.16	18.20	-12	2,459	-0.49%
2020/04/09	4	17.96	1	18.00	18.10	3	2,462	0.12%
2020/04/08	0	0.00	5	17.95	17.95	-5	2,440	-0.20%
2020/04/07	11	17.35	7	17.36	17.40	4	2,416	0.17%
2020/04/06	4	16.84	0	0.00	16.95	4	2,395	0.17%
2020/04/01	0	0.00	1	16.70	16.70	-1	2,396	-0.04%
2020/03/27	5	16.05	0	0.00	15.90	5	2,331	0.21%
2020/03/26	0	0.00	10	15.88	16.05	-10	2,299	-0.43%
2020/03/25	12	15.73	0	0.00	15.55	12	2,271	0.53%
2020/03/24	1	15.00	4	15.00	15.00	-3	2,274	-0.13%
2020/03/23	0	0.00	14	14.60	14.50	-14	2,264	-0.62%
2020/03/20	5	15.29	4	15.15	15.40	1	2,274	0.04%
2020/03/18	1	15.85	0	0.00	15.60	1	2,341	0.04%
2020/03/16	0	0.00	1	18.00	17.30	-1	2,284	-0.04%
2020/03/13	2	17.60	2	17.60	17.80	0	2,241	0.00%
2020/03/09	11	20.60	11	20.44	20.30	0	2,086	0.00%
2020/02/24	0	0.00	5	21.73	21.65	-5	2,006	-0.25%
2020/02/21	0	0.00	2	22.10	21.90	-2	2,005	-0.10%
2020/02/19	0	0.00	6	21.95	21.95	-6	1,995	-0.30%
2020/02/17	1	21.85	0	0.00	21.85	1	2,010	0.05%
2020/02/14	0	0.00	1	22.00	22.05	-1	2,009	-0.05%
2020/02/13	3	21.70	4	21.86	21.85	-1	1,991	-0.05%
2020/02/11	0	0.00	3	21.00	20.75	-3	1,879	-0.16%
2020/02/10	0	0.00	2	20.00	20.00	-2	1,845	-0.11%
2020/02/03	0	0.00	3	19.20	19.75	-3	1,960	-0.15%
2020/01/30	5	20.45	7	20.45	20.45	-2	1,925	-0.10%
2020/01/20	0	0.00	1	22.85	22.70	-1	1,857	-0.05%
2020/01/17	0	0.00	3	22.88	22.90	-3	1,878	-0.16%
2020/01/16	0	0.00	1	22.60	22.90	-1	1,898	-0.05%
2020/01/14	0	0.00	5	22.74	22.60	-5	1,922	-0.26%
2020/01/13	10	22.60	0	0.00	22.50	10	1,977	0.51%
2020/01/10	1	22.15	0	0.00	22.10	1	2,115	0.05%
2020/01/08	4	21.96	0	0.00	21.90	4	2,278	0.18%
2020/01/07	4	22.20	0	0.00	22.20	4	2,277	0.18%
2020/01/06	7	22.60	1	22.50	22.45	6	2,302	0.26%
2020/01/03	4	23.18	0	0.00	23.20	4	2,294	0.17%
2020/01/02	0	0.00	2	23.68	23.50	-2	2,288	-0.09%
2019/12/31	0	0.00	1	23.70	23.55	-1	2,292	-0.04%
2019/12/30	0	0.00	3	23.85	23.75	-3	2,330	-0.13%
2019/12/26	0	0.00	2	23.60	23.70	-2	2,326	-0.09%
2019/12/25	0	0.00	1	23.45	23.45	-1	2,325	-0.04%
2019/12/24	5	23.37	0	0.00	23.40	5	2,342	0.21%
2019/12/23	2	23.45	8	23.48	23.35	-6	2,359	-0.25%
2019/12/18	2	23.55	10	23.57	23.60	-8	2,351	-0.34%
2019/12/17	1	23.60	1	23.65	23.55	0	2,387	0.00%
2019/12/16	0	0.00	1	23.40	23.40	-1	2,458	-0.04%
2019/12/13	22	23.27	18	24.00	23.00	4	2,504	0.16%
2019/12/12	0	0.00	1	22.95	22.70	-1	2,415	-0.04%
2019/12/11	1	22.75	3	22.83	22.90	-2	2,415	-0.08%
2019/12/10	1	22.35	0	0.00	22.30	1	2,400	0.04%
2019/12/09	0	0.00	3	22.72	22.50	-3	2,419	-0.12%
2019/12/06	3	22.00	1	22.00	22.00	2	2,391	0.08%
2019/12/04	0	0.00	3	21.60	21.70	-3	2,521	-0.12%
2019/12/03	0	0.00	1	21.85	21.80	-1	2,651	-0.04%
2019/12/02	10	21.89	1	21.90	21.75	9	2,703	0.33%
2019/11/29	24	22.26	0	0.00	22.20	24	2,703	0.89%
2019/11/28	1	22.50	0	0.00	22.40	1	2,734	0.04%
2019/11/27	1	22.65	0	0.00	22.60	1	2,802	0.04%
2019/11/25	0	0.00	3	22.80	22.65	-3	3,143	-0.10%
2019/11/22	1	22.70	0	0.00	22.70	1	3,350	0.03%
2019/11/21	22	22.75	0	0.00	22.70	22	3,402	0.65%
2019/11/20	2	22.85	2	23.10	22.90	0	3,471	0.00%
2019/11/19	20	23.00	4	23.03	23.00	16	3,567	0.45%
2019/11/18	1	22.80	2	22.90	22.95	-1	3,616	-0.03%
2019/11/15	1	22.75	0	0.00	22.70	1	3,660	0.03%
2019/11/11	2	22.70	0	0.00	22.60	2	3,936	0.05%
2019/11/08	5	22.95	1	23.05	22.85	4	4,101	0.10%
2019/11/06	7	22.96	2	23.08	23.10	5	4,492	0.11%
2019/11/05	0	0.00	1	23.10	23.10	-1	4,537	-0.02%
2019/11/01	7	22.26	0	0.00	22.20	7	4,580	0.15%
2019/10/31	8	22.66	0	0.00	22.50	8	4,626	0.17%
2019/10/30	4	23.05	0	0.00	23.05	4	4,621	0.09%
2019/10/28	2	23.40	0	0.00	23.30	2	4,841	0.04%
2019/10/25	8	23.53	5	23.65	23.45	3	4,989	0.06%
2019/10/24	17	23.71	0	0.00	23.85	17	5,145	0.33%
2019/10/22	2	24.00	0	0.00	23.95	2	5,525	0.04%
2019/10/21	22	24.18	1	24.30	23.95	21	5,553	0.38%
2019/10/18	6	24.69	25	24.72	24.50	-19	5,544	-0.34%
2019/10/17	1	24.05	2	24.18	24.20	-1	5,441	-0.02%
2019/10/16	3	24.35	45	24.00	24.40	-42	5,427	-0.77%
2019/10/15	2	23.20	0	0.00	23.40	2	5,354	0.04%
2019/10/14	25	23.28	20	23.75	23.20	5	5,387	0.09%
2019/10/09	20	23.20	0	0.00	23.55	20	5,408	0.37%
2019/10/07	0	0.00	6	24.08	24.00	-6	5,413	-0.11%
2019/10/04	1	23.85	3	24.05	23.85	-2	5,417	-0.04%
2019/10/02	2	23.65	0	0.00	23.65	2	5,381	0.04%
2019/09/27	20	23.70	0	0.00	23.50	20	5,363	0.37%
2019/09/25	3	23.80	0	0.00	23.75	3	5,326	0.06%
2019/09/23	3	24.43	0	0.00	24.40	3	5,308	0.06%
2019/09/20	1	24.05	10	24.08	24.35	-9	5,316	-0.17%
2019/09/19	4	24.05	8	24.35	24.15	-4	5,254	-0.08%
2019/09/18	0	0.00	10	24.80	24.85	-10	5,157	-0.19%
2019/09/17	0	0.00	5	25.15	25.15	-5	5,087	-0.10%
2019/09/11	12	24.71	5	24.60	24.65	7	4,995	0.14%
2019/09/10	0	0.00	30	24.71	24.75	-30	4,970	-0.60%
2019/09/09	21	24.79	8	24.78	24.65	13	4,934	0.26%
2019/09/06	15	24.67	0	0.00	24.60	15	4,866	0.31%
2019/09/05	1	25.00	10	25.00	25.05	-9	4,808	-0.19%
2019/09/04	10	24.30	11	24.38	24.30	-1	4,680	-0.02%
2019/09/02	6	24.53	12	24.64	24.65	-6	4,630	-0.13%
2019/08/30	22	24.70	46	24.72	24.50	-24	4,591	-0.52%
2019/08/29	2	24.40	1	24.55	24.50	1	4,523	0.02%
2019/08/28	31.2	24.63	83	25.37	24.80	-51.8	4,445	-1.17%
2019/08/27	21	25.00	38	24.57	25.00	-17	4,189	-0.41%
2019/08/26	31	23.54	0	0.00	23.65	31	4,022	0.77%
2019/08/23	4	24.33	23	24.59	24.15	-19	4,017	-0.47%
2019/08/22	6	24.41	5	24.48	24.30	1	3,947	0.03%
2019/08/20	2	23.75	1	23.70	23.75	1	3,787	0.03%
2019/08/19	0	0.00	1	24.25	23.95	-1	3,732	-0.03%
2019/08/16	1	23.85	0	0.00	24.00	1	3,679	0.03%
2019/08/15	3	23.72	36	23.33	23.90	-33	3,581	-0.92%
2019/08/14	0	0.00	13	23.64	23.45	-13	3,496	-0.37%
2019/08/13	134	23.41	23.4	23.54	23.25	110.6	3,417	3.24%	大買/鉅額交易
2019/08/12	2.4	24.60	63	24.79	24.40	-60.6	3,258	-1.86%
2019/08/08	7	23.48	2	23.85	23.95	5	3,059	0.16%
2019/08/07	0	0.00	24	23.31	23.10	-24	2,846	-0.84%
2019/08/06	25	22.00	9	21.60	22.70	16	2,778	0.58%
2019/08/05	4	22.69	2	22.75	22.65	2	2,760	0.07%
2019/08/02	2	22.53	2	22.40	22.50	0	2,744	0.00%
2019/08/01	2	22.60	35	22.67	22.90	-33	2,708	-1.22%
2019/07/31	3	22.65	2	22.80	22.90	1	2,698	0.04%
2019/07/30	5	22.66	4	22.63	22.60	1	2,631	0.04%
2019/07/29	17	22.94	1.5	22.88	22.95	15.5	2,515	0.62%
2019/07/26	13	22.30	15	22.50	22.40	-2	2,410	-0.08%
2019/07/25	35	22.19	8	22.36	21.90	27	2,313	1.17%
2019/07/24	0	0.00	5	20.55	20.70	-5	1,937	-0.26%
2019/07/23	0	0.00	2	20.55	20.55	-2	1,983	-0.10%
2019/07/19	0	0.00	1	20.75	20.85	-1	2,233	-0.04%
2019/07/18	1	20.80	0	0.00	20.45	1	2,207	0.05%
2019/07/17	0	0.00	5	20.71	20.90	-5	2,191	-0.23%
2019/07/16	16	20.75	0	0.00	20.75	16	2,195	0.73%
2019/07/15	3	20.45	5	20.50	20.90	-2	2,164	-0.09%
2019/07/12	9	20.28	0	0.00	20.25	9	2,150	0.42%
2019/07/08	3	19.90	0	0.00	19.90	3	2,220	0.14%
2019/07/04	0	0.00	1	20.00	19.85	-1	2,236	-0.04%
2019/07/03	0	0.00	3	19.90	19.80	-3	2,256	-0.13%
2019/07/02	7	19.95	7	19.95	19.95	0	2,290	0.00%
2019/07/01	23	20.24	0	0.00	20.15	23	2,299	1.00%
2019/06/27	0	0.00	3	19.52	19.70	-3	2,347	-0.13%
2019/06/18	0	0.00	2	19.10	19.15	-2	2,744	-0.07%
2019/06/17	0	0.00	20	19.35	19.25	-20	2,859	-0.70%
2019/06/14	0	0.00	2	19.50	19.40	-2	2,902	-0.07%
2019/06/12	2	19.25	0	0.00	19.35	2	2,989	0.07%
2019/05/31	2	19.30	1	19.15	19.20	1	3,120	0.03%
2019/05/30	0	0.00	6	18.76	18.85	-6	3,105	-0.19%
2019/05/29	0	0.00	2	17.93	18.00	-2	3,110	-0.06%
2019/05/27	0	0.00	1	17.90	17.85	-1	3,165	-0.03%
2019/05/24	0	0.00	2	17.75	17.75	-2	3,255	-0.06%
2019/05/23	1	17.80	0	0.00	17.65	1	3,400	0.03%
2019/05/22	1	18.05	2	17.98	17.90	-1	3,466	-0.03%
2019/05/17	3	17.95	0	0.00	17.70	3	3,567	0.08%
2019/05/16	2	18.00	2	18.08	17.85	0	3,566	0.00%
2019/05/15	0	0.00	2	18.10	18.20	-2	3,561	-0.06%
2019/05/14	6	17.49	2	18.13	17.85	4	3,562	0.11%
2019/05/10	8	18.85	0	0.00	18.75	8	3,521	0.23%
2019/05/08	0	0.00	1	19.65	19.70	-1	3,471	-0.03%
2019/05/07	20	20.10	0	0.00	19.95	20	3,448	0.58%
2019/05/06	23	20.00	0	0.00	19.90	23	3,432	0.67%
2019/05/02	0	0.00	9	20.53	20.65	-9	3,314	-0.27%
2019/04/30	17	19.91	20	19.92	19.95	-3	3,251	-0.09%
2019/04/29	21	19.88	2	20.28	19.80	19	3,266	0.58%
2019/04/26	16	20.35	5	20.84	20.35	11	3,205	0.34%
2019/04/25	8	20.58	38	20.68	20.55	-30	3,170	-0.95%
2019/04/24	10	20.00	2	20.00	19.95	8	3,089	0.26%
2019/04/22	8	20.11	0	0.00	20.00	8	3,424	0.23%
2019/04/18	3	19.77	1	19.60	19.60	2	3,514	0.06%
2019/04/17	1	19.90	14	20.10	20.05	-13	3,613	-0.36%
2019/04/16	3	19.98	1	19.70	19.95	2	3,671	0.05%
2019/04/15	4	19.61	1	19.70	19.70	3	3,712	0.08%
2019/04/12	0	0.00	36	19.78	19.70	-36	3,699	-0.97%
2019/04/11	11	19.90	0	0.00	19.80	11	3,703	0.30%
2019/04/09	10	20.50	0	0.00	20.25	10	3,672	0.27%
2019/04/08	1	20.40	0	0.00	20.35	1	3,693	0.03%
2019/04/03	24	20.15	0	0.00	20.15	24	3,661	0.66%
2019/04/02	29	20.05	16	19.98	20.05	13	3,646	0.36%
2019/04/01	8	20.16	0	0.00	20.00	8	3,629	0.22%
2019/03/29	5	19.82	0	0.00	19.80	5	3,580	0.14%
2019/03/28	2	19.80	2	19.93	19.80	0	3,630	0.00%
2019/03/27	2	19.93	1	19.95	19.80	1	3,640	0.03%
2019/03/26	11	19.80	1	20.05	19.85	10	3,639	0.27%
2019/03/25	22	19.46	8	19.66	19.70	14	3,641	0.38%
2019/03/22	18	19.95	12	19.99	19.90	6	3,661	0.16%
2019/03/21	5	20.85	5	20.96	20.60	0	3,556	0.00%
2019/03/20	6	20.24	8	20.24	20.60	-2	3,315	-0.06%
2019/03/18	0	0.00	21	19.70	19.75	-21	3,269	-0.64%
2019/03/15	0	0.00	4	19.05	19.30	-4	3,228	-0.12%
2019/03/14	3	19.23	1	19.60	19.10	2	3,246	0.06%
2019/03/13	30	19.45	0	0.00	19.35	30	3,285	0.91%
2019/03/12	6	19.93	0	0.00	19.65	6	3,308	0.18%
2019/03/08	12	18.99	2	19.18	19.45	10	3,360	0.30%
2019/03/07	4	19.18	0	0.00	19.00	4	3,493	0.11%
2019/03/06	7	19.38	5	19.42	19.35	2	3,552	0.06%
2019/03/05	6	19.31	2	19.48	19.30	4	3,564	0.11%
2019/03/04	21	19.30	10	19.27	19.50	11	3,557	0.31%
2019/02/27	6	18.82	1	18.80	18.80	5	3,518	0.14%
2019/02/26	7	18.99	6	18.95	18.95	1	3,517	0.03%
2019/02/25	1	19.50	18	19.50	19.35	-17	3,520	-0.48%
2019/02/22	15	19.20	13	19.05	19.20	2	3,538	0.06%
2019/02/21	0	0.00	36	18.66	18.45	-36	3,413	-1.05%
2019/02/20	0	0.00	17	18.20	18.35	-17	3,353	-0.51%
2019/02/19	0	0.00	3	17.92	17.95	-3	3,316	-0.09%
2019/02/18	12	17.64	0	0.00	17.60	12	3,320	0.36%
2019/02/15	4	17.96	3	17.90	17.80	1	3,313	0.03%
2019/02/14	1	18.05	11	18.18	18.05	-10	3,320	-0.30%
2019/02/13	9	18.00	0	0.00	18.00	9	3,359	0.27%
2019/02/12	0	0.00	2	18.15	18.15	-2	3,354	-0.06%
2019/02/11	29	17.82	0	0.00	17.95	29	3,348	0.87%
2019/01/30	0	0.00	26	17.85	17.80	-26	3,333	-0.78%
2019/01/28	0	0.00	12	17.75	17.75	-12	3,323	-0.36%
2019/01/24	1	17.55	0	0.00	17.55	1	3,418	0.03%
2019/01/21	1	18.00	0	0.00	17.90	1	3,388	0.03%
2019/01/18	0	0.00	1	18.05	18.20	-1	3,368	-0.03%
2019/01/17	3	17.97	2	17.98	17.90	1	3,358	0.03%
2019/01/16	1	18.35	1	18.60	18.35	0	3,303	0.00%
2019/01/15	5	18.06	26	18.34	18.35	-21	3,136	-0.67%
2019/01/14	10	18.10	8	18.14	18.15	2	2,912	0.07%
2019/01/10	7	17.85	0	0.00	17.90	7	2,693	0.26%
2019/01/09	1	17.80	11	18.20	18.35	-10	2,634	-0.38%
2019/01/08	1	17.70	27	18.03	17.60	-26	2,495	-1.04%
2019/01/07	1	17.50	22	17.25	17.65	-21	2,410	-0.87%
2019/01/04	2	16.38	1	16.55	16.80	1	2,357	0.04%
2019/01/03	3	16.68	0	0.00	16.65	3	2,368	0.13%
2018/12/28	1.3	16.60	0	0.00	16.55	1.3	2,364	0.05%
2018/12/27	0	0.00	1	16.75	16.60	-1	2,366	-0.04%
2018/12/21	0	0.00	1	16.10	16.25	-1	2,315	-0.04%
2018/12/18	1	16.85	1	17.00	16.75	0	2,223	0.00%
2018/12/17	0	0.00	1	17.75	17.10	-1	2,190	-0.05%
2018/12/14	0	0.00	2	17.15	17.35	-2	2,142	-0.09%
2018/12/11	21	17.11	24	17.22	17.10	-3	2,087	-0.14%
2018/12/07	1	16.65	0	0.00	17.00	1	1,981	0.05%
2018/12/05	3	17.23	6	17.52	17.25	-3	1,902	-0.16%
2018/12/04	0	0.00	1	17.20	17.20	-1	1,892	-0.05%
2018/12/03	2	16.70	3	16.45	16.80	-1	1,879	-0.05%
2018/11/30	2	15.95	0	0.00	15.95	2	1,855	0.11%
2018/11/29	1	16.60	2	16.35	16.30	-1	1,738	-0.06%
2018/11/21	0	0.00	4	15.96	15.90	-4	1,627	-0.25%
2018/11/20	0	0.00	1	15.50	15.40	-1	1,575	-0.06%
2018/11/15	0	0.00	1	15.40	15.30	-1	1,536	-0.07%
2018/11/14	0	0.00	1	15.10	15.05	-1	1,517	-0.07%
2018/11/13	3	14.83	2	14.80	14.90	1	1,518	0.07%
2018/11/12	0	0.00	3	15.33	15.30	-3	1,516	-0.20%
2018/11/09	0	0.00	5	14.73	14.90	-5	1,568	-0.32%
2018/11/08	0	0.00	1	15.00	14.80	-1	1,595	-0.06%
2018/11/06	1	14.30	0	0.00	14.30	1	1,718	0.06%
2018/11/05	4	14.14	3	14.28	14.30	1	1,773	0.06%
2018/10/31	0	0.00	3	13.55	13.60	-3	1,837	-0.16%
2018/10/29	20	13.45	0	0.00	13.15	20	1,871	1.07%
2018/10/26	6	13.45	0	0.00	13.35	6	1,913	0.31%
2018/10/25	46	13.76	0	0.00	13.65	46	1,910	2.41%
2018/10/23	0	0.00	1	14.40	14.30	-1	1,925	-0.05%
2018/10/22	2	14.68	2	14.80	14.60	0	1,947	0.00%
2018/10/19	2	13.90	0	0.00	14.50	2	1,953	0.10%
2018/10/18	0	0.00	2	14.10	14.10	-2	1,971	-0.10%
2018/10/17	0	0.00	3	14.02	14.00	-3	2,005	-0.15%
2018/10/16	1	13.70	0	0.00	13.80	1	2,084	0.05%
2018/10/12	4	12.95	4	13.78	13.75	0	2,205	0.00%
2018/10/11	7	13.89	0	0.00	13.85	7	2,342	0.30%
2018/10/05	6	15.76	0	0.00	15.60	6	2,456	0.24%
2018/10/04	0	0.00	1	16.20	16.20	-1	2,466	-0.04%
2018/10/03	1	15.90	0	0.00	16.00	1	2,486	0.04%
2018/10/02	0	0.00	0.6	16.25	16.20	-0.6	2,525	-0.02%
2018/09/28	1	16.45	0	0.00	16.20	1	2,596	0.04%
2018/09/27	0	0.00	1	16.20	16.25	-1	2,628	-0.04%
2018/09/26	1	15.95	0	0.00	15.95	1	2,741	0.04%
2018/09/25	0	0.00	2	15.80	15.80	-2	2,813	-0.07%
2018/09/21	0	0.00	0.4	15.60	15.60	-0.4	2,850	-0.01%
2018/09/20	2	15.50	0	0.00	15.50	2	2,898	0.07%
2018/09/19	0	0.00	5	15.75	15.85	-5	2,904	-0.17%
2018/09/17	0	0.00	2	15.60	15.70	-2	2,894	-0.07%
2018/09/14	1	15.55	0	0.00	15.55	1	2,901	0.03%
2018/09/13	0	0.00	21	15.10	15.15	-21	2,914	-0.72%
2018/09/12	0	0.00	12	14.95	14.95	-12	2,941	-0.41%
2018/09/11	1	15.05	0	0.00	14.95	1	2,962	0.03%
2018/09/07	2	15.60	0	0.00	15.40	2	2,976	0.07%
2018/09/06	4	16.28	0	0.00	16.00	4	2,944	0.14%
2018/09/05	0	0.00	1	17.15	16.65	-1	2,909	-0.03%
2018/09/04	3	17.38	1	17.35	17.35	2	2,899	0.07%
2018/08/30	0	0.00	3	17.50	17.50	-3	2,945	-0.10%
2018/08/29	2	17.65	0	0.00	17.65	2	2,978	0.07%
2018/08/28	0	0.00	3	17.65	17.65	-3	3,009	-0.10%
2018/08/27	5	17.49	0	0.00	17.65	5	3,079	0.16%
2018/08/20	0	0.00	20	16.90	16.60	-20	3,241	-0.62%
2018/08/17	0	0.00	4	16.98	16.90	-4	3,233	-0.12%
2018/08/16	2	16.85	2	16.65	16.80	0	3,223	0.00%
2018/08/14	1	17.70	0	0.00	17.80	1	3,162	0.03%
2018/08/13	20	18.68	8	18.72	17.80	12	3,148	0.38%
2018/08/10	7	19.43	1	19.50	19.30	6	3,056	0.20%
2018/08/09	8	19.24	1	19.30	19.25	7	3,118	0.22%
2018/08/08	13	19.47	3.2	19.50	19.40	9.8	3,124	0.31%
2018/08/07	4	20.01	13	20.17	19.85	-9	3,083	-0.29%
2018/08/06	0	0.00	12	20.76	20.85	-12	2,991	-0.40%
2018/08/03	5	20.65	18	20.67	20.80	-13	3,008	-0.43%
2018/08/02	2	20.60	10	20.93	20.60	-8	2,990	-0.27%
2018/08/01	3	21.35	0	0.00	21.20	3	2,954	0.10%
2018/07/31	0	0.00	14	21.29	21.20	-14	2,985	-0.47%
2018/07/30	2	21.25	20	21.44	21.25	-18	2,983	-0.60%
2018/07/27	0	0.00	47	21.26	21.35	-47	2,973	-1.58%
2018/07/26	1	21.30	30	21.25	21.25	-29	2,975	-0.97%
2018/07/25	1	21.20	0	0.00	21.20	1	2,977	0.03%
2018/07/24	1	21.75	17	21.42	21.75	-16	2,958	-0.54%
2018/07/23	3	20.95	0	0.00	20.90	3	2,939	0.10%
2018/07/20	2	22.90	10	22.37	22.45	-8	2,879	-0.28%
2018/07/19	7	22.80	4	22.63	22.65	3	2,830	0.11%
2018/07/18	3	22.92	12	22.65	23.00	-9	2,858	-0.31%
2018/07/17	0	0.00	1	22.05	21.90	-1	2,785	-0.04%
2018/07/16	2	22.50	7	22.21	22.10	-5	2,825	-0.18%
2018/07/13	1	22.05	1	21.85	22.25	0	2,785	0.00%
2018/07/12	3	21.60	0	0.00	21.50	3	2,789	0.11%
2018/07/11	0	0.00	3	21.40	21.35	-3	2,824	-0.11%
2018/07/10	1	21.95	0	0.00	21.95	1	2,826	0.04%
2018/07/09	0.1	21.80	1	21.95	21.85	-0.9	2,850	-0.03%
2018/07/06	0	0.00	93	21.14	21.60	-93	2,882	-3.23%
2018/07/05	26	21.53	0	0.00	21.50	26	2,921	0.89%
2018/07/04	2	22.38	2	22.23	22.15	0	2,974	0.00%
2018/07/03	67	21.94	53	21.85	21.70	14	2,915	0.48%
2018/07/02	3	21.93	0	0.00	21.55	3	2,889	0.10%
2018/06/28	1	21.30	0	0.00	20.90	1	2,842	0.04%
2018/06/26	1	20.80	0	0.00	20.85	1	2,908	0.03%
2018/06/20	0	0.00	1	20.95	21.20	-1	3,100	-0.03%
2018/06/19	1	21.60	1	21.65	21.60	0	3,094	0.00%
2018/06/15	0	0.00	20	21.45	21.40	-20	3,096	-0.65%
2018/06/14	0	0.00	4	21.51	21.40	-4	3,112	-0.13%
2018/06/13	9	21.82	2	21.65	21.65	7	3,118	0.22%
2018/06/12	0	0.00	1	21.55	21.75	-1	3,121	-0.03%
2018/06/11	1	21.20	0	0.00	21.20	1	3,111	0.03%
2018/06/08	0	0.00	1	21.55	21.35	-1	3,112	-0.03%
2018/06/07	0	0.00	6	21.75	21.75	-6	3,108	-0.19%
2018/06/06	0	0.00	8	21.83	21.90	-8	3,152	-0.25%
2018/06/05	1	21.80	2	21.90	21.80	-1	3,179	-0.03%
2018/06/04	20	22.15	70	21.99	21.95	-50	3,398	-1.47%
2018/06/01	3	21.90	5	21.84	21.90	-2	3,347	-0.06%
2018/05/31	50	21.32	1	21.20	21.45	49	3,259	1.50%
2018/05/30	24	20.75	0	0.00	21.05	24	3,279	0.73%
2018/05/29	4	21.43	24	21.50	21.10	-20	3,290	-0.61%
2018/05/28	1	21.30	10	20.96	21.20	-9	3,286	-0.27%
2018/05/22	2	20.73	11	20.62	20.60	-9	3,346	-0.27%
2018/05/21	20	20.30	9	20.33	20.35	11	3,348	0.33%
2018/05/18	30	20.10	0	0.00	20.25	30	3,386	0.89%
2018/05/17	29	20.12	20	20.31	20.20	9	3,403	0.26%
2018/05/16	10	19.20	10	19.30	19.50	0	3,321	0.00%
2018/05/15	25	19.55	10	19.45	19.35	15	3,359	0.45%
2018/05/14	10	19.15	42	19.21	19.30	-32	3,557	-0.90%
2018/05/11	43	19.50	0	0.00	19.40	43	3,612	1.19%
2018/05/10	1	19.75	10	19.85	19.70	-9	3,637	-0.25%
2018/05/09	1	19.75	0	0.00	19.70	1	3,727	0.03%
2018/05/08	21	19.58	21	19.74	19.65	0	3,892	0.00%
2018/05/07	16	19.81	0	0.00	19.85	16	3,994	0.40%
2018/05/04	1	19.85	10	19.95	19.85	-9	4,047	-0.22%
2018/05/03	16	19.93	10	20.07	19.90	6	4,085	0.15%
2018/04/27	8	20.00	0	0.00	19.95	8	4,512	0.18%
2018/04/25	2	20.20	0	0.00	20.25	2	4,925	0.04%
2018/04/24	6	20.27	1	19.95	20.00	5	4,969	0.10%
2018/04/23	22	21.06	19	21.02	20.70	3	4,979	0.06%
2018/04/20	2	21.65	5	21.90	21.60	-3	5,005	-0.06%
2018/04/19	10	22.10	0	0.00	22.05	10	5,001	0.20%
2018/04/18	5	22.30	6	22.29	22.20	-1	5,044	-0.02%
2018/04/17	0	0.00	10	22.45	22.40	-10	5,106	-0.20%
2018/04/16	10	22.45	0	0.00	22.30	10	5,375	0.19%
2018/04/12	1	22.85	0	0.00	23.00	1	5,955	0.02%
2018/04/11	1	22.50	28	22.49	22.30	-27	6,395	-0.42%
2018/04/10	1	23.00	2	23.10	22.55	-1	6,675	-0.01%
2018/03/30	2	23.60	0	0.00	23.50	2	7,009	0.03%
2018/03/29	1	23.35	0	0.00	23.30	1	7,064	0.01%
2018/03/27	1	23.70	2	23.70	23.55	-1	7,227	-0.01%
2018/03/26	3	23.50	5	23.50	23.50	-2	7,231	-0.03%
2018/03/22	0	0.00	9	24.34	24.35	-9	7,170	-0.13%
2018/03/21	2	24.08	0	0.00	24.10	2	7,235	0.03%
2018/03/20	3	24.22	1	24.45	24.10	2	7,300	0.03%
2018/03/19	2	24.73	20	24.65	24.60	-18	7,305	-0.25%
2018/03/14	2	25.15	1	24.85	24.90	1	7,340	0.01%
2018/03/13	0	0.00	1	24.90	24.85	-1	7,355	-0.01%
2018/03/12	14	24.64	2	24.55	24.55	12	7,371	0.16%
2018/03/09	3	25.32	1	25.45	25.10	2	7,347	0.03%
2018/03/08	19	25.77	19	25.49	25.00	0	7,432	0.00%
2018/03/07	2	24.93	11	24.78	24.65	-9	7,411	-0.12%
2018/03/06	4	24.88	0	0.00	24.75	4	7,929	0.05%
2018/03/05	6	25.00	2	25.03	24.70	4	8,122	0.05%
2018/03/02	0	0.00	3	24.90	25.00	-3	8,190	-0.04%
2018/03/01	1	24.45	16	24.59	25.00	-15	8,451	-0.18%
2018/02/27	0	0.00	11	24.89	24.85	-11	8,835	-0.12%
2018/02/26	3	24.55	2	24.55	24.55	1	9,165	0.01%
2018/02/23	0	0.00	3	24.70	24.80	-3	9,273	-0.03%
2018/02/21	0	0.00	4	24.23	24.55	-4	9,355	-0.04%
2018/02/12	8	23.68	11	24.08	23.55	-3	9,391	-0.03%
2018/02/09	3	23.50	15	23.91	24.10	-12	9,353	-0.13%
2018/02/08	9	24.21	1	24.60	24.20	8	9,334	0.09%
2018/02/07	15	24.82	29	24.97	24.60	-14	9,335	-0.15%
2018/02/06	24	24.21	14	24.28	24.15	10	9,325	0.11%
2018/02/05	23	25.06	46	25.15	25.30	-23	9,188	-0.25%
2018/02/02	31	25.65	3	26.00	25.60	28	9,169	0.31%
2018/02/01	18	26.00	2	25.93	25.85	16	9,251	0.17%
2018/01/31	20	26.10	13	25.94	26.25	7	9,437	0.07%
2018/01/30	3	25.95	5	25.81	25.70	-2	9,524	-0.02%
2018/01/29	9	25.69	4	25.69	25.55	5	9,418	0.05%
2018/01/26	8	25.17	0	0.00	25.15	8	9,413	0.08%
2018/01/25	1	25.50	0	0.00	25.30	1	9,443	0.01%
2018/01/24	1	25.55	6	25.52	25.70	-5	9,427	-0.05%
2018/01/23	25	26.40	15	26.26	25.70	10	9,402	0.11%
2018/01/22	22	26.13	21	26.29	26.35	1	9,082	0.01%
2018/01/19	9	25.48	9	25.47	25.45	0	8,842	0.00%
2018/01/18	2	25.55	12	25.44	25.35	-10	8,796	-0.11%
2018/01/17	10	25.56	4	25.61	25.40	6	8,787	0.07%
2018/01/16	4	25.51	14	25.57	25.55	-10	8,741	-0.11%
2018/01/15	1	25.35	5	25.20	25.20	-4	8,675	-0.05%
2018/01/12	3	25.40	1	25.70	25.30	2	8,675	0.02%
2018/01/11	5	25.39	2	25.25	25.25	3	8,644	0.03%
2018/01/10	50	25.85	12	26.20	25.80	38	8,592	0.44%
2018/01/09	21	26.04	39	26.10	26.50	-18	8,344	-0.22%
2018/01/08	3	25.52	12	26.08	25.35	-9	8,085	-0.11%
2018/01/05	41	25.95	49	25.85	25.75	-8	7,868	-0.10%
2018/01/04	2	25.25	13	24.98	25.15	-11	7,473	-0.15%
2018/01/03	3	24.37	0	0.00	24.20	3	7,221	0.04%
2018/01/02	1	24.15	4	24.18	24.15	-3	7,271	-0.04%