明泰 (3380)-群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/05/15	1	32.60	0	0.00	32.50	1	2,135	0.05%
2024/05/14	0	0.00	1	32.80	32.80	-1	2,153	-0.05%
2024/04/26	1	32.30	12	32.53	32.15	-11	3,089	-0.36%
2024/04/25	0	0.00	2	32.20	31.95	-2	3,102	-0.06%
2024/04/23	0	0.00	7	31.54	31.85	-7	3,135	-0.22%
2024/04/19	6	31.30	0	0.00	31.15	6	3,158	0.19%
2024/04/18	10	32.25	0	0.00	32.25	10	3,138	0.32%
2024/04/16	6	32.80	0	0.00	32.30	6	3,207	0.19%
2024/04/11	1	34.80	0	0.00	34.65	1	3,466	0.03%
2024/04/08	3	35.52	0	0.00	35.45	3	3,544	0.08%
2024/04/03	20	35.80	0	0.00	35.70	20	3,554	0.56%
2024/04/02	0	0.00	1	36.35	36.35	-1	3,667	-0.03%
2024/04/01	0	0.00	1	36.20	36.35	-1	3,687	-0.03%
2024/03/22	1	36.10	0	0.00	36.20	1	3,834	0.03%
2024/03/11	10	35.39	0	0.00	35.40	10	4,486	0.22%
2024/03/07	2	35.70	1	36.25	35.40	1	4,674	0.02%
2024/03/05	1	36.90	1	36.90	36.90	0	4,618	0.00%
2024/03/04	13	38.01	3	36.40	37.45	10	4,582	0.22%
2024/03/01	1	36.60	0	0.00	36.65	1	4,463	0.02%
2024/02/29	2	37.05	0	0.00	37.00	2	4,430	0.05%
2024/02/26	1	38.40	8	39.24	38.40	-7	4,368	-0.16%
2024/02/23	2	38.83	7	38.84	38.05	-5	4,349	-0.11%
2024/02/22	2	38.55	2.3	38.70	38.60	-0.3	4,245	-0.01%
2024/02/21	1	38.05	0	0.00	38.65	1	4,237	0.02%
2024/02/20	1	37.80	0	0.00	37.45	1	4,196	0.02%
2024/02/16	2	37.43	0	0.00	37.65	2	4,191	0.05%
2024/02/15	1	37.30	0	0.00	37.50	1	4,191	0.02%
2024/02/05	0	0.00	10	37.50	37.70	-10	4,173	-0.24%
2024/02/02	0	0.00	1	39.05	39.25	-1	4,092	-0.02%
2024/02/01	0	0.00	1	38.30	38.30	-1	4,062	-0.02%
2024/01/30	5	39.31	1	39.35	39.15	4	4,046	0.10%
2024/01/26	1	39.10	21.5	39.45	39.10	-20.5	3,973	-0.52%
2024/01/25	0.5	38.70	2	38.83	39.10	-1.5	3,965	-0.04%
2024/01/24	0	0.00	1	39.05	38.75	-1	3,988	-0.03%
2024/01/23	0	0.00	7.4	39.42	39.25	-7.4	4,055	-0.18%
2024/01/22	1	37.90	4	38.39	38.90	-3	3,821	-0.08%
2024/01/19	3	37.93	6	37.44	37.95	-3	3,697	-0.08%
2024/01/12	1	37.75	3	37.50	37.50	-2	3,603	-0.06%
2024/01/11	0	0.00	3	37.75	37.75	-3	3,588	-0.08%
2024/01/10	0	0.00	1	36.65	36.60	-1	3,552	-0.03%
2024/01/09	0	0.00	0.1	37.65	36.95	-0.1	3,557	0.00%
2024/01/08	0	0.00	7	36.86	36.80	-7	3,525	-0.20%
2024/01/05	23	38.71	12	38.85	37.90	11	3,492	0.31%
2024/01/04	6	37.78	15	37.81	37.70	-9	3,289	-0.27%
2024/01/03	4	37.10	0	0.00	36.60	4	3,245	0.12%
2024/01/02	2	37.20	0	0.00	37.15	2	3,258	0.06%
2023/12/29	0	0.00	2	38.20	37.75	-2	3,284	-0.06%
2023/12/28	10.1	37.96	12	38.25	38.10	-1.9	3,290	-0.06%
2023/12/27	2	37.78	2	37.55	37.55	0	3,215	0.00%
2023/12/26	13	37.72	13	37.88	38.10	0	3,178	0.00%
2023/12/22	4	36.99	4	36.60	36.60	0	3,071	0.00%
2023/12/21	0	0.00	1	36.75	36.75	-1	3,078	-0.03%
2023/12/18	14	37.43	14	37.95	37.70	0	3,100	0.00%
2023/12/14	17	37.38	5	37.27	37.25	12	3,015	0.40%
2023/12/13	13	37.70	12	37.90	37.85	1	3,001	0.03%
2023/12/12	48	38.39	11	38.30	38.30	37	2,954	1.25%
2023/12/11	0	0.00	1	37.30	37.20	-1	2,857	-0.03%
2023/12/06	0	0.00	2	37.25	37.10	-2	3,017	-0.07%
2023/12/05	1	37.70	0	0.00	37.50	1	2,993	0.03%
2023/12/04	2	37.90	1	37.90	37.45	1	2,876	0.03%
2023/11/30	0	0.00	0.1	35.80	35.75	-0.1	2,768	0.00%
2023/11/29	0	0.00	1	36.15	36.00	-1	2,773	-0.04%
2023/11/28	0.1	35.85	0	0.00	35.95	0.1	2,813	0.00%
2023/11/27	1	35.75	0	0.00	35.65	1	2,885	0.03%
2023/11/24	0	0.00	1	35.45	35.85	-1	2,910	-0.03%
2023/11/23	1	35.85	1.1	36.01	35.85	-0.1	2,924	0.00%
2023/11/22	3	36.03	19	36.15	36.25	-16	2,984	-0.54%
2023/11/21	1	35.80	1	35.60	35.35	0	3,013	0.00%
2023/11/20	2	35.53	0	0.00	35.55	2	3,125	0.06%
2023/11/16	1	34.15	5	34.00	34.30	-4	3,314	-0.12%
2023/11/14	2	33.30	0	0.00	33.55	2	3,347	0.06%
2023/11/13	0	0.00	2	32.95	32.90	-2	3,382	-0.06%
2023/11/10	2	32.60	0	0.00	32.40	2	3,401	0.06%
2023/11/09	2	32.75	0	0.00	32.70	2	3,407	0.06%
2023/11/08	2	33.60	0	0.00	33.75	2	3,408	0.06%
2023/11/07	10	33.70	0	0.00	33.55	10	3,426	0.29%
2023/11/03	0	0.00	9	34.67	34.40	-9	3,460	-0.26%
2023/11/02	10.2	35.38	5.2	36.06	35.20	5	3,453	0.14%
2023/11/01	0	0.00	1	34.00	33.55	-1	3,421	-0.03%
2023/10/31	1	35.65	5	35.85	35.35	-4	3,439	-0.12%
2023/10/25	0	0.00	6	35.30	35.30	-6	3,722	-0.16%
2023/10/24	0	0.00	1	34.35	35.25	-1	3,763	-0.03%
2023/10/20	3	33.95	0	0.00	34.45	3	3,901	0.08%
2023/10/19	4	34.50	0	0.00	34.95	4	3,938	0.10%
2023/10/18	2	34.45	0	0.00	34.40	2	3,993	0.05%
2023/10/17	0.1	35.55	2	35.05	35.05	-1.9	4,076	-0.05%
2023/10/16	0	0.00	1	35.75	35.70	-1	4,173	-0.02%
2023/10/12	2	36.40	0	0.00	36.60	2	4,866	0.04%
2023/10/11	2	36.65	0	0.00	36.55	2	5,312	0.04%
2023/10/06	12	37.55	0	0.00	37.40	12	5,491	0.22%
2023/10/05	12	38.03	0	0.00	37.75	12	5,540	0.22%
2023/10/04	0	0.00	0.1	39.10	38.35	-0.1	5,565	0.00%
2023/10/02	5	39.55	1	39.60	39.65	4	6,053	0.07%
2023/09/28	1	39.55	1	39.35	39.35	0	6,124	0.00%
2023/09/27	0	0.00	11	39.55	39.65	-11	6,285	-0.18%
2023/09/26	2	39.58	0	0.00	39.30	2	6,479	0.03%
2023/09/25	5	39.45	1	39.40	39.50	4	6,737	0.06%
2023/09/22	0	0.00	4	38.76	38.95	-4	6,826	-0.06%
2023/09/21	2	38.10	0	0.00	37.85	2	7,124	0.03%
2023/09/20	1	39.10	1	38.70	38.80	0	7,274	0.00%
2023/09/19	8	39.44	2	39.15	39.25	6	7,297	0.08%
2023/09/18	0	0.00	2	39.35	39.80	-2	7,347	-0.03%
2023/09/15	2	39.78	1.1	39.67	39.45	0.9	7,414	0.01%
2023/09/14	1.1	40.27	18	40.04	40.15	-16.9	7,368	-0.23%
2023/09/13	10	38.42	1	38.35	39.00	9	7,292	0.12%
2023/09/12	15	38.11	4	37.94	38.15	11	7,565	0.15%
2023/09/11	3	36.43	1	36.60	36.35	2	7,454	0.03%
2023/09/08	1	37.50	0	0.00	37.50	1	7,452	0.01%
2023/09/07	0	0.00	3	38.80	38.40	-3	7,462	-0.04%
2023/09/06	0	0.00	1	38.75	38.95	-1	7,545	-0.01%
2023/09/05	3	38.13	0	0.00	38.45	3	7,627	0.04%
2023/09/04	4	38.18	1	38.30	38.30	3	7,641	0.04%
2023/09/01	7	38.74	0	0.00	38.60	7	7,657	0.09%
2023/08/31	3	39.30	2	39.50	39.75	1	7,652	0.01%
2023/08/30	16	39.08	5	39.75	39.10	11	7,631	0.14%
2023/08/29	0	0.00	1	39.10	39.15	-1	7,653	-0.01%
2023/08/28	13	39.02	7	39.72	39.00	6	7,756	0.08%
2023/08/25	5	39.65	2	39.55	39.60	3	7,848	0.04%
2023/08/24	35	39.48	8	40.14	39.50	27	7,846	0.34%
2023/08/23	6	39.10	1	39.40	38.90	5	7,822	0.06%
2023/08/22	2	38.25	1	37.70	38.15	1	7,668	0.01%
2023/08/21	0	0.00	5	37.30	37.50	-5	7,584	-0.07%
2023/08/17	1	37.20	0	0.00	37.75	1	7,552	0.01%
2023/08/15	5	36.35	0	0.00	36.50	5	7,523	0.07%
2023/08/14	1	35.60	0	0.00	35.85	1	7,551	0.01%
2023/08/11	1	36.75	0	0.00	36.70	1	7,570	0.01%
2023/08/10	0	0.00	6	37.12	37.10	-6	7,569	-0.08%
2023/08/07	15	39.04	13	38.64	39.50	2	7,482	0.03%
2023/08/02	7	41.86	12	41.33	41.40	-5	7,316	-0.07%
2023/08/01	6	43.92	11	43.17	42.95	-5	7,257	-0.07%
2023/07/31	11	44.15	0	0.00	43.90	11	7,147	0.15%
2023/07/28	3	42.85	21	42.35	42.90	-18	6,998	-0.26%
2023/07/27	1	44.00	17	43.91	44.00	-16	6,954	-0.23%
2023/07/26	10	43.77	3	44.25	43.15	7	6,918	0.10%
2023/07/25	13	44.06	12	44.53	44.45	1	6,865	0.01%
2023/07/24	3.1	43.43	20	43.28	43.45	-16.9	6,799	-0.25%
2023/07/21	13	43.69	0	0.00	43.75	13	6,754	0.19%
2023/07/20	4	43.54	2	43.18	43.80	2	6,735	0.03%
2023/07/19	2.2	43.12	0	0.00	42.90	2.2	6,656	0.03%
2023/07/18	6.2	44.50	3	43.22	43.20	3.2	6,669	0.05%
2023/07/17	22.8	47.66	3	47.70	46.70	19.8	6,513	0.30%
2023/07/14	12.6	46.25	9	46.79	48.10	3.6	6,141	0.06%
2023/07/13	4	44.08	6.2	43.63	43.80	-2.2	5,831	-0.04%
2023/07/12	0	0.00	2	42.58	42.40	-2	5,632	-0.04%
2023/07/11	0	0.00	3	42.25	42.45	-3	5,627	-0.05%
2023/07/10	6.2	42.05	5	42.00	42.15	1.2	5,628	0.02%
2023/07/07	8	43.40	11	43.91	43.30	-3	5,529	-0.05%
2023/07/06	6	42.04	0	0.00	41.85	6	5,148	0.12%
2023/07/05	6	42.53	1	42.50	41.70	5	5,122	0.10%
2023/07/04	3	43.65	1	43.55	43.80	2	5,009	0.04%
2023/07/03	5	41.50	10	43.07	43.45	-5	4,859	-0.10%
2023/06/30	0	0.00	8	40.68	40.90	-8	4,600	-0.17%
2023/06/29	14	40.74	22	40.68	40.35	-8	4,503	-0.18%
2023/06/28	36	39.41	52	39.24	39.30	-16	4,167	-0.38%
2023/06/27	7	38.06	2	38.45	37.80	5	4,011	0.12%
2023/06/26	11	39.02	8	38.63	38.60	3	4,002	0.07%
2023/06/21	4	39.69	19	39.67	40.20	-15	3,920	-0.38%
2023/06/20	23	39.10	1	38.80	39.10	22	3,825	0.58%
2023/06/19	4	39.30	28	40.11	39.30	-24	3,785	-0.63%
2023/06/16	62	39.58	36	40.74	40.35	26	3,656	0.71%
2023/06/14	3	37.30	0	0.00	37.65	3	3,311	0.09%
2023/06/13	0	0.00	1	37.35	37.10	-1	3,344	-0.03%
2023/06/12	6	37.24	28	37.28	36.80	-22	3,411	-0.64%
2023/06/09	22	38.15	0	0.00	38.85	22	3,394	0.65%
2023/06/08	5	37.20	0	0.00	37.20	5	3,345	0.15%
2023/06/07	6	37.95	0	0.00	38.10	6	3,377	0.18%
2023/06/06	0	0.00	21	38.55	38.05	-21	3,440	-0.61%
2023/06/05	10	39.50	34	38.98	38.70	-24	3,457	-0.69%
2023/06/02	0	0.00	13	38.84	38.90	-13	3,542	-0.37%
2023/06/01	1	38.50	10	38.55	38.95	-9	3,526	-0.26%
2023/05/31	0	0.00	21	38.57	38.50	-21	3,501	-0.60%
2023/05/30	10	37.50	0	0.00	37.45	10	3,409	0.29%
2023/05/29	2	36.95	7	37.29	37.30	-5	3,404	-0.15%
2023/05/26	2	35.90	1	36.15	35.90	1	3,307	0.03%
2023/05/24	3	36.30	1	36.20	36.20	2	3,385	0.06%
2023/05/22	6	36.60	0	0.00	36.60	6	3,378	0.18%
2023/05/19	45	36.23	2	36.50	36.10	43	3,385	1.27%
2023/05/18	15	36.17	0	0.00	36.15	15	3,364	0.45%
2023/05/17	7	35.84	5	36.20	35.95	2	3,315	0.06%
2023/05/16	11	35.30	10	35.35	35.30	1	3,253	0.03%
2023/05/15	2	34.35	0	0.00	34.40	2	3,230	0.06%
2023/05/12	0	0.00	6	33.90	34.30	-6	3,235	-0.19%
2023/05/11	11	34.11	4	34.20	33.95	7	3,232	0.22%
2023/05/10	2	34.90	6	34.80	34.80	-4	3,205	-0.12%
2023/05/09	10	35.10	15	34.60	34.60	-5	3,198	-0.16%
2023/05/08	0	0.00	12	35.38	35.15	-12	3,188	-0.38%
2023/05/05	34	35.27	0	0.00	35.00	34	3,182	1.07%
2023/05/03	8	35.21	33	34.97	34.40	-25	3,188	-0.78%
2023/05/02	1	35.60	0	0.00	35.85	1	3,168	0.03%
2023/04/28	3	35.25	0	0.00	35.40	3	3,159	0.09%
2023/04/27	28	35.13	5	35.40	35.30	23	3,143	0.73%
2023/04/26	12	34.64	10	35.20	35.05	2	3,130	0.06%
2023/04/25	9	34.93	9	34.72	34.80	0	3,114	0.00%
2023/04/24	0	0.00	3	35.90	35.70	-3	3,071	-0.10%
2023/04/21	8	36.23	6	36.60	35.65	2	3,081	0.06%
2023/04/20	20	39.50	2	39.35	39.30	18	2,949	0.61%
2023/04/19	0	0.00	3	38.68	38.85	-3	2,840	-0.11%
2023/04/18	8	39.13	1	38.00	38.40	7	2,754	0.25%
2023/04/14	0	0.00	1	37.70	36.70	-1	2,757	-0.04%
2023/04/13	1	36.35	8	36.75	36.90	-7	2,685	-0.26%
2023/04/12	1	36.45	4	36.58	36.75	-3	2,618	-0.11%
2023/04/11	0	0.00	1	35.85	36.20	-1	2,554	-0.04%
2023/04/10	0	0.00	2	35.85	36.00	-2	2,528	-0.08%
2023/04/07	0	0.00	2	35.45	35.35	-2	2,471	-0.08%
2023/04/06	0	0.00	7	35.47	35.55	-7	2,405	-0.29%
2023/03/31	0	0.00	8	34.75	34.85	-8	2,337	-0.34%
2023/03/30	0	0.00	5	34.80	34.80	-5	2,325	-0.22%
2023/03/29	14	34.60	0	0.00	34.45	14	2,310	0.61%
2023/03/27	1	34.95	5	35.00	34.95	-4	2,300	-0.17%
2023/03/24	0	0.00	2	34.58	34.55	-2	2,273	-0.09%
2023/03/23	2	34.75	0	0.00	34.75	2	2,257	0.09%
2023/03/22	15	34.33	14	34.05	34.45	1	2,240	0.04%
2023/03/21	0	0.00	3	34.15	34.10	-3	2,224	-0.13%
2023/03/17	0	0.00	4	34.19	34.30	-4	2,207	-0.18%
2023/03/16	10	33.53	0	0.00	33.55	10	2,187	0.46%
2023/03/15	3	34.47	5	34.78	34.45	-2	2,153	-0.09%
2023/03/14	0	0.00	6	34.37	35.20	-6	2,081	-0.29%
2023/03/13	1	34.70	15	34.70	34.90	-14	2,036	-0.69%
2023/03/10	10	34.35	69	34.31	34.55	-59	1,991	-2.96%
2023/03/09	4	35.01	25	34.90	34.80	-21	2,215	-0.95%
2023/03/08	2	34.10	1	34.25	34.55	1	2,276	0.04%
2023/03/07	6	34.35	21	34.58	34.20	-15	2,337	-0.64%
2023/03/06	1	33.05	1	33.60	33.25	0	2,197	0.00%
2023/03/03	70	33.16	107	32.90	32.90	-37	2,167	-1.71%	大賣/
2023/03/02	2	33.50	4	33.83	33.90	-2	2,099	-0.10%
2023/03/01	1	33.20	8	33.15	33.20	-7	2,100	-0.33%
2023/02/24	26	32.20	5	32.45	32.50	21	2,054	1.02%
2023/02/23	20	32.45	5	32.50	32.50	15	2,038	0.74%
2023/02/22	7	31.47	0	0.00	31.90	7	1,967	0.36%
2023/02/21	10	31.46	0	0.00	31.80	10	1,991	0.50%
2023/02/20	2	31.70	0	0.00	31.70	2	2,015	0.10%
2023/02/17	40	31.64	0	0.00	31.60	40	2,014	1.99%
2023/02/14	10	30.80	0	0.00	30.70	10	2,063	0.48%
2023/02/13	10	30.90	0	0.00	30.90	10	2,120	0.47%
2023/02/10	8	30.47	0	0.00	30.20	8	2,179	0.37%
2023/02/09	0	0.00	1	31.00	30.75	-1	2,180	-0.05%
2023/02/03	13	30.89	0	0.00	30.70	13	2,217	0.59%
2023/02/02	14	31.07	0.1	31.05	31.25	13.9	2,211	0.63%
2023/02/01	0	0.00	10	30.68	30.65	-10	2,234	-0.45%
2023/01/31	12	30.44	0	0.00	30.55	12	2,224	0.54%
2023/01/30	3	30.08	0	0.00	30.05	3	2,205	0.14%
2023/01/17	1	29.50	0	0.00	29.80	1	2,203	0.05%
2023/01/16	0.1	29.40	0	0.00	29.30	0.1	2,199	0.00%
2023/01/11	1	30.10	2.4	30.24	30.05	-1.4	2,220	-0.06%
2023/01/10	1	30.10	0	0.00	30.05	1	2,191	0.05%
2023/01/05	2.3	30.66	2	30.15	29.60	0.3	2,244	0.01%
2023/01/04	64.1	29.71	63	30.07	30.00	1.1	2,175	0.05%
2022/12/28	10	28.35	0	0.00	28.15	10	2,262	0.44%
2022/12/22	0	0.00	4	28.85	28.85	-4	2,305	-0.17%
2022/12/16	1	30.60	0	0.00	30.40	1	2,407	0.04%
2022/12/15	0	0.00	1	31.20	31.10	-1	2,415	-0.04%
2022/12/14	0	0.00	10	30.70	31.05	-10	2,427	-0.41%
2022/12/09	2	30.75	1	30.95	30.85	1	2,479	0.04%
2022/12/06	1	31.75	1	31.35	31.35	0	2,734	0.00%
2022/12/01	4	31.84	4	32.10	31.30	0	3,162	0.00%
2022/11/30	3	31.07	2	31.28	31.00	1	3,100	0.03%
2022/11/29	0	0.00	1	30.85	31.35	-1	3,044	-0.03%
2022/11/25	0	0.00	1	29.70	29.50	-1	2,968	-0.03%
2022/11/24	2	30.45	5	30.07	30.00	-3	2,970	-0.10%
2022/11/23	1	30.25	10	29.90	30.45	-9	2,951	-0.30%
2022/11/18	2	29.80	0	0.00	29.55	2	2,945	0.07%
2022/11/17	1	29.85	1	29.50	29.50	0	2,927	0.00%
2022/11/15	0	0.00	5	29.10	29.20	-5	2,929	-0.17%
2022/11/14	3	29.67	1	29.60	29.70	2	2,932	0.07%
2022/11/11	0	0.00	1	29.30	29.55	-1	2,902	-0.03%
2022/11/10	1	29.55	0	0.00	29.15	1	2,891	0.03%
2022/11/09	4	29.50	1	29.35	29.30	3	2,898	0.10%
2022/11/08	1	29.80	0	0.00	29.30	1	2,906	0.03%
2022/11/03	10	28.75	10	27.95	28.55	0	3,002	0.00%
2022/11/02	0	0.00	1	28.55	28.55	-1	3,037	-0.03%
2022/10/31	0	0.00	2	27.00	26.85	-2	3,257	-0.06%
2022/10/28	2	26.33	0	0.00	26.25	2	3,530	0.06%
2022/10/21	1	27.10	0	0.00	27.10	1	4,285	0.02%
2022/10/07	0	0.00	10	29.45	29.50	-10	4,787	-0.21%
2022/10/05	8	29.49	6	28.78	28.85	2	4,848	0.04%
2022/10/04	10	28.35	0	0.00	28.60	10	4,773	0.21%
2022/09/27	0	0.00	1	29.60	29.80	-1	5,399	-0.02%
2022/09/26	2	30.40	0	0.00	29.80	2	5,417	0.04%
2022/09/21	1	32.15	0	0.00	32.35	1	5,353	0.02%
2022/09/20	1	32.70	0	0.00	32.80	1	5,331	0.02%
2022/09/19	0	0.00	3	32.28	32.45	-3	5,316	-0.06%
2022/09/16	1	33.20	3	32.67	32.70	-2	5,297	-0.04%
2022/09/15	1	33.70	6	33.32	33.05	-5	5,258	-0.10%
2022/09/14	1	33.10	2	33.10	33.45	-1	5,179	-0.02%
2022/09/13	4	34.38	5	34.17	33.70	-1	5,130	-0.02%
2022/09/12	5	33.98	3.1	34.87	34.95	1.9	4,980	0.04%
2022/09/08	2	33.45	5	33.36	33.75	-3	4,786	-0.06%
2022/09/07	5	32.65	3	32.20	32.80	2	4,637	0.04%
2022/09/06	14	32.52	8	32.63	32.40	6	4,514	0.13%
2022/09/05	1	31.90	0	0.00	31.40	1	4,297	0.02%
2022/08/31	0	0.00	1	31.50	31.45	-1	4,139	-0.02%
2022/08/26	2	31.60	0	0.00	31.65	2	4,082	0.05%
2022/08/12	1	31.55	1	31.80	31.50	0	3,771	0.00%
2022/08/11	7	31.65	7	31.40	31.50	0	3,739	0.00%
2022/08/10	8	32.29	6	32.28	31.75	2	3,686	0.05%
2022/08/09	2	31.85	8	31.52	32.00	-6	3,591	-0.17%
2022/08/08	1	32.00	2	31.90	31.90	-1	3,537	-0.03%
2022/08/05	6	31.67	0	0.00	31.85	6	3,446	0.17%
2022/08/04	1	31.30	38	31.38	31.80	-37	3,291	-1.12%
2022/08/03	15	30.24	4	30.34	30.05	11	3,016	0.36%
2022/08/02	6	30.98	1	31.35	30.70	5	2,754	0.18%
2022/07/29	13	30.88	24	31.05	31.15	-11	2,578	-0.43%
2022/07/28	23	30.85	19	31.38	30.50	4	2,479	0.16%
2022/07/27	11	30.57	3.1	30.94	30.70	7.9	2,216	0.36%
2022/07/26	15	29.41	0	0.00	29.00	15	2,033	0.74%
2022/07/25	0.1	30.70	11.3	29.81	31.00	-11.2	1,936	-0.58%
2022/07/21	0	0.00	7	29.23	29.50	-7	1,784	-0.39%
2022/07/20	6	29.19	0	0.00	29.00	6	1,739	0.35%
2022/07/19	0	0.00	1	29.05	29.05	-1	1,717	-0.06%
2022/07/15	15	29.07	0	0.00	29.40	15	1,697	0.88%
2022/07/13	1	28.20	6	28.93	27.90	-5	1,580	-0.32%
2022/07/12	2	28.50	1	28.60	28.60	1	1,534	0.07%
2022/07/11	3.3	29.22	1	29.10	29.45	2.3	1,512	0.15%
2022/07/08	3	28.88	1	29.65	29.60	2	1,448	0.14%
2022/07/07	1	29.20	3	28.47	28.75	-2	1,206	-0.17%
2022/07/06	0	0.00	2	27.65	27.45	-2	1,001	-0.20%
2022/07/05	2	27.00	0	0.00	27.15	2	951	0.21%
2022/07/04	0	0.00	5	25.68	25.45	-5	830	-0.60%
2022/05/09	1	26.90	0	0.00	26.90	1	1,978	0.05%
2022/04/27	5	28.25	15	28.18	28.30	-10	2,135	-0.47%
2022/04/26	0	0.00	10	28.80	29.10	-10	2,131	-0.47%
2022/04/15	5	28.80	0	0.00	28.85	5	2,136	0.23%
2022/04/14	5	29.75	0	0.00	29.75	5	2,200	0.23%
2022/04/13	0	29.75	0	0.00	29.90	0	2,227	0.00%
2022/04/12	5	29.35	0	0.00	29.65	5	2,259	0.22%
2022/04/11	5	30.15	0	0.00	29.70	5	2,322	0.22%
2022/04/08	5	30.90	0	0.00	30.80	5	2,618	0.19%
2022/04/07	1	30.70	0	0.00	30.55	1	2,653	0.04%
2022/03/28	0	0.00	5	31.90	31.80	-5	2,947	-0.17%
2022/03/24	1	31.85	0	0.00	32.05	1	2,884	0.03%
2022/03/23	1	32.10	1	32.05	31.70	0	2,920	0.00%
2022/03/22	0	0.00	1	31.90	32.20	-1	3,022	-0.03%
2022/03/18	0	0.00	1	31.70	32.00	-1	3,665	-0.03%
2022/03/11	0	0.00	4	30.36	30.25	-4	5,035	-0.08%
2022/03/10	0	0.00	2	29.90	29.80	-2	5,025	-0.04%
2022/03/09	10	28.20	0	0.00	28.60	10	5,058	0.20%
2022/03/08	1	28.05	0	0.00	28.05	1	5,039	0.02%
2022/03/07	4	29.25	0	0.00	29.05	4	5,023	0.08%
2022/03/04	1	30.80	0	0.00	30.60	1	5,023	0.02%
2022/03/03	0	0.00	7	30.80	30.90	-7	5,080	-0.14%
2022/03/01	0	0.00	4	30.95	30.95	-4	5,128	-0.08%
2022/02/25	5	31.50	5	30.50	30.50	0	5,171	0.00%
2022/02/22	6	30.88	2	30.35	30.45	4	5,351	0.07%
2022/02/18	4	32.91	4	33.01	32.90	0	6,165	0.00%
2022/02/14	1	30.90	0	0.00	30.60	1	6,091	0.02%
2022/02/11	1	31.45	0	0.00	31.35	1	6,101	0.02%
2022/02/10	4	31.53	2	31.85	31.50	2	6,149	0.03%
2022/02/08	1	32.50	2	32.38	32.40	-1	6,235	-0.02%
2022/02/07	0	0.00	3	31.25	31.75	-3	6,379	-0.05%
2022/01/14	1	30.00	0	0.00	30.00	1	6,502	0.02%
2022/01/13	1	30.65	2	30.50	30.45	-1	6,489	-0.02%
2022/01/12	1	30.35	0	0.00	30.70	1	6,483	0.02%
2022/01/11	3	31.07	2	31.20	30.80	1	6,475	0.02%
2022/01/10	0	0.00	1	30.95	31.70	-1	6,450	-0.02%
2022/01/07	6	32.10	0	0.00	31.35	6	6,437	0.09%
2022/01/06	4	32.95	0	0.00	32.85	4	6,349	0.06%
2022/01/05	0	0.00	2	33.55	33.70	-2	6,319	-0.03%
2022/01/04	0	0.00	3	34.15	33.70	-3	6,295	-0.05%
2022/01/03	9	34.29	16	34.88	33.95	-7	6,221	-0.11%
2021/12/29	1	33.55	0	0.00	34.15	1	5,873	0.02%
2021/12/28	4	33.44	26	33.30	34.00	-22	5,777	-0.38%
2021/12/27	0	0.00	3	33.50	33.30	-3	5,681	-0.05%
2021/12/24	4	33.35	2	33.00	33.40	2	5,642	0.04%
2021/12/23	0	0.00	10	32.65	32.80	-10	5,569	-0.18%
2021/12/22	2	33.00	2	33.35	32.55	0	5,554	0.00%
2021/12/21	2	32.58	0	0.00	32.80	2	5,534	0.04%
2021/12/20	0	0.00	0.9	32.50	32.70	-0.9	5,506	-0.02%
2021/12/17	16	33.07	8	33.66	32.65	8	5,463	0.15%
2021/12/16	15.1	33.92	3	33.78	33.85	12.1	5,397	0.22%
2021/12/15	18	33.39	19	33.84	34.15	-1	5,268	-0.02%
2021/12/14	62	35.38	51	35.75	34.10	11	5,100	0.22%
2021/12/13	17	33.43	15	33.67	33.65	2	4,555	0.04%
2021/12/10	53	33.98	51	33.66	33.80	2	4,308	0.05%
2021/12/09	42	32.72	22	32.41	32.20	20	3,779	0.53%
2021/12/07	0	0.00	6	29.92	30.15	-6	3,141	-0.19%
2021/12/03	10	29.36	1	29.10	29.35	9	3,026	0.30%
2021/11/30	1	29.05	1	29.20	29.20	0	2,973	0.00%
2021/11/29	5	28.12	0	0.00	28.45	5	2,967	0.17%
2021/11/26	1	28.85	0	0.00	28.30	1	2,911	0.03%
2021/11/22	0	0.00	0.2	31.20	30.85	-0.2	2,729	-0.01%
2021/11/19	0	0.00	0.2	29.80	29.80	-0.2	2,587	-0.01%
2021/11/18	9	30.91	3	31.08	30.10	6	2,517	0.24%
2021/11/17	4	31.63	78.5	32.04	32.05	-74.5	2,279	-3.27%
2021/11/16	2	28.35	2	28.35	29.15	0	1,627	0.00%
2021/11/15	2	28.25	1	28.25	28.05	1	1,549	0.06%
2021/11/11	1	28.50	1	28.55	28.10	0	1,531	0.00%
2021/11/10	3	28.30	3	28.05	27.90	0	1,448	0.00%
2021/11/09	1	27.70	0	0.00	27.75	1	1,440	0.07%
2021/11/04	1	28.50	1	28.60	28.60	0	1,244	0.00%
2021/11/02	0	0.00	1	26.55	26.50	-1	1,010	-0.10%
2021/10/28	1	28.55	0	0.00	27.80	1	1,020	0.10%
2021/10/27	1	27.35	1	28.10	28.30	0	908	0.00%
2021/10/26	0	0.00	1	26.65	26.65	-1	845	-0.12%
2021/10/13	0	0.00	3	24.80	24.85	-3	1,049	-0.29%
2021/09/23	1	24.75	0	0.00	25.00	1	1,480	0.07%
2021/09/14	0	0.00	4	24.25	24.20	-4	1,560	-0.26%
2021/09/09	1	24.35	0	0.00	24.35	1	1,626	0.06%
2021/09/07	0	0.00	1	24.60	24.65	-1	1,643	-0.06%
2021/09/03	3	25.95	0	0.00	25.80	3	1,624	0.18%
2021/09/02	10	26.60	1	26.10	26.05	9	1,633	0.55%
2021/08/23	0	26.30	0	0.00	26.35	0	1,723	0.00%
2021/08/19	0	0.00	5	25.25	25.20	-5	1,731	-0.29%
2021/08/16	7	24.76	7	24.74	24.75	0	1,743	0.00%
2021/08/13	6	25.42	0	0.00	25.15	6	1,751	0.34%
2021/08/04	0	0.00	8	27.53	27.10	-8	2,029	-0.39%
2021/07/23	0	0.00	2	29.30	29.55	-2	2,580	-0.08%
2021/07/22	2	29.13	0	0.00	29.15	2	2,612	0.08%
2021/07/20	5	29.55	0	0.00	29.05	5	2,666	0.19%
2021/07/19	0.2	30.35	2	30.65	30.35	-1.8	2,734	-0.06%
2021/07/15	5	30.24	5	30.33	31.65	0	2,783	0.00%
2021/07/14	1	28.95	1	29.30	29.05	0	2,637	0.00%
2021/07/05	2	28.63	0	0.00	29.10	2	3,307	0.06%
2021/07/01	5	28.20	3	28.75	28.10	2	3,381	0.06%
2021/06/30	0	0.00	5	28.70	28.55	-5	3,433	-0.15%
2021/06/29	0	0.00	1	29.00	28.60	-1	3,572	-0.03%
2021/06/24	0	0.00	1	29.25	29.15	-1	3,814	-0.03%
2021/06/23	1	28.50	0	0.00	28.85	1	3,812	0.03%
2021/06/22	10	28.05	0	0.00	27.90	10	3,888	0.26%
2021/06/21	0	0.00	1	28.65	28.25	-1	3,900	-0.03%
2021/06/11	0	0.00	2	28.70	28.20	-2	4,152	-0.05%
2021/06/10	12	28.23	0	0.00	28.45	12	4,243	0.28%
2021/05/31	1	27.90	0	0.00	27.85	1	4,842	0.02%
2021/05/24	1	27.00	1	26.50	26.75	0	5,003	0.00%
2021/05/20	1	26.20	5	26.00	25.85	-4	5,109	-0.08%
2021/05/14	2	26.53	13	26.97	26.10	-11	5,241	-0.21%
2021/05/13	20	25.88	12	25.95	26.60	8	5,244	0.15%
2021/05/12	13	26.97	10	27.21	25.75	3	5,242	0.06%
2021/05/10	9	30.50	0	0.00	29.95	9	5,198	0.17%
2021/05/07	27	29.40	2	30.00	30.40	25	5,503	0.45%
2021/05/06	0	0.00	1	30.30	29.20	-1	5,584	-0.02%
2021/05/05	6	30.25	2	30.10	30.10	4	5,533	0.07%
2021/05/04	6	32.03	2	32.90	31.35	4	5,519	0.07%
2021/05/03	7	34.96	27	35.27	34.40	-20	5,475	-0.37%
2021/04/29	0	0.00	3	33.87	35.00	-3	5,422	-0.06%
2021/04/28	25	33.39	0	0.00	33.50	25	5,378	0.46%
2021/04/26	10	33.40	0	0.00	33.65	10	5,573	0.18%
2021/04/23	2	33.20	0	0.00	33.15	2	5,667	0.04%
2021/04/22	6	34.83	15	35.05	34.00	-9	6,057	-0.15%
2021/04/21	5	36.00	0	0.00	35.80	5	6,051	0.08%
2021/04/20	1	36.65	0	0.00	36.30	1	6,107	0.02%
2021/04/19	0	0.00	3	36.05	36.05	-3	6,325	-0.05%
2021/04/13	0	0.00	16	37.00	37.00	-16	8,203	-0.20%
2021/04/12	3	37.85	0	0.00	37.50	3	8,310	0.04%
2021/04/09	21.3	38.35	26.1	38.38	38.40	-4.8	8,231	-0.06%
2021/04/08	6	36.37	3	36.42	36.40	3	7,937	0.04%
2021/04/07	1	36.20	1	36.40	36.20	0	7,935	0.00%
2021/04/06	1	36.70	6	36.58	36.55	-5	7,930	-0.06%
2021/04/01	1	37.85	5	37.90	37.05	-4	7,991	-0.05%
2021/03/31	10	37.30	4	37.13	37.35	6	8,083	0.07%
2021/03/30	7	36.64	0	0.00	36.55	7	7,944	0.09%
2021/03/29	0	0.00	8	36.43	36.55	-8	7,920	-0.10%
2021/03/26	2	35.50	0	0.00	35.65	2	7,902	0.03%
2021/03/25	13	36.19	8	36.17	35.60	5	7,992	0.06%
2021/03/23	3	35.80	0	0.00	35.25	3	7,951	0.04%
2021/03/22	1	35.00	0	0.00	35.10	1	7,902	0.01%
2021/03/17	0.3	36.10	0	0.00	36.10	0.3	7,825	0.00%
2021/03/16	1	36.75	1	36.95	36.65	0	7,828	0.00%
2021/03/15	22	37.56	12.5	37.54	37.55	9.5	7,805	0.12%
2021/03/12	3	36.25	1.7	36.48	36.80	1.3	7,689	0.02%
2021/03/11	0	0.00	9	35.65	35.75	-9	7,661	-0.12%
2021/03/10	0.5	35.35	1	35.40	35.35	-0.5	8,028	-0.01%
2021/03/09	0	0.00	10	35.37	35.40	-10	8,358	-0.12%
2021/03/08	2	36.05	7	35.00	34.90	-5	8,296	-0.06%
2021/03/05	3	35.25	5	35.47	35.45	-2	8,284	-0.02%
2021/03/04	12	35.30	4	34.98	35.05	8	8,421	0.09%
2021/03/02	0	0.00	3	35.10	34.10	-3	8,460	-0.04%
2021/02/25	0	0.00	2	34.85	34.85	-2	8,467	-0.02%
2021/02/24	6	35.90	19	36.08	35.10	-13	8,468	-0.15%
2021/02/23	16	35.96	2	35.60	36.15	14	8,489	0.16%
2021/02/22	3	35.55	16.3	35.34	35.50	-13.3	8,548	-0.16%
2021/02/19	23	35.06	4	35.35	35.40	19	8,515	0.22%
2021/02/18	0	0.00	7	34.01	34.15	-7	8,429	-0.08%
2021/02/05	3	32.83	1	32.90	32.70	2	8,366	0.02%
2021/02/04	0	0.00	2	33.60	33.10	-2	8,362	-0.02%
2021/02/03	10	33.26	0	0.00	32.95	10	8,460	0.12%
2021/01/29	9	35.84	6	36.19	34.55	3	8,314	0.04%
2021/01/28	0	0.00	8	35.75	36.00	-8	7,984	-0.10%
2021/01/27	0	0.00	2	35.40	35.30	-2	7,890	-0.03%
2021/01/25	4	34.99	0	0.00	35.35	4	7,835	0.05%
2021/01/22	10	34.89	15	34.63	35.15	-5	7,803	-0.06%
2021/01/21	8	35.34	5	35.43	34.75	3	7,725	0.04%
2021/01/20	6	36.83	6	36.21	35.75	0	7,618	0.00%
2021/01/19	3	38.55	0	0.00	37.45	3	7,470	0.04%
2021/01/18	6	37.62	5	38.45	38.50	1	7,344	0.01%
2021/01/15	13	39.60	24	39.72	38.60	-11	7,192	-0.15%
2021/01/14	7	38.45	0	0.00	38.35	7	6,717	0.10%
2021/01/13	1	37.60	3	37.42	37.80	-2	6,604	-0.03%
2021/01/12	12	37.74	10	39.50	37.50	2	6,500	0.03%
2021/01/11	26	38.77	18	38.71	38.95	8	6,249	0.13%
2021/01/08	18	38.30	35	38.22	38.50	-17	6,084	-0.28%
2021/01/07	53	39.75	27	39.40	39.50	26	5,851	0.44%
2021/01/06	31	38.22	39	37.91	38.90	-8	4,966	-0.16%
2021/01/05	1	33.45	2	34.20	35.40	-1	4,261	-0.02%
2021/01/04	1	32.00	0	0.00	32.20	1	4,058	0.02%
2020/12/31	0	0.00	5	31.27	31.25	-5	3,979	-0.13%
2020/12/30	3	31.60	1	31.45	31.15	2	4,017	0.05%
2020/12/29	10	31.80	0	0.00	31.45	10	3,984	0.25%
2020/12/28	11	31.82	0	0.00	31.65	11	3,921	0.28%
2020/12/25	13	31.74	8	31.58	32.10	5	3,840	0.13%
2020/12/22	4	30.31	1	29.55	29.55	3	3,637	0.08%
2020/12/21	0	0.00	7	30.79	31.05	-7	3,613	-0.19%
2020/12/18	4	29.80	0	0.00	30.05	4	3,516	0.11%
2020/12/17	2	29.50	0	0.00	29.55	2	3,493	0.06%
2020/12/15	8	29.61	0	0.00	29.25	8	3,498	0.23%
2020/12/11	7	30.42	2	30.80	30.20	5	3,479	0.14%
2020/12/10	1	30.80	0	0.00	31.00	1	3,425	0.03%
2020/12/09	2	30.98	6	31.07	31.30	-4	3,412	-0.12%
2020/12/08	2	31.30	1	31.40	31.35	1	3,446	0.03%
2020/12/07	1	31.95	23.8	31.68	31.30	-22.8	3,704	-0.61%
2020/12/04	8	31.80	20	32.12	32.25	-12	3,666	-0.33%
2020/12/03	9	30.06	23	31.52	32.00	-14	3,305	-0.42%
2020/12/01	0	0.00	11	29.25	29.00	-11	3,036	-0.36%
2020/11/30	17	29.50	2	29.83	29.25	15	3,099	0.48%
2020/11/27	5	29.25	4	29.44	29.60	1	2,914	0.03%
2020/11/26	1	28.75	0.1	28.90	28.65	0.9	2,827	0.03%
2020/11/25	0	0.00	10	28.65	28.65	-10	2,796	-0.36%
2020/11/24	6	28.57	2	28.80	28.40	4	2,796	0.14%
2020/11/20	1	28.35	11	28.50	28.35	-10	2,726	-0.37%
2020/11/19	1	28.00	11	28.15	28.00	-10	2,723	-0.37%
2020/11/16	8	26.94	0	0.00	27.25	8	2,723	0.29%
2020/11/10	3	25.87	0	0.00	25.90	3	2,798	0.11%
2020/11/09	3	26.20	10	26.20	26.20	-7	2,854	-0.25%
2020/11/04	16	26.38	0	0.00	26.25	16	2,991	0.53%
2020/11/02	1	26.00	0	0.00	26.00	1	3,009	0.03%
2020/10/30	1	26.10	0	0.00	25.80	1	3,074	0.03%
2020/10/29	10	26.05	0	0.00	26.20	10	3,118	0.32%
2020/10/26	3	27.13	0	0.00	27.00	3	3,206	0.09%
2020/10/08	2	27.05	2	27.25	27.20	0	3,744	0.00%
2020/10/05	0	0.00	1	25.90	26.15	-1	3,832	-0.03%
2020/09/28	0	0.00	0.2	25.50	25.50	-0.2	3,944	-0.01%
2020/09/25	1	25.65	1	25.60	25.05	0	3,973	0.00%
2020/09/24	1	26.15	8	26.39	26.00	-7	3,953	-0.18%
2020/09/23	0	0.00	2	27.00	26.90	-2	3,925	-0.05%
2020/09/21	0	0.00	1	27.85	27.80	-1	3,932	-0.03%
2020/09/16	5	28.08	15	28.20	28.00	-10	4,055	-0.25%
2020/09/14	5	28.30	6	28.42	28.45	-1	4,173	-0.02%
2020/09/11	3	28.95	0	0.00	28.40	3	4,226	0.07%
2020/09/10	9	29.72	13	29.83	29.25	-4	4,185	-0.10%
2020/09/09	5	28.85	0	0.00	28.95	5	3,935	0.13%
2020/09/08	1	27.80	0	0.00	27.85	1	3,905	0.03%
2020/09/07	5	29.06	1	29.05	28.30	4	3,934	0.10%
2020/09/04	10	28.00	0	0.00	28.50	10	3,948	0.25%
2020/09/03	5	28.35	5	28.85	28.20	0	3,955	0.00%
2020/08/28	0	0.00	3	28.50	28.15	-3	4,068	-0.07%
2020/08/25	0	0.00	3	28.65	28.50	-3	4,116	-0.07%
2020/08/24	0	0.00	2	28.00	28.15	-2	4,052	-0.05%
2020/08/21	1	27.50	1	27.55	27.90	0	4,076	0.00%
2020/08/20	2	26.98	2	28.25	26.95	0	4,065	0.00%
2020/08/19	3	29.32	10	29.35	29.70	-7	4,001	-0.17%
2020/08/17	1	27.80	2	28.15	28.20	-1	3,907	-0.03%
2020/08/12	1	26.05	3	26.53	26.85	-2	4,120	-0.05%
2020/08/11	2	26.87	3	25.95	25.95	-1	4,113	-0.02%
2020/08/10	0	0.00	5	26.72	26.50	-5	4,077	-0.12%
2020/08/05	0	0.00	2	25.90	26.35	-2	4,248	-0.05%
2020/07/31	2	24.55	0	0.00	24.90	2	4,931	0.04%
2020/07/29	2	23.05	0	0.00	23.10	2	5,731	0.03%
2020/07/28	1	24.05	0	0.00	23.95	1	5,766	0.02%
2020/07/27	2	23.93	5	24.00	23.85	-3	5,755	-0.05%
2020/07/24	9	26.52	4	25.65	25.65	5	5,772	0.09%
2020/07/23	2	27.78	2	28.00	27.75	0	5,707	0.00%
2020/07/22	0	0.00	1	28.45	28.30	-1	5,717	-0.02%
2020/07/21	1	28.00	0	0.00	27.75	1	5,658	0.02%
2020/07/20	2	27.83	5	27.70	27.75	-3	5,633	-0.05%
2020/07/10	0	0.00	2	28.35	28.05	-2	5,829	-0.03%
2020/07/09	6	28.33	0	0.00	28.45	6	6,117	0.10%
2020/07/08	0	0.00	100	27.90	27.75	-100	6,186	-1.62%
2020/07/07	2	27.70	0	0.00	27.75	2	6,179	0.03%
2020/07/02	0	0.00	2	27.73	27.75	-2	6,174	-0.03%
2020/07/01	21	27.80	3	27.80	27.65	18	6,175	0.29%
2020/06/30	1	27.40	23	27.40	27.40	-22	6,150	-0.36%
2020/06/29	1	27.25	0	0.00	27.30	1	6,185	0.02%
2020/06/24	0	0.00	2	27.23	27.25	-2	6,196	-0.03%
2020/06/23	4	27.18	3	27.40	27.20	1	6,216	0.02%
2020/06/22	2	26.00	0	0.00	26.05	2	6,132	0.03%
2020/06/19	4	27.00	0	0.00	26.95	4	6,090	0.07%
2020/06/18	2	27.33	0	0.00	27.20	2	6,036	0.03%
2020/06/17	0	0.00	1	27.35	27.40	-1	5,984	-0.02%
2020/06/16	0	0.00	1	27.30	27.30	-1	6,004	-0.02%
2020/06/15	0	0.00	1	27.40	27.20	-1	6,003	-0.02%
2020/06/12	0	0.00	9	26.82	27.00	-9	6,006	-0.15%
2020/06/11	4	27.06	0	0.00	27.05	4	6,006	0.07%
2020/06/10	0	0.00	2	27.50	27.45	-2	5,972	-0.03%
2020/06/08	0	0.00	1	27.30	27.25	-1	6,019	-0.02%
2020/06/05	4	27.20	2	27.15	27.05	2	6,044	0.03%
2020/06/04	1	26.60	0	0.00	26.60	1	5,891	0.02%
2020/06/01	2	26.60	2	26.58	26.60	0	5,804	0.00%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/27	2	26.65	0	0.00	26.65	2	5,753	0.03%
2020/05/26	0	0.00	1	26.65	26.65	-1	5,740	-0.02%
2020/05/22	2	26.80	1	26.65	26.65	1	5,684	0.02%
2020/05/21	1	27.00	53	26.76	26.90	-52	5,642	-0.92%
2020/05/20	1	26.20	0	0.00	26.20	1	5,379	0.02%
2020/05/13	5	26.05	0	0.00	26.10	5	5,201	0.10%
2020/05/12	1	25.95	0	0.00	26.05	1	5,256	0.02%
2020/05/11	0	0.00	3	26.17	26.15	-3	5,182	-0.06%
2020/05/08	2	26.50	3	26.35	26.25	-1	5,091	-0.02%
2020/05/07	7	26.74	16	26.66	26.65	-9	4,876	-0.18%
2020/05/06	51	26.76	7	26.30	25.30	44	4,417	1.00%
2020/05/05	0	0.00	19.5	26.75	26.75	-19.5	3,692	-0.53%
2020/05/04	0	0.00	1	24.35	24.35	-1	3,571	-0.03%
2020/04/30	5	22.20	0	0.00	22.15	5	3,542	0.14%
2020/04/29	4	22.23	4	22.40	22.35	0	3,509	0.00%
2020/04/28	1	21.50	1	21.75	21.95	0	3,447	0.00%
2020/04/27	1	21.10	10	21.10	21.15	-9	3,460	-0.26%
2020/04/24	0	0.00	1	20.90	20.90	-1	3,425	-0.03%
2020/04/17	10	20.55	12	21.25	20.55	-2	3,240	-0.06%
2020/04/15	2	21.03	0	0.00	20.90	2	3,105	0.06%
2020/04/14	3	20.57	2	20.98	21.05	1	2,969	0.03%
2020/04/13	11	19.55	10	19.58	20.00	1	2,621	0.04%
2020/04/10	2	18.20	7	18.16	18.20	-5	2,459	-0.20%
2020/04/08	0	0.00	10	17.35	17.95	-10	2,440	-0.41%
2020/04/01	0	0.00	2	16.68	16.70	-2	2,396	-0.08%
2020/03/31	3	16.50	0.6	16.80	16.60	2.4	2,400	0.10%
2020/03/30	10	16.10	2.4	16.10	16.30	7.6	2,354	0.32%
2020/03/27	12	16.26	10	15.90	15.90	2	2,331	0.09%
2020/03/26	2	15.70	2	15.90	16.05	0	2,299	0.00%
2020/03/25	0	0.00	2	15.75	15.55	-2	2,271	-0.09%
2020/03/24	11	15.00	0	0.00	15.00	11	2,274	0.48%
2020/03/23	1	14.60	0	0.00	14.50	1	2,264	0.04%
2020/03/20	6	14.95	6	15.30	15.40	0	2,274	0.00%
2020/03/19	4	14.14	1	14.05	14.10	3	2,221	0.14%
2020/03/18	2	15.88	0	0.00	15.60	2	2,341	0.09%
2020/03/17	5	16.60	0	0.00	16.00	5	2,311	0.22%
2020/03/16	15	18.00	0	0.00	17.30	15	2,284	0.66%
2020/03/13	6	17.60	0	0.00	17.80	6	2,241	0.27%
2020/03/11	0	0.00	3	20.80	20.40	-3	2,177	-0.14%
2020/03/10	6	20.15	3	20.35	20.50	3	2,120	0.14%
2020/03/06	3	21.13	2	21.20	21.20	1	2,060	0.05%
2020/03/05	5	21.45	0	0.00	21.60	5	2,076	0.24%
2020/03/04	1	21.30	1	21.30	21.20	0	2,081	0.00%
2020/03/03	10	21.50	0	0.00	21.40	10	2,083	0.48%
2020/02/19	1	21.95	0	0.00	21.95	1	1,995	0.05%
2020/02/17	1	21.90	0	0.00	21.85	1	2,010	0.05%
2020/02/14	0	0.00	1	22.05	22.05	-1	2,009	-0.05%
2020/02/13	2	21.80	15	22.08	21.85	-13	1,991	-0.65%
2020/02/12	0	0.00	2	20.80	21.20	-2	1,884	-0.11%
2020/02/11	1	20.60	0	0.00	20.75	1	1,879	0.05%
2020/02/07	10	20.80	5	20.45	20.30	5	1,892	0.26%
2020/02/06	3	20.70	0	0.00	20.80	3	1,938	0.15%
2020/02/05	2	20.63	0	0.00	20.55	2	1,942	0.10%
2020/02/04	16	19.76	15	20.00	20.30	1	1,947	0.05%
2020/01/31	0	0.00	20	20.45	20.45	-20	1,921	-1.04%
2020/01/30	2	20.45	0	0.00	20.45	2	1,925	0.10%
2020/01/20	1	22.75	0	0.00	22.70	1	1,857	0.05%
2020/01/17	2	22.90	2	22.95	22.90	0	1,878	0.00%
2020/01/16	11	22.60	11	22.89	22.90	0	1,898	0.00%
2020/01/13	7	22.56	3	22.50	22.50	4	1,977	0.20%
2020/01/09	2	22.23	0	0.00	22.10	2	2,173	0.09%
2020/01/06	7	22.62	0	0.00	22.45	7	2,302	0.30%
2020/01/03	0	0.00	1	23.50	23.20	-1	2,294	-0.04%
2020/01/02	2	23.50	0	0.00	23.50	2	2,288	0.09%
2019/12/30	0	0.00	5	23.70	23.75	-5	2,330	-0.21%
2019/12/27	1	23.75	1	23.70	23.70	0	2,330	0.00%
2019/12/25	0	0.00	1	23.44	23.45	-1	2,325	-0.04%
2019/12/19	2	24.10	2	23.50	23.55	0	2,383	0.00%
2019/12/18	0	0.00	1	23.60	23.60	-1	2,351	-0.04%
2019/12/17	1	23.60	0	0.00	23.55	1	2,387	0.04%
2019/12/16	2	23.35	7	23.40	23.40	-5	2,458	-0.20%
2019/12/13	12	23.79	21	23.41	23.00	-9	2,504	-0.36%
2019/12/12	2	22.93	3	22.97	22.70	-1	2,415	-0.04%
2019/12/11	2	22.63	4	22.85	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	11	22.66	1	22.70	22.50	10	2,419	0.41%
2019/12/06	1	22.00	0	0.00	22.00	1	2,391	0.04%
2019/12/05	1	21.70	0	0.00	21.75	1	2,455	0.04%
2019/11/28	3	22.45	1	22.50	22.40	2	2,734	0.07%
2019/11/25	2	22.70	2	22.80	22.65	0	3,143	0.00%
2019/11/21	2	22.90	0	0.00	22.70	2	3,402	0.06%
2019/11/15	1	23.00	1	22.70	22.70	0	3,660	0.00%
2019/11/14	0	0.00	8	23.10	22.85	-8	3,709	-0.22%
2019/11/06	1	23.10	0	0.00	23.10	1	4,492	0.02%
2019/10/31	0	0.00	1	22.90	22.50	-1	4,626	-0.02%
2019/10/25	2	23.60	1	23.45	23.45	1	4,989	0.02%
2019/10/24	10	23.80	0	0.00	23.85	10	5,145	0.19%
2019/10/23	5	24.10	0	0.00	23.95	5	5,511	0.09%
2019/10/22	1	24.00	2	24.05	23.95	-1	5,525	-0.02%
2019/10/21	2	24.08	3	24.25	23.95	-1	5,553	-0.02%
2019/10/18	21	24.62	17	24.61	24.50	4	5,544	0.07%
2019/10/17	12	24.07	0	0.00	24.20	12	5,441	0.22%
2019/10/16	0	0.00	5	24.00	24.40	-5	5,427	-0.09%
2019/10/14	5	23.48	0	0.00	23.20	5	5,387	0.09%
2019/10/08	1	23.65	0	0.00	23.60	1	5,402	0.02%
2019/10/04	5	24.20	5	24.16	23.85	0	5,417	0.00%
2019/10/03	0	0.00	3	23.70	23.70	-3	5,374	-0.06%
2019/09/27	0	0.00	22	23.75	23.50	-22	5,363	-0.41%
2019/09/26	2	24.10	0	0.00	23.90	2	5,338	0.04%
2019/09/25	0	0.00	2	23.78	23.75	-2	5,326	-0.04%
2019/09/20	10	24.05	0	0.00	24.35	10	5,316	0.19%
2019/09/19	1	24.20	10	24.15	24.15	-9	5,254	-0.17%
2019/09/18	1	25.05	0	0.00	24.85	1	5,157	0.02%
2019/09/17	15	25.15	6	25.05	25.15	9	5,087	0.18%
2019/09/16	0	0.00	3	24.70	24.70	-3	5,025	-0.06%
2019/09/12	0	0.00	1	24.75	24.85	-1	5,010	-0.02%
2019/09/11	0	0.00	2	24.65	24.65	-2	4,995	-0.04%
2019/09/10	2	24.95	2	24.75	24.75	0	4,970	0.00%
2019/09/09	5	24.94	1	24.65	24.65	4	4,934	0.08%
2019/09/06	5	25.04	2	24.60	24.60	3	4,866	0.06%
2019/09/05	10	24.83	6	24.93	25.05	4	4,808	0.08%
2019/09/04	0	0.00	3	24.40	24.30	-3	4,680	-0.06%
2019/09/03	1	24.60	0	0.00	24.55	1	4,642	0.02%
2019/09/02	3	24.60	0	0.00	24.65	3	4,630	0.06%
2019/08/30	0.2	24.40	1	24.55	24.50	-0.8	4,591	-0.02%
2019/08/29	2	24.35	3	24.50	24.50	-1	4,523	-0.02%
2019/08/28	5.3	25.01	5	25.15	24.80	0.3	4,445	0.01%
2019/08/27	1	24.90	6	24.97	25.00	-5	4,189	-0.12%
2019/08/23	1	24.35	2	24.65	24.15	-1	4,017	-0.02%
2019/08/22	2	24.40	0	0.00	24.30	2	3,947	0.05%
2019/08/21	3	23.83	1	24.00	23.90	2	3,842	0.05%
2019/08/19	0	0.00	15	24.05	23.95	-15	3,732	-0.40%
2019/08/16	0	0.00	1	23.85	24.00	-1	3,679	-0.03%
2019/08/15	0	0.00	3	23.60	23.90	-3	3,581	-0.08%
2019/08/14	3	23.55	1	23.90	23.45	2	3,496	0.06%
2019/08/13	1	23.15	60	23.20	23.25	-59	3,417	-1.73%
2019/08/12	0	0.00	1	24.80	24.40	-1	3,258	-0.03%
2019/08/08	0	0.00	6	23.65	23.95	-6	3,059	-0.20%
2019/08/07	0	0.00	1	23.30	23.10	-1	2,846	-0.04%
2019/08/06	1	21.50	1	22.35	22.70	0	2,778	0.00%
2019/08/05	0	0.00	20	22.50	22.65	-20	2,760	-0.72%
2019/08/02	10	22.35	0	0.00	22.50	10	2,744	0.36%
2019/07/31	61	22.90	1	22.90	22.90	60	2,698	2.22%
2019/07/30	2	22.55	2	22.78	22.60	0	2,631	0.00%
2019/07/29	20	22.68	109	22.89	22.95	-89	2,515	-3.54%	大賣/
2019/07/26	1	22.50	43	22.45	22.40	-42	2,410	-1.74%
2019/07/25	12	22.33	63	22.12	21.90	-51	2,313	-2.20%
2019/07/24	0	0.00	2	20.68	20.70	-2	1,937	-0.10%
2019/07/22	1	20.25	7	20.25	20.25	-6	2,036	-0.29%
2019/07/19	2	20.80	21	20.65	20.85	-19	2,233	-0.85%
2019/07/18	4	20.63	0	0.00	20.45	4	2,207	0.18%
2019/07/16	1	20.80	1	20.85	20.75	0	2,195	0.00%
2019/07/15	0	0.00	6	20.82	20.90	-6	2,164	-0.28%
2019/07/11	0	0.00	3	20.35	20.20	-3	2,165	-0.14%
2019/07/08	0	0.00	0.5	19.90	19.90	-0.5	2,220	-0.02%
2019/07/05	0	0.00	1	20.20	20.20	-1	2,243	-0.04%
2019/07/03	3	19.80	0	0.00	19.80	3	2,256	0.13%
2019/07/02	5	20.00	2	20.10	19.95	3	2,290	0.13%
2019/07/01	25	20.18	3	20.30	20.15	22	2,299	0.96%
2019/06/27	0	0.00	34	19.70	19.70	-34	2,347	-1.45%
2019/06/25	1	19.70	0	0.00	19.50	1	2,351	0.04%
2019/06/21	8	19.49	11	19.09	19.05	-3	2,375	-0.13%
2019/06/20	0	0.00	1	19.40	19.50	-1	2,380	-0.04%
2019/06/14	3	19.40	0	0.00	19.40	3	2,902	0.10%
2019/06/12	0	0.00	6	19.20	19.35	-6	2,989	-0.20%
2019/06/03	2	18.80	8	18.85	18.95	-6	3,128	-0.19%
2019/05/31	0	0.00	3	19.23	19.20	-3	3,120	-0.10%
2019/05/30	0	0.00	7	18.73	18.85	-7	3,105	-0.23%
2019/05/27	2	17.80	0	0.00	17.85	2	3,165	0.06%
2019/05/22	0	0.00	1	18.10	17.90	-1	3,466	-0.03%
2019/05/21	3	17.78	0	0.00	17.90	3	3,532	0.08%
2019/05/17	4	17.73	1	17.90	17.70	3	3,567	0.08%
2019/05/16	5	17.90	1	18.00	17.85	4	3,566	0.11%
2019/05/15	15	18.20	0	0.00	18.20	15	3,561	0.42%
2019/05/14	2	18.05	0	0.00	17.85	2	3,562	0.06%
2019/05/13	5	17.90	0	0.00	18.00	5	3,545	0.14%
2019/05/10	0	0.00	10	18.60	18.75	-10	3,521	-0.28%
2019/05/09	1	19.30	0	0.00	19.10	1	3,511	0.03%
2019/05/08	14	19.73	0	0.00	19.70	14	3,471	0.40%
2019/05/06	3	20.27	0	0.00	19.90	3	3,432	0.09%
2019/05/03	5	20.50	0	0.00	20.65	5	3,372	0.15%
2019/05/02	10	20.54	10	20.52	20.65	0	3,314	0.00%
2019/04/29	1	20.15	0	0.00	19.80	1	3,266	0.03%
2019/04/26	11	20.57	6	20.63	20.35	5	3,205	0.16%
2019/04/25	84	20.69	67	20.92	20.55	17	3,170	0.54%
2019/04/24	9	20.02	0	0.00	19.95	9	3,089	0.29%
2019/04/23	1	19.80	0	0.00	19.90	1	3,293	0.03%
2019/04/18	0	0.00	2	20.05	19.60	-2	3,514	-0.06%
2019/04/17	1	19.95	1	20.10	20.05	0	3,613	0.00%
2019/04/16	11	19.65	0	0.00	19.95	11	3,671	0.30%
2019/04/15	11	19.68	0	0.00	19.70	11	3,712	0.30%
2019/04/12	78	19.78	0	0.00	19.70	78	3,699	2.11%
2019/04/11	37	19.80	0	0.00	19.80	37	3,703	1.00%
2019/04/09	1	20.30	5	20.25	20.25	-4	3,672	-0.11%
2019/04/08	1	20.30	0	0.00	20.35	1	3,693	0.03%
2019/04/03	10	20.15	0	0.00	20.15	10	3,661	0.27%
2019/04/02	105	20.00	0	0.00	20.05	105	3,646	2.88%	大買/鉅額交易
2019/04/01	5	20.15	100	20.25	20.00	-95	3,629	-2.62%
2019/03/29	1	19.85	0	0.00	19.80	1	3,580	0.03%
2019/03/28	6	19.80	1	19.75	19.80	5	3,630	0.14%
2019/03/27	1	19.90	0	0.00	19.80	1	3,640	0.03%
2019/03/25	4	19.68	0	0.00	19.70	4	3,641	0.11%
2019/03/22	22	20.08	24	20.47	19.90	-2	3,661	-0.05%
2019/03/21	9	20.86	8	20.97	20.60	1	3,556	0.03%
2019/03/20	0	0.00	24	20.44	20.60	-24	3,315	-0.72%
2019/03/19	0	0.00	1	19.90	19.85	-1	3,244	-0.03%
2019/03/18	12	19.65	10	19.88	19.75	2	3,269	0.06%
2019/03/15	1	19.15	0	0.00	19.30	1	3,228	0.03%
2019/03/12	0	0.00	2	19.95	19.65	-2	3,308	-0.06%
2019/03/11	0	0.00	1	19.60	19.55	-1	3,307	-0.03%
2019/03/05	3	19.60	0	0.00	19.30	3	3,564	0.08%
2019/03/04	0	0.00	2	19.25	19.50	-2	3,557	-0.06%
2019/02/27	2	18.83	0	0.00	18.80	2	3,518	0.06%
2019/02/25	0	0.00	1	19.35	19.35	-1	3,520	-0.03%
2019/02/22	0	0.00	40	19.09	19.20	-40	3,538	-1.13%
2019/02/21	1	18.55	0	0.00	18.45	1	3,413	0.03%
2019/02/14	7	18.00	0	0.00	18.05	7	3,320	0.21%
2019/01/25	10	17.58	0	0.00	17.70	10	3,343	0.30%
2019/01/24	5	17.55	0	0.00	17.55	5	3,418	0.15%
2019/01/23	10	17.55	0	0.00	17.55	10	3,415	0.29%
2019/01/22	12	17.59	0	0.00	17.50	12	3,414	0.35%
2019/01/16	30	18.52	8.5	18.53	18.35	21.5	3,303	0.65%
2019/01/15	1	18.10	9	18.23	18.35	-8	3,136	-0.26%
2019/01/14	0	0.00	11	18.14	18.15	-11	2,912	-0.38%
2019/01/10	3	17.85	0	0.00	17.90	3	2,693	0.11%
2019/01/09	0	0.00	5	18.12	18.35	-5	2,634	-0.19%
2019/01/08	5	17.67	1	17.75	17.60	4	2,495	0.16%
2019/01/07	1	17.45	36	17.44	17.65	-35	2,410	-1.45%
2018/12/28	5	16.55	0	0.00	16.55	5	2,364	0.21%
2018/12/25	3	16.55	0	0.00	16.50	3	2,325	0.13%
2018/12/24	0	0.00	2	16.60	16.80	-2	2,319	-0.09%
2018/12/21	13	16.31	2	16.15	16.25	11	2,315	0.48%
2018/12/20	5	16.50	0	0.00	16.15	5	2,260	0.22%
2018/12/18	23	16.76	0	0.00	16.75	23	2,223	1.03%
2018/12/17	2	17.55	4	17.76	17.10	-2	2,190	-0.09%
2018/12/14	0	0.00	2	17.35	17.35	-2	2,142	-0.09%
2018/12/11	2	16.95	9	17.17	17.10	-7	2,087	-0.34%
2018/12/10	4	16.69	0	0.00	16.75	4	2,024	0.20%
2018/12/07	0	0.00	4	17.00	17.00	-4	1,981	-0.20%
2018/12/06	1	16.70	0	0.00	16.40	1	1,953	0.05%
2018/12/05	8	17.13	4	17.75	17.25	4	1,902	0.21%
2018/12/04	1	17.30	8	17.21	17.20	-7	1,892	-0.37%
2018/12/03	2	16.48	4	16.54	16.80	-2	1,879	-0.11%
2018/11/30	12	16.43	9	16.62	15.95	3	1,855	0.16%
2018/11/29	7	16.46	6	16.72	16.30	1	1,738	0.06%
2018/11/28	0	0.00	2	16.10	16.10	-2	1,690	-0.12%
2018/11/26	0	0.00	2	15.43	15.50	-2	1,654	-0.12%
2018/11/22	2	15.90	0	0.00	15.70	2	1,642	0.12%
2018/11/21	7	15.90	6	15.90	15.90	1	1,627	0.06%
2018/11/16	1	15.55	2	15.25	15.45	-1	1,559	-0.06%
2018/11/15	1	15.30	1	15.40	15.30	0	1,536	0.00%
2018/11/14	0	0.00	1	15.10	15.05	-1	1,517	-0.07%
2018/11/13	1	14.70	3	14.75	14.90	-2	1,518	-0.13%
2018/11/12	0	0.00	2	15.55	15.30	-2	1,516	-0.13%
2018/11/07	2	14.40	0	0.00	14.70	2	1,617	0.12%
2018/11/02	2	14.20	14	14.30	14.40	-12	1,780	-0.67%
2018/11/01	16	14.18	1	14.20	14.20	15	1,807	0.83%
2018/10/15	1	13.65	2	13.55	13.60	-1	2,160	-0.05%
2018/10/11	0	0.00	1	13.90	13.85	-1	2,342	-0.04%
2018/10/08	0	0.00	10	15.55	15.50	-10	2,397	-0.42%
2018/10/04	10	16.20	1	16.20	16.20	9	2,466	0.36%
2018/10/02	1	16.20	0	0.00	16.20	1	2,525	0.04%
2018/09/28	1	16.45	2	16.35	16.20	-1	2,596	-0.04%
2018/09/27	0	0.00	1	16.05	16.25	-1	2,628	-0.04%
2018/09/26	1	15.95	0	0.00	15.95	1	2,741	0.04%
2018/09/20	1	15.90	0	0.00	15.50	1	2,898	0.03%
2018/09/17	1	15.65	0	0.00	15.70	1	2,894	0.03%
2018/09/14	1	15.30	0	0.00	15.55	1	2,901	0.03%
2018/09/13	1	15.10	0	0.00	15.15	1	2,914	0.03%
2018/09/12	11	14.93	1	14.95	14.95	10	2,941	0.34%
2018/09/10	0	0.00	1	14.90	14.80	-1	2,985	-0.03%
2018/09/07	2	15.45	2	15.68	15.40	0	2,976	0.00%
2018/09/05	0	0.00	3	16.88	16.65	-3	2,909	-0.10%
2018/09/04	1	17.45	0	0.00	17.35	1	2,899	0.03%
2018/09/03	1	17.60	0	0.00	17.50	1	2,895	0.03%
2018/08/31	0	0.00	1	17.45	17.65	-1	2,921	-0.03%
2018/08/30	6	17.68	0	0.00	17.50	6	2,945	0.20%
2018/08/27	1	17.65	0	0.00	17.65	1	3,079	0.03%
2018/08/24	1	16.90	0	0.00	16.90	1	3,131	0.03%
2018/08/23	0	0.00	1	16.90	16.90	-1	3,147	-0.03%
2018/08/22	4	16.80	0	0.00	16.80	4	3,160	0.13%
2018/08/20	2	16.75	0	0.00	16.60	2	3,241	0.06%
2018/08/16	6	16.75	0	0.00	16.80	6	3,223	0.19%
2018/08/15	1	17.60	0	0.00	17.60	1	3,140	0.03%
2018/08/14	6	17.70	9	17.73	17.80	-3	3,162	-0.09%
2018/08/13	14	18.85	1	17.50	17.80	13	3,148	0.41%
2018/08/10	18	19.35	18	19.27	19.30	0	3,056	0.00%
2018/08/09	12	19.29	6	19.30	19.25	6	3,118	0.19%
2018/08/08	12	19.40	11	19.80	19.40	1	3,124	0.03%
2018/08/07	1	20.10	3	20.37	19.85	-2	3,083	-0.06%
2018/08/06	12	20.76	0	0.00	20.85	12	2,991	0.40%
2018/08/03	9	20.57	0	0.00	20.80	9	3,008	0.30%
2018/08/02	4	20.80	200	20.68	20.60	-196	2,990	-6.55%	大賣/鉅額交易
2018/08/01	8	21.20	0	0.00	21.20	8	2,954	0.27%
2018/07/31	38	21.31	32	21.15	21.20	6	2,985	0.20%
2018/07/30	2	21.45	1	21.60	21.25	1	2,983	0.03%
2018/07/27	0	0.00	1	21.20	21.35	-1	2,973	-0.03%
2018/07/26	3	21.25	4	21.25	21.25	-1	2,975	-0.03%
2018/07/25	1	21.20	0	0.00	21.20	1	2,977	0.03%
2018/07/24	0	0.00	2	21.43	21.75	-2	2,958	-0.07%
2018/07/23	22	20.86	22	20.82	20.90	0	2,939	0.00%
2018/07/20	5	22.46	5	22.68	22.45	0	2,879	0.00%
2018/07/19	4	22.68	1	22.65	22.65	3	2,830	0.11%
2018/07/18	2	22.70	18	22.67	23.00	-16	2,858	-0.56%
2018/07/17	0	0.00	6	21.98	21.90	-6	2,785	-0.22%
2018/07/16	11	22.31	6	22.13	22.10	5	2,825	0.18%
2018/07/13	8	21.78	18	22.09	22.25	-10	2,785	-0.36%
2018/07/12	6	21.45	9	21.53	21.50	-3	2,789	-0.11%
2018/07/11	2	21.35	50	21.40	21.35	-48	2,824	-1.70%
2018/07/10	0	0.00	5	21.90	21.95	-5	2,826	-0.18%
2018/07/09	5	21.90	53	21.85	21.85	-48	2,850	-1.68%
2018/07/06	0	0.00	79	21.11	21.60	-79	2,882	-2.74%
2018/07/04	3	22.25	23	22.00	22.15	-20	2,974	-0.67%
2018/07/03	5	21.95	81	21.74	21.70	-76	2,915	-2.61%
2018/07/02	1	22.00	2	21.80	21.55	-1	2,889	-0.03%
2018/06/27	1	20.90	0	0.00	20.80	1	2,873	0.03%
2018/06/26	0	0.00	1	20.80	20.85	-1	2,908	-0.03%
2018/06/22	12	20.75	4	20.80	20.75	8	3,014	0.27%
2018/06/21	13	21.04	0	0.00	21.00	13	3,077	0.42%
2018/06/20	53	21.14	1	20.95	21.20	52	3,100	1.68%
2018/06/19	10	21.68	8	21.81	21.60	2	3,094	0.06%
2018/06/15	51	21.52	0	0.00	21.40	51	3,096	1.65%
2018/06/13	50	21.70	1	21.80	21.65	49	3,118	1.57%
2018/06/12	0	0.00	1	21.55	21.75	-1	3,121	-0.03%
2018/06/11	0	0.00	11	21.17	21.20	-11	3,111	-0.35%
2018/06/08	7	21.46	0	0.00	21.35	7	3,112	0.22%
2018/06/07	3	21.87	0	0.00	21.75	3	3,108	0.10%
2018/06/06	0	0.00	2	21.95	21.90	-2	3,152	-0.06%
2018/06/05	4	21.85	2	22.03	21.80	2	3,179	0.06%
2018/06/04	231	22.02	2	22.00	21.95	229	3,398	6.74%	大買/鉅額交易
2018/06/01	7	21.70	4	22.03	21.90	3	3,347	0.09%
2018/05/31	5	21.15	0	0.00	21.45	5	3,259	0.15%
2018/05/30	5	20.70	0	0.00	21.05	5	3,279	0.15%
2018/05/29	6	21.12	0	0.00	21.10	6	3,290	0.18%
2018/05/28	79	21.23	1	20.95	21.20	78	3,286	2.37%
2018/05/24	5	20.40	2	20.60	20.40	3	3,320	0.09%
2018/05/23	2	20.60	5	20.65	20.60	-3	3,331	-0.09%
2018/05/22	1	20.60	0	0.00	20.60	1	3,346	0.03%
2018/05/21	10	20.28	1	20.35	20.35	9	3,348	0.27%
2018/05/18	0	0.00	1	20.10	20.25	-1	3,386	-0.03%
2018/05/17	4	20.21	2	20.30	20.20	2	3,403	0.06%
2018/05/11	4	19.48	0	0.00	19.40	4	3,612	0.11%
2018/05/10	1	19.70	0	0.00	19.70	1	3,637	0.03%
2018/05/08	2	19.65	0	0.00	19.65	2	3,892	0.05%
2018/04/23	2	20.78	5	21.20	20.70	-3	4,979	-0.06%
2018/04/20	3	21.70	0	0.00	21.60	3	5,005	0.06%
2018/04/19	4	22.08	3	22.15	22.05	1	5,001	0.02%
2018/04/18	2	22.25	1	22.35	22.20	1	5,044	0.02%
2018/04/13	2	22.60	1	22.70	22.65	1	5,729	0.02%
2018/04/12	1	22.70	5	22.10	23.00	-4	5,955	-0.07%
2018/04/11	1	22.40	0	0.00	22.30	1	6,395	0.02%
2018/04/10	4	22.58	0	0.00	22.55	4	6,675	0.06%
2018/04/09	6	23.23	0	0.00	23.00	6	6,656	0.09%
2018/04/03	1	23.05	0	0.00	23.05	1	6,643	0.02%
2018/04/02	2	23.60	0	0.00	23.45	2	6,632	0.03%
2018/03/30	1	23.60	0	0.00	23.50	1	7,009	0.01%
2018/03/29	1	23.40	0	0.00	23.30	1	7,064	0.01%
2018/03/28	2	23.40	50	23.38	23.35	-48	7,066	-0.68%
2018/03/27	0	0.00	1	23.55	23.55	-1	7,227	-0.01%
2018/03/26	13	23.73	0	0.00	23.50	13	7,231	0.18%
2018/03/21	22	24.10	0	0.00	24.10	22	7,235	0.30%
2018/03/20	2	24.15	0	0.00	24.10	2	7,300	0.03%
2018/03/19	30	24.70	0	0.00	24.60	30	7,305	0.41%
2018/03/16	0	0.00	3	24.80	24.80	-3	7,305	-0.04%
2018/03/13	0	0.00	2	24.85	24.85	-2	7,355	-0.03%
2018/03/12	5	24.67	7	24.71	24.55	-2	7,371	-0.03%
2018/03/09	0	0.00	2	25.28	25.10	-2	7,347	-0.03%
2018/03/08	108	25.28	109	25.51	25.00	-1	7,432	-0.01%	大買/大賣/
2018/03/07	4	24.88	4	25.10	24.65	0	7,411	0.00%
2018/03/06	2	24.75	0	0.00	24.75	2	7,929	0.03%
2018/03/01	2	25.00	1	25.00	25.00	1	8,451	0.01%
2018/02/26	0	0.00	246	24.64	24.55	-246	9,165	-2.68%	大賣/鉅額交易
2018/02/12	3	23.55	0	0.00	23.55	3	9,391	0.03%
2018/02/09	1	24.10	0	0.00	24.10	1	9,353	0.01%
2018/02/08	0	0.00	2	24.18	24.20	-2	9,334	-0.02%
2018/02/06	0	0.00	1	24.90	24.15	-1	9,325	-0.01%
2018/02/05	5	25.22	1	25.20	25.30	4	9,188	0.04%
2018/02/02	89	25.80	0	0.00	25.60	89	9,169	0.97%
2018/02/01	13	25.89	2	26.50	25.85	11	9,251	0.12%
2018/01/31	4	26.16	123	26.16	26.25	-119	9,437	-1.26%	大賣/鉅額交易
2018/01/30	2.1	25.47	8	25.86	25.70	-5.9	9,524	-0.06%
2018/01/29	7	25.63	3	25.70	25.55	4	9,418	0.04%
2018/01/26	2	25.18	0	0.00	25.15	2	9,413	0.02%
2018/01/25	2	25.40	0	0.00	25.30	2	9,443	0.02%
2018/01/24	1	25.75	2	25.63	25.70	-1	9,427	-0.01%
2018/01/23	6	26.30	1	25.70	25.70	5	9,402	0.05%
2018/01/22	7.1	25.93	36	26.12	26.35	-28.9	9,082	-0.32%
2018/01/19	5	25.45	16	25.68	25.45	-11	8,842	-0.12%
2018/01/18	10	25.53	1	25.50	25.35	9	8,796	0.10%
2018/01/17	22	25.52	1	25.40	25.40	21	8,787	0.24%
2018/01/16	17	25.60	471	25.63	25.55	-454	8,741	-5.19%	大賣/鉅額交易
2018/01/15	17	25.16	3	25.28	25.20	14	8,675	0.16%
2018/01/12	4	25.55	390	25.42	25.30	-386	8,675	-4.45%	大賣/鉅額交易
2018/01/11	4	25.40	6	25.50	25.25	-2	8,644	-0.02%
2018/01/10	17	26.04	7	25.99	25.80	10	8,592	0.12%
2018/01/09	0	0.00	13	26.10	26.50	-13	8,344	-0.16%
2018/01/08	9	25.97	6	25.48	25.35	3	8,085	0.04%
2018/01/05	11	25.73	6	25.99	25.75	5	7,868	0.06%
2018/01/04	3	24.72	18	24.96	25.15	-15	7,473	-0.20%
2018/01/03	3	24.37	3	24.40	24.20	0	7,221	0.00%
2018/01/02	0	0.00	1	24.10	24.15	-1	7,271	-0.01%