明泰 (3380)-群益金鼎-古亭券商分點個股進出

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
32.15
漲跌
▲0.20
漲幅
+0.63%
成交量
4,103張
產業
上市通信網路類股
611人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明泰 (3380)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	31.90	0	0.00	32.20	0	3,115	0.00%
2024/04/22	4	31.43	0	0.00	31.45	4	3,151	0.13%
2024/04/19	1	31.65	0	0.00	31.15	1	3,158	0.03%
2024/04/18	2	32.20	0	0.00	32.25	2	3,138	0.06%
2024/04/17	0	32.60	0	0.00	32.40	0	3,189	0.00%
2024/04/15	1	33.70	0	0.00	33.70	1	3,232	0.03%
2024/04/12	4	34.70	0	0.00	34.65	4	3,254	0.12%
2024/04/10	9	35.18	1	35.30	35.10	8	3,534	0.23%
2024/04/02	1	36.35	0	0.00	36.35	1	3,667	0.03%
2024/04/01	0	0.00	3	36.25	36.35	-3	3,687	-0.08%
2024/03/28	0	0.00	30	36.35	36.10	-30	3,819	-0.79%
2024/03/26	0	0.00	5	36.05	36.25	-5	3,804	-0.13%
2024/03/25	0	0.00	0.3	36.20	36.10	-0.3	3,803	-0.01%
2024/03/21	1	35.75	13	35.52	35.80	-12	3,923	-0.31%
2024/03/20	0	35.55	3	35.68	35.55	-3	3,951	-0.08%
2024/03/19	0.3	35.25	0	0.00	35.40	0.3	3,986	0.01%
2024/03/18	0	0.00	1	35.10	35.30	-1	4,134	-0.02%
2024/03/08	2	34.60	5	35.15	35.25	-3	4,585	-0.07%
2024/03/07	2	35.75	1	35.80	35.40	1	4,674	0.02%
2024/03/06	2	36.63	0	0.00	36.60	2	4,630	0.04%
2024/03/04	8	38.33	3	37.60	37.45	5	4,582	0.11%
2024/03/01	0	36.60	0	0.00	36.65	0	4,463	0.00%
2024/02/29	0	37.15	3	37.05	37.00	-3	4,430	-0.07%
2024/02/26	14	38.65	0	0.00	38.40	14	4,368	0.32%
2024/02/23	10	39.55	8	38.64	38.05	2	4,349	0.05%
2024/02/22	0	38.60	0	0.00	38.60	0	4,245	0.00%
2024/02/21	4	38.40	1	38.85	38.65	3	4,237	0.07%
2024/02/19	1	37.85	0	0.00	37.85	1	4,193	0.02%
2024/02/16	0	0.00	1	37.55	37.65	-1	4,191	-0.02%
2024/02/15	2	37.50	0	0.00	37.50	2	4,191	0.05%
2024/02/05	5	37.68	2	37.30	37.70	3	4,173	0.07%
2024/02/02	0	0.00	3	39.13	39.25	-3	4,092	-0.07%
2024/01/31	1	38.60	0	0.00	38.50	1	4,050	0.02%
2024/01/30	9	39.42	6	39.32	39.15	3	4,046	0.07%
2024/01/26	1	39.40	1	39.30	39.10	0	3,973	0.00%
2024/01/25	15	38.84	0	0.00	39.10	15	3,965	0.38%
2024/01/24	26	38.83	10	38.70	38.75	16	3,988	0.40%
2024/01/23	8	39.14	3	39.50	39.25	5	4,055	0.12%
2024/01/22	22	38.85	6	38.43	38.90	16	3,821	0.42%
2024/01/19	0	0.00	1	37.50	37.95	-1	3,697	-0.03%
2024/01/18	0	0.00	2	37.08	36.65	-2	3,636	-0.06%
2024/01/16	0	0.00	2	37.55	37.75	-2	3,602	-0.06%
2024/01/12	1	37.85	10	37.61	37.50	-9	3,603	-0.25%
2024/01/11	8	37.42	0	0.00	37.75	8	3,588	0.22%
2024/01/10	0	0.00	1	36.80	36.60	-1	3,552	-0.03%
2024/01/09	3	37.55	1	37.15	36.95	2	3,557	0.06%
2024/01/05	26	38.30	18	38.49	37.90	8	3,492	0.23%
2024/01/04	2	37.60	1	37.75	37.70	1	3,289	0.03%
2024/01/03	0	0.00	1	36.60	36.60	-1	3,245	-0.03%
2023/12/29	2	37.80	7	37.84	37.75	-5	3,284	-0.15%
2023/12/28	14	38.14	2	38.38	38.10	12	3,290	0.36%
2023/12/27	3	37.55	0	0.00	37.55	3	3,215	0.09%
2023/12/26	8	38.12	3	37.75	38.10	5	3,178	0.16%
2023/12/21	2	36.75	0	0.00	36.75	2	3,078	0.06%
2023/12/20	1	37.30	1	37.25	37.35	0	3,085	0.00%
2023/12/19	1	36.70	4	36.85	36.70	-3	3,112	-0.10%
2023/12/18	9	37.74	1	38.10	37.70	8	3,100	0.26%
2023/12/15	0	0.00	0	36.70	36.70	0	3,006	0.00%
2023/12/14	1	37.51	0	0.00	37.25	1	3,015	0.03%
2023/12/13	2	37.65	2	37.95	37.85	0	3,001	0.00%
2023/12/12	9	38.56	18	38.28	38.30	-9	2,954	-0.30%
2023/12/11	2	37.00	0	0.00	37.20	2	2,857	0.07%
2023/12/06	0	0.00	2	37.35	37.10	-2	3,017	-0.07%
2023/12/05	5	37.84	2	37.50	37.50	3	2,993	0.10%
2023/12/04	3	37.72	0	38.00	37.45	3	2,876	0.10%
2023/11/27	0	0.00	2	36.00	35.65	-2	2,885	-0.07%
2023/11/23	0	0.00	0	35.70	35.85	0	2,924	0.00%
2023/11/22	10	36.20	10	35.93	36.25	0	2,984	0.00%
2023/11/20	0	35.45	0	0.00	35.55	0	3,125	0.00%
2023/11/17	0	0.00	10	35.08	34.95	-10	3,263	-0.31%
2023/11/09	2	32.88	0	0.00	32.70	2	3,407	0.06%
2023/11/08	10	33.98	0	0.00	33.75	10	3,408	0.29%
2023/11/07	4	33.83	0	0.00	33.55	4	3,426	0.12%
2023/11/02	2	34.95	0	35.15	35.20	2	3,453	0.06%
2023/11/01	1	33.55	6	34.53	33.55	-5	3,421	-0.15%
2023/10/31	11	36.10	0	0.00	35.35	11	3,439	0.32%
2023/10/26	1	34.60	0	0.00	34.50	1	3,640	0.03%
2023/10/18	1	34.60	0	0.00	34.40	1	3,993	0.03%
2023/10/17	1	35.10	1	35.20	35.05	0	4,076	0.00%
2023/10/16	0	35.85	0	0.00	35.70	0	4,173	0.00%
2023/10/13	3	36.60	0	0.00	36.60	3	4,423	0.07%
2023/10/11	0	0.00	4	37.15	36.55	-4	5,312	-0.08%
2023/10/06	11	37.20	0	0.00	37.40	11	5,491	0.20%
2023/10/05	7	38.73	6	38.05	37.75	1	5,540	0.02%
2023/10/03	10	38.60	0	0.00	38.30	10	5,694	0.18%
2023/10/02	10	39.40	0	0.00	39.65	10	6,053	0.17%
2023/09/28	0	0.00	14	39.78	39.35	-14	6,124	-0.23%
2023/09/27	14	39.50	2	39.65	39.65	12	6,285	0.19%
2023/09/26	0	39.40	0	0.00	39.30	0	6,479	0.00%
2023/09/21	2	37.80	2	38.55	37.85	0	7,124	0.00%
2023/09/20	0	0.00	1	39.55	38.80	-1	7,274	-0.01%
2023/09/19	2	39.35	1	39.65	39.25	1	7,297	0.01%
2023/09/18	1	40.00	0	0.00	39.80	1	7,347	0.01%
2023/09/15	0	0.00	3.1	39.61	39.45	-3.1	7,414	-0.04%
2023/09/14	5	40.46	14	39.99	40.15	-9	7,368	-0.12%
2023/09/13	2	38.45	0	0.00	39.00	2	7,292	0.03%
2023/09/12	8	38.21	1	37.00	38.15	7	7,565	0.09%
2023/09/11	1	37.00	0	0.00	36.35	1	7,454	0.01%
2023/09/08	2	37.78	0	0.00	37.50	2	7,452	0.03%
2023/09/05	0	0.00	1	38.45	38.45	-1	7,627	-0.01%
2023/09/04	0	0.00	1	38.30	38.30	-1	7,641	-0.01%
2023/09/01	0	0.00	7	39.11	38.60	-7	7,657	-0.09%
2023/08/31	6.1	39.57	2	39.63	39.75	4.1	7,652	0.05%
2023/08/30	0	0.00	1	39.10	39.10	-1	7,631	-0.01%
2023/08/29	1	39.00	6	39.09	39.15	-5	7,653	-0.07%
2023/08/28	7	39.98	1	38.60	39.00	6	7,756	0.08%
2023/08/25	2	39.73	0	39.58	39.60	2	7,848	0.03%
2023/08/24	1	40.30	0	0.00	39.50	1	7,846	0.01%
2023/08/23	18	39.49	15	38.81	38.90	3	7,822	0.04%
2023/08/22	5	38.21	2	38.40	38.15	3	7,668	0.04%
2023/08/14	0	0.00	5	36.43	35.85	-5	7,551	-0.07%
2023/08/11	4	36.99	5	36.70	36.70	-1	7,570	-0.01%
2023/08/10	2	37.28	0	0.00	37.10	2	7,569	0.03%
2023/08/09	1	38.15	11	38.58	38.30	-10	7,534	-0.13%
2023/08/08	0	0.00	6	38.98	38.75	-6	7,499	-0.08%
2023/08/07	8.4	38.99	2	38.15	39.50	6.4	7,482	0.09%
2023/08/04	4.5	38.78	0	0.00	39.45	4.5	7,406	0.06%
2023/08/02	2	41.55	1	41.20	41.40	1	7,316	0.01%
2023/08/01	1	43.30	10	42.75	42.95	-9	7,257	-0.12%
2023/07/31	4	45.14	2	44.80	43.90	2	7,147	0.03%
2023/07/28	6	42.68	0	0.00	42.90	6	6,998	0.09%
2023/07/26	1	43.50	10	43.20	43.15	-9	6,918	-0.13%
2023/07/24	1	43.65	0	0.00	43.45	1	6,799	0.01%
2023/07/21	5	42.60	0	0.00	43.75	5	6,754	0.07%
2023/07/20	8	42.85	3	43.87	43.80	5	6,735	0.07%
2023/07/19	4	43.00	0	0.00	42.90	4	6,656	0.06%
2023/07/18	7.3	43.70	43	46.95	43.20	-35.7	6,669	-0.54%
2023/07/17	22	48.10	17	47.44	46.70	5	6,513	0.08%
2023/07/14	66	46.25	28	47.38	48.10	38	6,141	0.62%
2023/07/13	9.1	44.16	10	44.36	43.80	-1	5,831	-0.02%
2023/07/11	0	0.00	1	42.65	42.45	-1	5,627	-0.02%
2023/07/10	1	42.00	0	0.00	42.15	1	5,628	0.02%
2023/07/07	16	43.42	20	43.38	43.30	-4	5,529	-0.07%
2023/07/05	2	42.58	1	42.50	41.70	1	5,122	0.02%
2023/07/04	28	43.58	26	43.97	43.80	2	5,009	0.04%
2023/07/03	2	43.28	2	43.10	43.45	0	4,859	0.00%
2023/06/30	1	40.00	2	40.65	40.90	-1	4,600	-0.02%
2023/06/29	4	41.11	7	40.89	40.35	-3	4,503	-0.07%
2023/06/28	12	39.53	4	39.88	39.30	8	4,167	0.19%
2023/06/27	2	37.80	3	38.50	37.80	-1	4,011	-0.03%
2023/06/26	5	38.99	0	38.85	38.60	5	4,002	0.13%
2023/06/21	1	40.50	24	39.66	40.20	-23	3,920	-0.59%
2023/06/20	18	39.36	14	39.95	39.10	4	3,825	0.10%
2023/06/19	21	39.63	2	40.58	39.30	19	3,785	0.50%
2023/06/16	6	40.28	11	41.12	40.35	-5	3,656	-0.14%
2023/06/15	0	0.00	8	37.65	38.15	-8	3,316	-0.24%
2023/06/13	1	37.20	0	0.00	37.10	1	3,344	0.03%
2023/06/12	0	0.00	2	37.38	36.80	-2	3,411	-0.06%
2023/06/09	0	0.00	1	38.30	38.85	-1	3,394	-0.03%
2023/06/08	0	0.00	1	37.65	37.20	-1	3,345	-0.03%
2023/06/07	2	38.05	1	37.70	38.10	1	3,377	0.03%
2023/06/06	3	38.00	0	0.00	38.05	3	3,440	0.09%
2023/06/05	1	38.95	1	38.90	38.70	0	3,457	0.00%
2023/06/02	1	38.90	4	38.89	38.90	-3	3,542	-0.08%
2023/06/01	8	38.78	2	38.90	38.95	6	3,526	0.17%
2023/05/31	2	38.70	6	38.70	38.50	-4	3,501	-0.11%
2023/05/30	1	37.50	0	0.00	37.45	1	3,409	0.03%
2023/05/29	1	37.35	1	37.40	37.30	0	3,404	0.00%
2023/05/24	0	0.00	5	36.15	36.20	-5	3,385	-0.15%
2023/05/19	2	36.33	0	36.15	36.10	2	3,385	0.06%
2023/05/18	0	0.00	1	36.30	36.15	-1	3,364	-0.03%
2023/05/17	4	36.43	1	35.81	35.95	3	3,315	0.09%
2023/05/15	2	34.50	1	34.45	34.40	1	3,230	0.03%
2023/05/11	1	34.00	3	34.10	33.95	-2	3,232	-0.06%
2023/05/10	3	34.97	0	0.00	34.80	3	3,205	0.09%
2023/05/05	1	35.15	0	0.00	35.00	1	3,182	0.03%
2023/05/04	0	0.00	5	34.45	34.45	-5	3,184	-0.16%
2023/05/03	0	34.55	0	0.00	34.40	0	3,188	0.00%
2023/04/25	2	34.58	1	35.85	34.80	1	3,114	0.03%
2023/04/24	0	0.00	1	35.85	35.70	-1	3,071	-0.03%
2023/04/21	6	37.20	107	36.41	35.65	-101	3,081	-3.28%	大賣/
2023/04/20	0	0.00	4	39.10	39.30	-4	2,949	-0.14%
2023/04/19	1	38.10	2	38.78	38.85	-1	2,840	-0.04%
2023/04/18	3	39.03	9	37.75	38.40	-6	2,754	-0.22%
2023/04/17	1	37.45	0	37.35	37.45	1	2,686	0.04%
2023/04/12	2	36.50	3	36.75	36.75	-1	2,618	-0.04%
2023/04/10	2	35.75	1	35.95	36.00	1	2,528	0.04%
2023/04/07	1	36.15	1	35.30	35.35	0	2,471	0.00%
2023/04/06	0	0.00	0	35.45	35.55	0	2,405	0.00%
2023/03/29	0	0.00	1	34.80	34.45	-1	2,310	-0.04%
2023/03/28	1	35.10	0	0.00	34.75	1	2,313	0.04%
2023/03/27	1	34.95	0.1	34.90	34.95	0.9	2,300	0.04%
2023/03/22	0	0.00	1	34.10	34.45	-1	2,240	-0.04%
2023/03/21	3	34.18	4	34.10	34.10	-1	2,224	-0.04%
2023/03/15	4	34.91	11	34.72	34.45	-7	2,153	-0.33%
2023/03/14	3	34.67	13	35.13	35.20	-10	2,081	-0.48%
2023/03/13	3	34.25	2	34.20	34.90	1	2,036	0.05%
2023/03/10	1	34.50	0	0.00	34.55	1	1,991	0.05%
2023/03/09	3	35.20	0	0.00	34.80	3	2,215	0.14%
2023/03/08	6	34.02	5	34.55	34.55	1	2,276	0.04%
2023/03/07	1	33.70	3	34.07	34.20	-2	2,337	-0.09%
2023/03/06	3	33.22	8	33.15	33.25	-5	2,197	-0.23%
2023/03/03	11	33.00	2	32.90	32.90	9	2,167	0.42%
2023/03/02	0	0.00	5	33.71	33.90	-5	2,099	-0.24%
2023/03/01	6	33.20	5	33.11	33.20	1	2,100	0.05%
2023/02/24	0	0.00	1	32.20	32.50	-1	2,054	-0.05%
2023/02/23	6	32.60	0	0.00	32.50	6	2,038	0.29%
2023/02/21	0	0.00	3	31.52	31.80	-3	1,991	-0.15%
2023/02/20	1	31.94	0	0.00	31.70	1	2,015	0.05%
2023/02/17	1	31.60	0	0.00	31.60	1	2,014	0.05%
2023/02/15	0	0.00	1	30.80	30.90	-1	2,046	-0.05%
2023/02/14	0	0.00	1	30.80	30.70	-1	2,063	-0.05%
2023/02/13	0	0.00	3	30.85	30.90	-3	2,120	-0.14%
2023/02/09	0	0.00	5	30.88	30.75	-5	2,180	-0.23%
2023/02/07	0	30.90	3	30.87	30.95	-3	2,196	-0.14%
2023/02/06	1	31.25	1	30.95	30.95	0	2,218	0.00%
2023/02/03	3	31.05	0	0.00	30.70	3	2,217	0.14%
2023/02/02	1	31.25	0	0.00	31.25	1	2,211	0.05%
2023/02/01	1	30.65	0	0.00	30.65	1	2,234	0.04%
2023/01/31	1	30.30	0	0.00	30.55	1	2,224	0.04%
2023/01/13	1	29.75	0	0.00	29.40	1	2,204	0.05%
2023/01/12	1	29.85	0	0.00	29.85	1	2,206	0.05%
2023/01/11	2	30.45	4	30.40	30.05	-2	2,220	-0.09%
2023/01/09	2	29.90	1	29.70	29.80	1	2,195	0.05%
2023/01/05	1	30.75	2	30.80	29.60	-1	2,244	-0.04%
2023/01/04	7	30.16	3	30.15	30.00	4	2,175	0.18%
2022/12/28	0	28.35	0	0.00	28.15	0	2,262	0.00%
2022/12/20	2	29.05	0	0.00	28.55	2	2,371	0.08%
2022/12/19	1	29.35	0	0.00	29.35	1	2,395	0.04%
2022/12/14	0	0.00	1	31.00	31.05	-1	2,427	-0.04%
2022/12/07	1	31.65	0	0.00	30.65	1	2,599	0.04%
2022/12/06	0	0.00	1	31.45	31.35	-1	2,734	-0.04%
2022/12/05	1	31.45	10	31.48	31.60	-9	2,931	-0.31%
2022/12/01	1	32.15	1	31.70	31.30	0	3,162	0.00%
2022/11/30	0	0.00	3	31.17	31.00	-3	3,100	-0.10%
2022/11/29	1	30.30	4	30.90	31.35	-3	3,044	-0.10%
2022/11/24	0	0.00	1	30.05	30.00	-1	2,970	-0.03%
2022/11/23	11	29.89	2	30.35	30.45	9	2,951	0.30%
2022/11/22	1	29.45	0	0.00	29.55	1	2,901	0.03%
2022/11/21	0	0.00	3	29.77	29.60	-3	2,933	-0.10%
2022/11/18	1	29.65	0	0.00	29.55	1	2,945	0.03%
2022/11/17	1	29.35	2	29.70	29.50	-1	2,927	-0.03%
2022/11/16	3	29.25	0	0.00	29.15	3	2,912	0.10%
2022/11/15	1	29.15	0	0.00	29.20	1	2,929	0.03%
2022/11/14	3	29.63	1	29.55	29.70	2	2,932	0.07%
2022/11/11	1	29.20	1	29.40	29.55	0	2,902	0.00%
2022/11/10	0	0.00	1	29.10	29.15	-1	2,891	-0.03%
2022/10/28	0	0.00	1	26.35	26.25	-1	3,530	-0.03%
2022/10/25	0	0.00	1	27.20	27.20	-1	3,919	-0.03%
2022/10/24	0	0.00	1	27.75	27.55	-1	4,022	-0.02%
2022/10/19	0	0.00	3	28.55	28.35	-3	4,556	-0.07%
2022/10/13	2	27.45	0	0.00	26.10	2	4,744	0.04%
2022/10/07	0	0.00	10	29.55	29.50	-10	4,787	-0.21%
2022/10/05	13	29.25	12	29.81	28.85	1	4,848	0.02%
2022/09/30	0	0.00	5	27.50	27.55	-5	5,062	-0.10%
2022/09/28	1	28.82	3	28.20	27.25	-2	5,323	-0.04%
2022/09/23	0	0.00	3	31.55	31.35	-3	5,395	-0.06%
2022/09/22	6	32.00	0	0.00	32.65	6	5,376	0.11%
2022/09/19	3	32.32	1	32.25	32.45	2	5,316	0.04%
2022/09/15	6	34.10	1	34.20	33.05	5	5,258	0.10%
2022/09/14	0	0.00	1	32.70	33.45	-1	5,179	-0.02%
2022/09/13	17	34.57	0	0.00	33.70	17	5,130	0.33%
2022/09/12	1	34.65	1	34.80	34.95	0	4,980	0.00%
2022/09/08	0	0.00	2	33.08	33.75	-2	4,786	-0.04%
2022/09/07	0	0.00	0	32.80	32.80	0	4,637	0.00%
2022/09/06	0	0.00	2	32.80	32.40	-2	4,514	-0.04%
2022/09/05	1	32.15	20	32.30	31.40	-19	4,297	-0.44%
2022/09/02	1	31.60	1	31.70	31.75	0	4,198	0.00%
2022/08/29	0	30.15	1	30.45	30.15	-1	4,110	-0.02%
2022/08/26	1	31.60	0	0.00	31.65	1	4,082	0.02%
2022/08/25	10	31.10	0	0.00	31.25	10	4,032	0.25%
2022/08/19	0	0.00	8	31.74	31.85	-8	3,932	-0.20%
2022/08/17	2	31.20	0	0.00	31.15	2	3,890	0.05%
2022/08/16	3	31.25	0	0.00	31.25	3	3,871	0.08%
2022/08/12	10	31.70	0	0.00	31.50	10	3,771	0.27%
2022/08/10	0	0.00	1	32.30	31.75	-1	3,686	-0.03%
2022/08/05	1	31.35	6	31.61	31.85	-5	3,446	-0.15%
2022/08/04	1	31.10	2	31.70	31.80	-1	3,291	-0.03%
2022/08/03	3	31.77	3	30.69	30.05	0	3,016	0.00%
2022/08/02	2	31.00	9	31.11	30.70	-7	2,754	-0.25%
2022/08/01	17	30.96	31	30.55	30.50	-14	2,633	-0.53%
2022/07/29	22	30.85	17	31.11	31.15	5	2,578	0.19%
2022/07/28	16	31.41	11	31.63	30.50	5	2,479	0.20%
2022/07/27	7	30.49	11	30.83	30.70	-4	2,216	-0.18%
2022/07/26	1	29.90	3	29.37	29.00	-2	2,033	-0.10%
2022/07/25	1	30.75	3	30.67	31.00	-2	1,936	-0.10%
2022/07/22	1	29.15	0	0.00	29.10	1	1,822	0.05%
2022/07/21	1	29.50	0	0.00	29.50	1	1,784	0.06%
2022/07/19	2	29.15	0	0.00	29.05	2	1,717	0.12%
2022/07/18	2	29.20	1	29.00	28.85	1	1,710	0.06%
2022/07/15	0	0.00	2	29.25	29.40	-2	1,697	-0.12%
2022/07/14	1	28.25	0	0.00	29.25	1	1,648	0.06%
2022/07/13	0	0.00	1	29.10	27.90	-1	1,580	-0.06%
2022/07/12	1	28.95	0	0.00	28.60	1	1,534	0.07%
2022/07/11	1	28.90	13	29.33	29.45	-12	1,512	-0.79%
2022/07/08	31	29.57	10	29.57	29.60	21	1,448	1.45%
2022/07/07	0	0.00	3	29.00	28.75	-3	1,206	-0.25%
2022/07/06	6	27.37	4	27.75	27.45	2	1,001	0.20%
2022/07/05	2	27.35	1	27.45	27.15	1	951	0.10%
2022/07/04	0	0.00	1	25.85	25.45	-1	830	-0.12%
2022/06/27	0	0.00	1	27.00	27.00	-1	834	-0.12%
2022/06/24	0	0.00	1	26.45	26.50	-1	843	-0.12%
2022/06/20	10	25.35	0	0.00	25.10	10	1,057	0.95%
2022/06/17	1	26.00	0	0.00	26.20	1	1,075	0.09%
2022/06/15	0	0.00	1	27.25	27.10	-1	1,175	-0.09%
2022/06/08	1	27.35	1	27.45	27.45	0	1,244	0.00%
2022/06/07	0	0.00	1	27.30	27.25	-1	1,268	-0.08%
2022/06/02	1	27.50	1	27.55	27.55	0	1,336	0.00%
2022/06/01	0	0.00	9	27.71	27.65	-9	1,362	-0.66%
2022/05/31	3	27.40	0	0.00	27.40	3	1,357	0.22%
2022/05/30	5	27.55	0	0.00	27.30	5	1,365	0.37%
2022/05/19	0	0.00	2	27.15	27.20	-2	1,602	-0.12%
2022/05/12	0	0.00	2	25.50	25.50	-2	1,906	-0.10%
2022/05/11	0	26.60	0	0.00	26.40	0	1,911	0.00%
2022/05/09	0	0.00	5	27.15	26.90	-5	1,978	-0.25%
2022/05/06	1	28.25	0	0.00	28.25	1	1,994	0.05%
2022/05/03	0	0.00	1	29.00	29.10	-1	2,059	-0.05%
2022/04/29	0	0.00	2	29.10	28.90	-2	2,067	-0.10%
2022/04/28	2	28.25	2	28.55	28.55	0	2,085	0.00%
2022/04/27	0	0.00	5	28.01	28.30	-5	2,135	-0.23%
2022/04/26	0	0.00	2	28.70	29.10	-2	2,131	-0.09%
2022/04/25	2	28.55	0	0.00	28.60	2	2,138	0.09%
2022/04/22	0	0.00	2	30.10	30.10	-2	2,128	-0.09%
2022/04/21	4	30.90	1	30.90	30.55	3	2,136	0.14%
2022/04/20	4	30.28	5	30.46	30.35	-1	2,122	-0.05%
2022/04/18	0	28.85	5	29.07	29.10	-5	2,126	-0.23%
2022/04/15	1	28.81	0	0.00	28.85	1	2,136	0.05%
2022/04/14	0	0.00	1	29.80	29.75	-1	2,200	-0.05%
2022/04/13	2	29.80	0	0.00	29.90	2	2,227	0.09%
2022/04/11	5	29.91	2	30.05	29.70	3	2,322	0.13%
2022/04/08	1	30.70	0	0.00	30.80	1	2,618	0.04%
2022/04/06	0	0.00	1	31.40	31.40	-1	2,729	-0.04%
2022/04/01	7	31.43	0	0.00	31.40	7	2,820	0.25%
2022/03/31	0	31.15	0	0.00	31.30	0	2,859	0.00%
2022/03/28	2	31.90	0	0.00	31.80	2	2,947	0.07%
2022/03/25	2	32.60	0	33.00	32.50	2	2,961	0.07%
2022/03/24	0	0.00	1	32.10	32.05	-1	2,884	-0.03%
2022/03/23	1	32.25	1	32.15	31.70	0	2,920	0.00%
2022/03/18	0	0.00	6	31.54	32.00	-6	3,665	-0.16%
2022/03/17	1	31.05	0	0.00	30.90	1	3,827	0.03%
2022/03/16	0	0.00	1	30.45	30.80	-1	4,336	-0.02%
2022/03/14	0	0.00	7	30.36	30.40	-7	4,926	-0.14%
2022/03/10	5	29.40	14	29.33	29.80	-9	5,025	-0.18%
2022/03/09	0	0.00	5	28.30	28.60	-5	5,058	-0.10%
2022/03/08	3	28.91	0	0.00	28.05	3	5,039	0.06%
2022/03/07	4	29.36	0	0.00	29.05	4	5,023	0.08%
2022/03/03	0	0.00	1	31.30	30.90	-1	5,080	-0.02%
2022/03/02	3	31.38	3	31.10	31.05	0	5,109	0.00%
2022/02/25	3	31.60	1	30.75	30.50	2	5,171	0.04%
2022/02/24	0	30.75	0	0.00	29.80	0	5,172	0.00%
2022/02/22	2	30.50	1	30.40	30.45	1	5,351	0.02%
2022/02/21	2	32.30	0	0.00	32.25	2	5,542	0.04%
2022/02/18	11	32.90	1	32.60	32.90	10	6,165	0.16%
2022/02/17	0	0.00	1	31.25	31.30	-1	5,991	-0.02%
2022/02/14	2	31.00	0	0.00	30.60	2	6,091	0.03%
2022/02/08	4	32.08	6	32.24	32.40	-2	6,235	-0.03%
2022/02/07	0	0.00	3.1	31.31	31.75	-3.1	6,379	-0.05%
2022/01/25	6	30.26	0	0.00	29.65	6	6,414	0.09%
2022/01/21	0	0.00	2	31.10	30.45	-2	6,416	-0.03%
2022/01/20	5	31.86	0	0.00	31.70	5	6,512	0.08%
2022/01/19	0	0.00	3	30.95	31.00	-3	6,534	-0.05%
2022/01/17	0	0.00	1	30.55	30.90	-1	6,515	-0.02%
2022/01/14	1	29.90	0	0.00	30.00	1	6,502	0.02%
2022/01/12	2	30.73	2	31.10	30.70	0	6,483	0.00%
2022/01/06	3	33.20	1	33.25	32.85	2	6,349	0.03%
2022/01/05	3	33.80	0	0.00	33.70	3	6,319	0.05%
2022/01/04	12	33.70	5	33.75	33.70	7	6,295	0.11%
2022/01/03	8	34.69	0	0.00	33.95	8	6,221	0.13%
2021/12/29	0	0.00	3	34.08	34.15	-3	5,873	-0.05%
2021/12/28	0	0.00	5	34.08	34.00	-5	5,777	-0.09%
2021/12/27	2	33.45	0	0.00	33.30	2	5,681	0.04%
2021/12/24	5	33.56	6	33.32	33.40	-1	5,642	-0.02%
2021/12/23	1	32.80	11	32.72	32.80	-10	5,569	-0.18%
2021/12/22	1	32.90	1	33.45	32.55	0	5,554	0.00%
2021/12/21	10	32.75	0	0.00	32.80	10	5,534	0.18%
2021/12/20	0	0.00	11	32.93	32.70	-11	5,506	-0.20%
2021/12/17	3	33.05	0	0.00	32.65	3	5,463	0.05%
2021/12/16	6.1	34.09	4	33.86	33.85	2.1	5,397	0.04%
2021/12/15	2	33.00	3	33.47	34.15	-1	5,268	-0.02%
2021/12/14	22	35.90	20	35.34	34.10	2	5,100	0.04%
2021/12/13	3	33.30	5	33.49	33.65	-2	4,555	-0.04%
2021/12/10	17	33.65	31	33.92	33.80	-14	4,308	-0.32%
2021/12/09	12	32.54	13	32.74	32.20	-1	3,779	-0.03%
2021/12/08	2	30.35	0	0.00	30.30	2	3,217	0.06%
2021/12/07	0	0.00	5	30.18	30.15	-5	3,141	-0.16%
2021/12/03	10	29.55	5	29.10	29.35	5	3,026	0.17%
2021/11/29	3	28.65	8	28.44	28.45	-5	2,967	-0.17%
2021/11/26	6	28.25	0	0.00	28.30	6	2,911	0.21%
2021/11/25	2	29.50	0	0.00	29.55	2	2,874	0.07%
2021/11/23	5	30.26	6	30.10	29.80	-1	2,797	-0.04%
2021/11/22	7	31.13	8	30.94	30.85	-1	2,729	-0.04%
2021/11/19	7	30.06	5	29.67	29.80	2	2,587	0.08%
2021/11/18	7.1	30.80	7	31.01	30.10	0.1	2,517	0.00%
2021/11/17	21	31.62	37	31.74	32.05	-16	2,279	-0.70%
2021/11/16	11	28.68	13	28.98	29.15	-2	1,627	-0.12%
2021/11/15	1	28.10	5	28.00	28.05	-4	1,549	-0.26%
2021/11/12	3	28.00	0	0.00	27.85	3	1,536	0.20%
2021/11/11	19	28.90	17	28.22	28.10	2	1,531	0.13%
2021/11/09	0	0.00	4	27.79	27.75	-4	1,440	-0.28%
2021/11/08	1	28.55	0	0.00	28.10	1	1,384	0.07%
2021/11/05	10	28.51	0	0.00	28.20	10	1,355	0.74%
2021/11/04	2	27.85	12	28.50	28.60	-10	1,244	-0.80%
2021/11/03	0	0.00	2	26.70	27.00	-2	1,077	-0.19%
2021/11/02	2	26.73	0	0.00	26.50	2	1,010	0.20%
2021/10/29	1	27.05	0	0.00	27.00	1	1,046	0.10%
2021/10/27	0.2	28.20	2	27.68	28.30	-1.8	908	-0.20%
2021/10/26	1	26.65	0	0.00	26.65	1	845	0.12%
2021/10/25	0	0.00	4	26.60	26.60	-4	852	-0.47%
2021/10/19	0	0.00	14	25.94	26.05	-14	908	-1.54%
2021/10/13	4	24.90	0	0.00	24.85	4	1,049	0.38%
2021/10/06	4	25.00	0	0.00	24.80	4	1,376	0.29%
2021/10/05	5	24.50	0	0.00	25.00	5	1,394	0.36%
2021/09/28	1	25.80	0	0.00	26.00	1	1,449	0.07%
2021/09/27	0	0.00	5	25.90	25.85	-5	1,467	-0.34%
2021/09/24	10	25.34	10	25.50	25.40	0	1,481	0.00%
2021/09/14	0	0.00	1.1	24.39	24.20	-1.1	1,560	-0.07%
2021/09/09	0	0.00	1	24.25	24.35	-1	1,626	-0.06%
2021/09/03	1	25.90	0	0.00	25.80	1	1,624	0.06%
2021/09/02	1	26.40	0	0.00	26.05	1	1,633	0.06%
2021/09/01	0	0.00	1	26.60	26.65	-1	1,617	-0.06%
2021/08/27	1	26.30	0	0.00	26.15	1	1,651	0.06%
2021/08/26	0	0.00	2	26.70	26.95	-2	1,669	-0.12%
2021/08/25	0	0.00	2	26.53	26.70	-2	1,703	-0.12%
2021/08/24	1	26.05	0	0.00	26.10	1	1,710	0.06%
2021/08/23	0	0.00	1	26.20	26.35	-1	1,723	-0.06%
2021/08/18	6	24.54	0	0.00	25.65	6	1,730	0.35%
2021/08/13	1	25.15	2	25.33	25.15	-1	1,751	-0.06%
2021/08/12	1	25.85	1	26.00	26.00	0	1,764	0.00%
2021/08/11	2	26.15	2	26.00	25.75	0	1,789	0.00%
2021/08/10	9	26.19	3	26.38	26.05	6	1,813	0.33%
2021/08/09	1	26.75	2	27.00	26.70	-1	1,847	-0.05%
2021/08/06	0	0.00	1	27.15	27.20	-1	1,872	-0.05%
2021/08/05	5	27.15	0	0.00	27.20	5	1,940	0.26%
2021/08/04	0	0.00	1	27.30	27.10	-1	2,029	-0.05%
2021/08/02	2	28.20	5	28.09	28.20	-3	2,067	-0.15%
2021/07/30	3	28.25	0	0.00	28.10	3	2,097	0.14%
2021/07/29	2.2	28.59	0	0.00	28.50	2.2	2,169	0.10%
2021/07/28	1	29.00	1	28.40	28.60	0	2,232	0.00%
2021/07/27	6	29.83	3	29.77	29.15	3	2,301	0.13%
2021/07/23	7	29.46	0	0.00	29.55	7	2,580	0.27%
2021/07/21	4	28.88	1	28.40	28.55	3	2,639	0.11%
2021/07/20	0	0.00	1	29.10	29.05	-1	2,666	-0.04%
2021/07/19	1	30.75	0	0.00	30.35	1	2,734	0.04%
2021/07/16	2	30.80	1	30.85	31.15	1	2,821	0.04%
2021/07/15	1.3	31.64	2	30.60	31.65	-0.7	2,783	-0.03%
2021/07/14	1	29.05	2	29.10	29.05	-1	2,637	-0.04%
2021/07/13	2	28.63	0	0.00	28.45	2	2,645	0.08%
2021/07/12	4	28.20	0	0.00	28.25	4	2,644	0.15%
2021/07/09	0	0.00	4	28.10	27.95	-4	2,656	-0.15%
2021/06/28	0	0.00	1	29.20	29.25	-1	3,714	-0.03%
2021/06/11	2	28.60	0	0.00	28.20	2	4,152	0.05%
2021/06/04	0	0.00	1	28.10	28.10	-1	4,585	-0.02%
2021/06/02	2	28.98	5	28.60	28.95	-3	4,700	-0.06%
2021/05/28	0	0.00	5	27.85	27.80	-5	4,850	-0.10%
2021/05/26	0	0.00	2	27.23	27.40	-2	4,924	-0.04%
2021/05/25	0	0.00	5	27.50	27.25	-5	4,957	-0.10%
2021/05/18	1	26.00	4	26.00	26.15	-3	5,233	-0.06%
2021/05/17	11	23.78	0	0.00	24.00	11	5,247	0.21%
2021/05/14	2	26.10	0	0.00	26.10	2	5,241	0.04%
2021/05/13	3	26.70	4	27.00	26.60	-1	5,244	-0.02%
2021/05/12	7	25.59	0	0.00	25.75	7	5,242	0.13%
2021/05/06	1	29.00	0	0.00	29.20	1	5,584	0.02%
2021/05/05	0	0.00	1	30.50	30.10	-1	5,533	-0.02%
2021/05/04	8	31.34	2	32.75	31.35	6	5,519	0.11%
2021/05/03	0	0.00	1	35.15	34.40	-1	5,475	-0.02%
2021/04/29	1	34.90	0	0.00	35.00	1	5,422	0.02%
2021/04/27	1	33.20	0	0.00	33.25	1	5,484	0.02%
2021/04/26	2	33.68	0	0.00	33.65	2	5,573	0.04%
2021/04/23	3	33.72	0	0.00	33.15	3	5,667	0.05%
2021/04/22	7	34.27	0	0.00	34.00	7	6,057	0.12%
2021/04/15	0	0.00	1	36.15	35.95	-1	6,666	-0.02%
2021/04/14	1	35.80	0	0.00	35.80	1	7,531	0.01%
2021/04/13	3	36.33	0	0.00	37.00	3	8,203	0.04%
2021/04/12	6	37.55	6	37.75	37.50	0	8,310	0.00%
2021/04/09	8	37.86	10	37.73	38.40	-2	8,231	-0.02%
2021/04/08	0	0.00	1	36.50	36.40	-1	7,937	-0.01%
2021/04/07	0	0.00	3	36.33	36.20	-3	7,935	-0.04%
2021/04/06	0	0.00	4	36.90	36.55	-4	7,930	-0.05%
2021/04/01	5	37.15	7	37.21	37.05	-2	7,991	-0.03%
2021/03/31	4	37.40	6	37.12	37.35	-2	8,083	-0.02%
2021/03/30	1	36.35	1	36.35	36.55	0	7,944	0.00%
2021/03/29	3	36.42	18	36.53	36.55	-15	7,920	-0.19%
2021/03/26	1	35.40	2	35.65	35.65	-1	7,902	-0.01%
2021/03/25	4	35.61	6	36.39	35.60	-2	7,992	-0.03%
2021/03/24	0	0.00	1	35.70	35.40	-1	7,958	-0.01%
2021/03/23	13	35.48	0	0.00	35.25	13	7,951	0.16%
2021/03/22	1	35.45	0.5	35.10	35.10	0.5	7,902	0.01%
2021/03/19	0	0.00	1	36.20	36.15	-1	7,840	-0.01%
2021/03/18	2	36.25	0	0.00	36.30	2	7,777	0.03%
2021/03/17	2	36.13	0	0.00	36.10	2	7,825	0.03%
2021/03/16	2	37.13	1	37.00	36.65	1	7,828	0.01%
2021/03/15	3	37.53	3	37.25	37.55	0	7,805	0.00%
2021/03/12	2	36.13	4	36.60	36.80	-2	7,689	-0.03%
2021/03/11	2	35.50	0	0.00	35.75	2	7,661	0.03%
2021/03/10	1	35.35	1	35.70	35.35	0	8,028	0.00%
2021/03/09	1	35.80	2	35.63	35.40	-1	8,358	-0.01%
2021/03/08	6	35.63	0	0.00	34.90	6	8,296	0.07%
2021/03/04	7	35.25	7	35.56	35.05	0	8,421	0.00%
2021/03/03	1	34.30	1	33.80	34.40	0	8,429	0.00%
2021/02/26	1	34.10	0	0.00	35.10	1	8,451	0.01%
2021/02/25	1	35.05	2	35.05	34.85	-1	8,467	-0.01%
2021/02/24	3	35.43	7	35.79	35.10	-4	8,468	-0.05%
2021/02/23	5	35.50	1	35.60	36.15	4	8,489	0.05%
2021/02/22	3	35.33	3	35.40	35.50	0	8,548	0.00%
2021/02/19	19	35.18	4	35.41	35.40	15	8,515	0.18%
2021/02/18	1	34.00	3	33.98	34.15	-2	8,429	-0.02%
2021/02/17	5	32.70	1.8	33.46	33.30	3.2	8,402	0.04%
2021/02/03	4	33.18	4	33.16	32.95	0	8,460	0.00%
2021/02/02	1	33.50	1	33.65	33.60	0	8,410	0.00%
2021/02/01	7	33.69	0	0.00	33.50	7	8,381	0.08%
2021/01/29	9	35.91	6	36.21	34.55	3	8,314	0.04%
2021/01/28	2	35.03	3	36.20	36.00	-1	7,984	-0.01%
2021/01/27	5	35.15	1	35.30	35.30	4	7,890	0.05%
2021/01/26	4	35.20	1	35.25	34.65	3	7,871	0.04%
2021/01/25	1	35.25	5	35.50	35.35	-4	7,835	-0.05%
2021/01/22	0.2	34.50	0	0.00	35.15	0.2	7,803	0.00%
2021/01/21	3	35.00	3.2	35.02	34.75	-0.2	7,725	0.00%
2021/01/20	9	36.30	3	36.22	35.75	6	7,618	0.08%
2021/01/19	8	37.89	50	37.91	37.45	-42	7,470	-0.56%
2021/01/18	51	38.25	51	38.48	38.50	0	7,344	0.00%
2021/01/15	7	38.87	8	39.06	38.60	-1	7,192	-0.01%
2021/01/14	4	38.29	5	38.05	38.35	-1	6,717	-0.01%
2021/01/13	51	37.30	6	37.44	37.80	45	6,604	0.68%
2021/01/12	19	37.14	3	37.98	37.50	16	6,500	0.25%
2021/01/11	4	38.78	6	39.13	38.95	-2	6,249	-0.03%
2021/01/08	9	38.28	32	38.61	38.50	-23	6,084	-0.38%
2021/01/07	60.5	39.28	39	39.32	39.50	21.5	5,851	0.37%
2021/01/06	18	38.18	15	38.41	38.90	3	4,966	0.06%
2021/01/05	5	33.92	11	35.17	35.40	-6	4,261	-0.14%
2021/01/04	0	0.00	1	31.80	32.20	-1	4,058	-0.02%
2020/12/31	1	31.05	0	0.00	31.25	1	3,979	0.03%
2020/12/30	1	31.10	0	0.00	31.15	1	4,017	0.02%
2020/12/29	0	0.00	2	32.20	31.45	-2	3,984	-0.05%
2020/12/28	3	31.92	8	31.60	31.65	-5	3,921	-0.13%
2020/12/25	8	31.64	1	31.30	32.10	7	3,840	0.18%
2020/12/23	8	29.85	0.9	29.70	29.85	7.1	3,619	0.20%
2020/12/22	1	30.35	3	30.50	29.55	-2	3,637	-0.05%
2020/12/21	0	0.00	2	30.90	31.05	-2	3,613	-0.06%
2020/12/18	2	30.38	0	0.00	30.05	2	3,516	0.06%
2020/12/16	1	30.10	0	0.00	29.70	1	3,492	0.03%
2020/12/15	3	29.67	0	0.00	29.25	3	3,498	0.09%
2020/12/11	6	30.73	2	30.00	30.20	4	3,479	0.11%
2020/12/10	0	0.00	1	30.95	31.00	-1	3,425	-0.03%
2020/12/09	0	0.00	3	31.05	31.30	-3	3,412	-0.09%
2020/12/07	6	31.52	3	31.50	31.30	3	3,704	0.08%
2020/12/04	6	32.33	3	32.43	32.25	3	3,666	0.08%
2020/12/03	18	31.24	18	31.61	32.00	0	3,305	0.00%
2020/12/01	1	29.20	0	0.00	29.00	1	3,036	0.03%
2020/11/27	1	29.50	1	29.20	29.60	0	2,914	0.00%
2020/11/26	1	28.65	0	0.00	28.65	1	2,827	0.04%
2020/11/24	1	28.35	0	0.00	28.40	1	2,796	0.04%
2020/11/23	1	28.35	0	0.00	28.35	1	2,750	0.04%
2020/11/20	5	28.26	0	0.00	28.35	5	2,726	0.18%
2020/11/19	2	28.00	0	0.00	28.00	2	2,723	0.07%
2020/11/18	0	0.00	2	27.25	27.30	-2	2,622	-0.08%
2020/11/17	4	27.10	0	0.00	26.90	4	2,638	0.15%
2020/11/13	0	0.00	1	26.60	26.70	-1	2,854	-0.04%
2020/11/12	4	26.80	2	26.75	26.45	2	2,875	0.07%
2020/11/11	1	27.35	10.7	27.48	26.75	-9.7	2,900	-0.33%
2020/11/10	1.1	26.00	1	26.05	25.90	0.1	2,798	0.00%
2020/11/09	0.1	26.15	0	0.00	26.20	0.1	2,854	0.00%
2020/11/05	1	26.25	0	0.00	26.10	1	2,972	0.03%
2020/10/29	0	0.00	2	26.00	26.20	-2	3,118	-0.06%
2020/10/28	0	0.00	5	26.35	26.35	-5	3,131	-0.16%
2020/10/27	0	0.00	5	27.00	26.90	-5	3,150	-0.16%
2020/10/23	10	27.20	1	27.20	27.20	9	3,235	0.28%
2020/10/08	1	27.40	0	0.00	27.20	1	3,744	0.03%
2020/10/07	1	27.75	2	27.70	27.45	-1	3,762	-0.03%
2020/10/06	0	0.00	5	26.60	26.80	-5	3,765	-0.13%
2020/10/05	0	0.00	5	25.90	26.15	-5	3,832	-0.13%
2020/09/30	15	25.79	0	0.00	25.80	15	3,952	0.38%
2020/09/29	2	25.35	0	0.00	25.35	2	3,924	0.05%
2020/09/28	10	25.60	0	0.00	25.50	10	3,944	0.25%
2020/09/25	1	25.50	0	0.00	25.05	1	3,973	0.03%
2020/09/24	3	26.30	0	0.00	26.00	3	3,953	0.08%
2020/09/22	3	27.15	0	0.00	27.25	3	3,948	0.08%
2020/09/21	0	0.00	1	27.90	27.80	-1	3,932	-0.03%
2020/09/16	0	0.00	5	28.30	28.00	-5	4,055	-0.12%
2020/09/15	0	0.00	20	28.39	28.35	-20	4,104	-0.49%
2020/09/14	0	0.00	6	28.65	28.45	-6	4,173	-0.14%
2020/09/11	30	29.65	0	0.00	28.40	30	4,226	0.71%
2020/09/10	0	0.00	2	29.60	29.25	-2	4,185	-0.05%
2020/09/09	1	28.65	0	0.00	28.95	1	3,935	0.03%
2020/09/08	0	0.00	5	27.95	27.85	-5	3,905	-0.13%
2020/09/07	0	0.00	1	29.00	28.30	-1	3,934	-0.03%
2020/09/04	1	27.95	5	28.28	28.50	-4	3,948	-0.10%
2020/09/03	0	0.00	12	28.88	28.20	-12	3,955	-0.30%
2020/08/31	2	28.00	1	28.30	27.95	1	4,037	0.02%
2020/08/28	11	28.88	3	28.80	28.15	8	4,068	0.20%
2020/08/26	0	0.00	10	28.50	28.30	-10	4,102	-0.24%
2020/08/20	3	26.93	1	29.30	26.95	2	4,065	0.05%
2020/08/19	2	29.55	1	29.20	29.70	1	4,001	0.02%
2020/08/18	0	0.00	2	28.30	28.30	-2	3,887	-0.05%
2020/08/17	1	27.90	0	0.00	28.20	1	3,907	0.03%
2020/08/14	0	0.00	1	27.60	27.60	-1	4,129	-0.02%
2020/08/13	0	0.00	1	27.40	27.40	-1	4,138	-0.02%
2020/08/12	1	26.00	0	0.00	26.85	1	4,120	0.02%
2020/08/10	0	0.00	1	26.75	26.50	-1	4,077	-0.02%
2020/08/06	0	0.00	1	26.40	26.40	-1	4,173	-0.02%
2020/08/04	7	25.59	0	0.00	25.15	7	4,308	0.16%
2020/07/31	0	0.00	10	24.55	24.90	-10	4,931	-0.20%
2020/07/28	13	23.50	0	0.00	23.95	13	5,766	0.23%
2020/07/27	0.2	23.70	1	23.80	23.85	-0.8	5,755	-0.01%
2020/07/24	1	25.80	0	0.00	25.65	1	5,772	0.02%
2020/07/13	0	0.00	1	27.80	27.95	-1	5,748	-0.02%
2020/07/09	16	28.46	30	28.35	28.45	-14	6,117	-0.23%
2020/07/08	1	27.80	0	0.00	27.75	1	6,186	0.02%
2020/07/07	0	0.00	1	27.85	27.75	-1	6,179	-0.02%
2020/07/02	0	0.00	46	27.77	27.75	-46	6,174	-0.74%
2020/07/01	0	0.00	40	27.95	27.65	-40	6,175	-0.65%
2020/06/23	0	0.00	8	27.17	27.20	-8	6,216	-0.13%
2020/06/22	10	26.05	0	0.00	26.05	10	6,132	0.16%
2020/06/19	7	27.15	3	27.10	26.95	4	6,090	0.07%
2020/06/18	1	27.40	6	27.36	27.20	-5	6,036	-0.08%
2020/06/17	0	0.00	1	27.40	27.40	-1	5,984	-0.02%
2020/06/16	0	0.00	1	27.35	27.30	-1	6,004	-0.02%
2020/06/15	2	27.40	0	0.00	27.20	2	6,003	0.03%
2020/06/12	1	26.90	1	26.90	27.00	0	6,006	0.00%
2020/06/11	4	27.33	0	0.00	27.05	4	6,006	0.07%
2020/06/10	1	27.45	2	27.48	27.45	-1	5,972	-0.02%
2020/06/09	0	0.00	17	27.32	27.30	-17	6,009	-0.28%
2020/06/08	14	27.42	7	27.32	27.25	7	6,019	0.12%
2020/06/05	55	27.16	28	27.44	27.05	27	6,044	0.45%
2020/06/04	1	26.60	3	26.65	26.60	-2	5,891	-0.03%
2020/06/03	1	26.65	0	0.00	26.60	1	5,869	0.02%
2020/06/02	0	0.00	2	26.58	26.60	-2	5,841	-0.03%
2020/06/01	1	26.65	1	26.60	26.60	0	5,804	0.00%
2020/05/29	4	26.68	2	26.60	26.55	2	5,783	0.03%
2020/05/28	0	0.00	1	26.60	26.60	-1	5,772	-0.02%
2020/05/27	0	0.00	6	26.60	26.65	-6	5,753	-0.10%
2020/05/26	4	26.69	0	0.00	26.65	4	5,740	0.07%
2020/05/25	2	26.70	0	0.00	26.70	2	5,704	0.04%
2020/05/22	5	26.70	1	26.70	26.65	4	5,684	0.07%
2020/05/21	23	26.78	92	26.93	26.90	-69	5,642	-1.22%
2020/05/19	0	0.00	2	26.23	26.15	-2	5,350	-0.04%
2020/05/15	3	26.10	2	25.95	26.00	1	5,271	0.02%
2020/05/14	5	26.10	2	26.05	26.00	3	5,242	0.06%
2020/05/12	3	25.93	0	0.00	26.05	3	5,256	0.06%
2020/05/11	1	26.15	0	0.00	26.15	1	5,182	0.02%
2020/05/08	1	26.40	17	26.59	26.25	-16	5,091	-0.31%
2020/05/07	31	26.60	26	26.64	26.65	5	4,876	0.10%
2020/05/06	166	25.64	26	25.85	25.30	140	4,417	3.17%	大買/鉅額交易
2020/05/05	0	0.00	4	26.75	26.75	-4	3,692	-0.11%
2020/04/30	0	0.00	1	22.50	22.15	-1	3,542	-0.03%
2020/04/29	1	22.25	0	0.00	22.35	1	3,509	0.03%
2020/04/28	2	21.43	2	21.60	21.95	0	3,447	0.00%
2020/04/27	0	0.00	1	21.30	21.15	-1	3,460	-0.03%
2020/04/23	0	0.00	7	20.96	20.95	-7	3,409	-0.21%
2020/04/22	1	19.80	1	20.05	20.80	0	3,387	0.00%
2020/04/17	0	0.00	1	20.65	20.55	-1	3,240	-0.03%
2020/04/16	12	20.85	0	0.00	20.85	12	3,157	0.38%
2020/04/15	1	21.00	0	0.00	20.90	1	3,105	0.03%
2020/04/14	0	0.00	9	20.58	21.05	-9	2,969	-0.30%
2020/04/13	3	19.32	12	19.88	20.00	-9	2,621	-0.34%
2020/03/31	0	0.00	4	16.48	16.60	-4	2,400	-0.17%
2020/03/30	1	15.65	2	15.83	16.30	-1	2,354	-0.04%
2020/03/27	1	16.40	5	16.30	15.90	-4	2,331	-0.17%
2020/03/26	0	0.00	3	15.55	16.05	-3	2,299	-0.13%
2020/03/25	1	15.70	2	15.68	15.55	-1	2,271	-0.04%
2020/03/24	0	0.00	13	15.10	15.00	-13	2,274	-0.57%
2020/03/23	8	14.69	0	0.00	14.50	8	2,264	0.35%
2020/03/20	14	15.07	1	14.80	15.40	13	2,274	0.57%
2020/03/19	6	14.46	0	0.00	14.10	6	2,221	0.27%
2020/03/18	1	16.00	0	0.00	15.60	1	2,341	0.04%
2020/03/17	3	16.57	1	16.65	16.00	2	2,311	0.09%
2020/03/16	1	17.60	1	18.15	17.30	0	2,284	0.00%
2020/03/13	2	17.65	8	17.66	17.80	-6	2,241	-0.27%
2020/03/11	21	21.08	3	20.67	20.40	18	2,177	0.83%
2020/03/10	1	19.85	0	0.00	20.50	1	2,120	0.05%
2020/03/03	0	0.00	20	21.55	21.40	-20	2,083	-0.96%
2020/03/02	0	0.00	5	21.10	21.00	-5	2,076	-0.24%
2020/02/21	0	0.00	1	22.10	21.90	-1	2,005	-0.05%
2020/02/18	0	0.00	2	21.90	21.90	-2	1,992	-0.10%
2020/02/17	4	21.91	1	21.85	21.85	3	2,010	0.15%
2020/02/14	0	0.00	20	21.90	22.05	-20	2,009	-1.00%
2020/02/12	10	21.15	2	20.95	21.20	8	1,884	0.42%
2020/02/11	15	20.80	1	20.80	20.75	14	1,879	0.74%
2020/02/10	1	20.10	0	0.00	20.00	1	1,845	0.05%
2020/02/07	0	0.00	1	20.45	20.30	-1	1,892	-0.05%
2020/02/06	1	20.80	0	0.00	20.80	1	1,938	0.05%
2020/02/04	3	20.07	0	0.00	20.30	3	1,947	0.15%
2020/02/03	3	19.50	1	19.70	19.75	2	1,960	0.10%
2020/01/31	3	20.43	1	20.30	20.45	2	1,921	0.10%
2020/01/30	11	20.53	0	0.00	20.45	11	1,925	0.57%
2020/01/14	1	22.60	0	0.00	22.60	1	1,922	0.05%
2020/01/13	0	0.00	1	22.50	22.50	-1	1,977	-0.05%
2020/01/08	4	21.90	0	0.00	21.90	4	2,278	0.18%
2020/01/07	2	22.18	1	22.25	22.20	1	2,277	0.04%
2020/01/03	0	0.00	4	23.18	23.20	-4	2,294	-0.17%
2020/01/02	1	23.60	0	0.00	23.50	1	2,288	0.04%
2019/12/27	0	0.00	12	23.72	23.70	-12	2,330	-0.51%
2019/12/26	0	0.00	4	23.45	23.70	-4	2,326	-0.17%
2019/12/25	0	0.00	1	23.35	23.45	-1	2,325	-0.04%
2019/12/24	0	0.00	1	23.40	23.40	-1	2,342	-0.04%
2019/12/20	0	0.00	1	23.60	23.45	-1	2,375	-0.04%
2019/12/18	2	23.58	1	23.60	23.60	1	2,351	0.04%
2019/12/17	0	0.00	5	23.65	23.55	-5	2,387	-0.21%
2019/12/16	1	23.30	0	0.00	23.40	1	2,458	0.04%
2019/12/13	24	23.57	3	23.60	23.00	21	2,504	0.84%
2019/12/12	0	0.00	10	23.00	22.70	-10	2,415	-0.41%
2019/12/11	4	22.88	1	22.90	22.90	3	2,415	0.12%
2019/12/10	5	22.35	5	22.35	22.30	0	2,400	0.00%
2019/12/09	24	22.69	1	22.25	22.50	23	2,419	0.95%
2019/12/05	1	21.70	0	0.00	21.75	1	2,455	0.04%
2019/12/03	1	21.80	0	0.00	21.80	1	2,651	0.04%
2019/12/02	1	21.55	1	21.80	21.75	0	2,703	0.00%
2019/11/29	0	0.00	1	22.30	22.20	-1	2,703	-0.04%
2019/11/28	1	22.50	0	0.00	22.40	1	2,734	0.04%
2019/11/21	1	22.70	0	0.00	22.70	1	3,402	0.03%
2019/11/20	0	0.00	2	23.00	22.90	-2	3,471	-0.06%
2019/11/19	0	0.00	1	23.00	23.00	-1	3,567	-0.03%
2019/11/14	1	22.85	0	0.00	22.85	1	3,709	0.03%
2019/11/08	0	0.00	2	22.98	22.85	-2	4,101	-0.05%
2019/11/07	1	22.95	1	22.80	22.85	0	4,288	0.00%
2019/11/06	2	23.15	0	0.00	23.10	2	4,492	0.04%
2019/11/05	8	22.96	8	23.00	23.10	0	4,537	0.00%
2019/11/04	0	0.00	2	22.45	22.45	-2	4,550	-0.04%
2019/11/01	3	22.18	0	0.00	22.20	3	4,580	0.07%
2019/10/31	8	22.88	4	22.98	22.50	4	4,626	0.09%
2019/10/29	0	0.00	1	23.30	23.05	-1	4,696	-0.02%
2019/10/28	2	23.30	0	0.00	23.30	2	4,841	0.04%
2019/10/25	0	0.00	1	23.55	23.45	-1	4,989	-0.02%
2019/10/24	0	0.00	3	23.90	23.85	-3	5,145	-0.06%
2019/10/23	6	24.23	0	0.00	23.95	6	5,511	0.11%
2019/10/22	1	24.10	9	23.98	23.95	-8	5,525	-0.14%
2019/10/21	12	24.07	0	0.00	23.95	12	5,553	0.22%
2019/10/18	11	24.70	1	24.60	24.50	10	5,544	0.18%
2019/10/17	14	24.19	0	0.00	24.20	14	5,441	0.26%
2019/10/16	4	23.99	6	24.07	24.40	-2	5,427	-0.04%
2019/10/15	5	23.35	0	0.00	23.40	5	5,354	0.09%
2019/10/09	4	23.44	0	0.00	23.55	4	5,408	0.07%
2019/10/07	2	24.10	0	0.00	24.00	2	5,413	0.04%
2019/10/04	0	0.00	7	24.06	23.85	-7	5,417	-0.13%
2019/10/03	1	23.65	0	0.00	23.70	1	5,374	0.02%
2019/09/27	2	23.55	0	0.00	23.50	2	5,363	0.04%
2019/09/26	0	0.00	1	24.10	23.90	-1	5,338	-0.02%
2019/09/25	2	23.80	0	0.00	23.75	2	5,326	0.04%
2019/09/20	1	24.15	2	24.18	24.35	-1	5,316	-0.02%
2019/09/19	2	24.00	9	24.18	24.15	-7	5,254	-0.13%
2019/09/18	0	0.00	3	24.93	24.85	-3	5,157	-0.06%
2019/09/17	1	24.95	2	25.00	25.15	-1	5,087	-0.02%
2019/09/12	5	24.85	0	0.00	24.85	5	5,010	0.10%
2019/09/11	10	24.70	0	0.00	24.65	10	4,995	0.20%
2019/09/10	2	24.75	2	24.85	24.75	0	4,970	0.00%
2019/09/09	0	0.00	4	24.85	24.65	-4	4,934	-0.08%
2019/09/06	1	24.60	7	24.60	24.60	-6	4,866	-0.12%
2019/09/05	5	25.00	2	24.83	25.05	3	4,808	0.06%
2019/09/04	2	24.45	0	0.00	24.30	2	4,680	0.04%
2019/09/03	0	0.00	2	24.65	24.55	-2	4,642	-0.04%
2019/09/02	0	0.00	5	24.64	24.65	-5	4,630	-0.11%
2019/08/30	5	24.65	4	24.65	24.50	1	4,591	0.02%
2019/08/29	6	24.48	2	24.40	24.50	4	4,523	0.09%
2019/08/28	9	25.16	2	25.30	24.80	7	4,445	0.16%
2019/08/27	0	0.00	8	25.11	25.00	-8	4,189	-0.19%
2019/08/26	0	0.00	30	23.56	23.65	-30	4,022	-0.75%
2019/08/23	0	0.00	24	24.34	24.15	-24	4,017	-0.60%
2019/08/22	0	0.00	30	24.34	24.30	-30	3,947	-0.76%
2019/08/21	0	0.00	1	23.95	23.90	-1	3,842	-0.03%
2019/08/20	0	0.00	14	23.83	23.75	-14	3,787	-0.37%
2019/08/19	1	24.40	0	0.00	23.95	1	3,732	0.03%
2019/08/16	2	23.90	2	23.80	24.00	0	3,679	0.00%
2019/08/15	1	23.65	5	23.64	23.90	-4	3,581	-0.11%
2019/08/14	5	23.75	20	23.85	23.45	-15	3,496	-0.43%
2019/08/13	48	23.55	54	23.40	23.25	-6	3,417	-0.18%
2019/08/12	88	24.55	34	24.44	24.40	54	3,258	1.66%
2019/08/08	0	0.00	14	23.64	23.95	-14	3,059	-0.46%
2019/08/07	4	23.03	3	23.17	23.10	1	2,846	0.04%
2019/08/06	0	0.00	4	22.65	22.70	-4	2,778	-0.14%
2019/08/05	1	22.70	1	22.70	22.65	0	2,760	0.00%
2019/08/02	2	22.18	2	22.40	22.50	0	2,744	0.00%
2019/08/01	7	22.79	5	22.77	22.90	2	2,708	0.07%
2019/07/31	35	22.69	3	22.72	22.90	32	2,698	1.19%
2019/07/30	7	23.05	36	22.54	22.60	-29	2,631	-1.10%
2019/07/29	18	22.84	21	22.91	22.95	-3	2,515	-0.12%
2019/07/26	17	22.33	15	22.42	22.40	2	2,410	0.08%
2019/07/25	68	22.20	25	22.30	21.90	43	2,313	1.86%
2019/07/24	8	20.64	0	0.00	20.70	8	1,937	0.41%
2019/07/23	22	20.47	2	20.50	20.55	20	1,983	1.01%
2019/07/22	2	20.30	1	20.45	20.25	1	2,036	0.05%
2019/07/19	0	0.00	2	20.65	20.85	-2	2,233	-0.09%
2019/07/18	1	20.50	0	0.00	20.45	1	2,207	0.05%
2019/07/16	0	0.00	5	20.75	20.75	-5	2,195	-0.23%
2019/07/12	0	0.00	3	20.32	20.25	-3	2,150	-0.14%
2019/07/09	0	0.00	10	19.95	20.00	-10	2,213	-0.45%
2019/07/08	5	19.95	0	0.00	19.90	5	2,220	0.23%
2019/07/01	10	20.25	0	0.00	20.15	10	2,299	0.43%
2019/06/26	0	0.00	2	19.40	19.40	-2	2,343	-0.09%
2019/06/19	0	0.00	2	19.30	19.35	-2	2,496	-0.08%
2019/06/12	0	0.00	3	19.25	19.35	-3	2,989	-0.10%
2019/06/11	0	0.00	1	19.10	19.20	-1	3,014	-0.03%
2019/06/10	3	19.05	0	0.00	19.10	3	3,033	0.10%
2019/06/06	1	18.90	0	0.00	18.90	1	3,079	0.03%
2019/06/05	3	19.15	5	19.22	19.10	-2	3,097	-0.06%
2019/06/04	4	18.95	5	18.91	18.95	-1	3,112	-0.03%
2019/06/03	6	18.85	5	18.95	18.95	1	3,128	0.03%
2019/05/31	3	19.15	4	19.03	19.20	-1	3,120	-0.03%
2019/05/30	0	0.00	10	18.70	18.85	-10	3,105	-0.32%
2019/05/29	0	0.00	2	17.85	18.00	-2	3,110	-0.06%
2019/05/28	2	17.90	0	0.00	17.95	2	3,127	0.06%
2019/05/24	2	17.80	0	0.00	17.75	2	3,255	0.06%
2019/05/20	1	17.60	0	0.00	17.70	1	3,548	0.03%
2019/05/17	0	0.00	29	17.80	17.70	-29	3,567	-0.81%
2019/05/15	0	0.00	30	18.15	18.20	-30	3,561	-0.84%
2019/05/14	30	17.46	0	0.00	17.85	30	3,562	0.84%
2019/05/13	1	18.15	6	17.93	18.00	-5	3,545	-0.14%
2019/05/10	0	0.00	1	19.30	18.75	-1	3,521	-0.03%
2019/05/09	2	19.10	15	19.53	19.10	-13	3,511	-0.37%
2019/05/08	10	19.65	1	19.80	19.70	9	3,471	0.26%
2019/05/07	0	0.00	2	20.00	19.95	-2	3,448	-0.06%
2019/05/06	10	20.00	10	19.93	19.90	0	3,432	0.00%
2019/05/03	36	20.69	0	0.00	20.65	36	3,372	1.07%
2019/05/02	0	0.00	130	20.45	20.65	-130	3,314	-3.92%	大賣/鉅額交易
2019/04/30	3	19.95	0	0.00	19.95	3	3,251	0.09%
2019/04/29	35	19.89	0	0.00	19.80	35	3,266	1.07%
2019/04/26	41	20.52	0	0.00	20.35	41	3,205	1.28%
2019/04/25	0	0.00	5	21.03	20.55	-5	3,170	-0.16%
2019/04/24	1	20.10	20	20.10	19.95	-19	3,089	-0.61%
2019/04/23	20	19.75	0	0.00	19.90	20	3,293	0.61%
2019/04/19	2	19.70	0	0.00	19.70	2	3,462	0.06%
2019/04/18	1	19.95	10	20.05	19.60	-9	3,514	-0.26%
2019/04/17	50	19.90	1	19.90	20.05	49	3,613	1.36%
2019/04/16	1	20.00	10	19.80	19.95	-9	3,671	-0.25%
2019/04/15	10	19.70	0	0.00	19.70	10	3,712	0.27%
2019/04/12	0	0.00	10	19.80	19.70	-10	3,699	-0.27%
2019/04/11	20	19.90	0	0.00	19.80	20	3,703	0.54%
2019/04/02	3	20.00	0	0.00	20.05	3	3,646	0.08%
2019/03/25	2	19.65	0	0.00	19.70	2	3,641	0.05%
2019/03/22	0	0.00	1	20.20	19.90	-1	3,661	-0.03%
2019/03/21	12	20.90	3	20.67	20.60	9	3,556	0.25%
2019/03/20	3	20.15	4	20.15	20.60	-1	3,315	-0.03%
2019/03/15	2	19.05	0	0.00	19.30	2	3,228	0.06%
2019/03/14	2	19.18	4	19.55	19.10	-2	3,246	-0.06%
2019/03/12	0	0.00	2	19.90	19.65	-2	3,308	-0.06%
2019/03/08	0	0.00	1	19.45	19.45	-1	3,360	-0.03%
2019/03/05	4	19.65	0	0.00	19.30	4	3,564	0.11%
2019/03/04	0	0.00	7	19.50	19.50	-7	3,557	-0.20%
2019/02/27	2	18.80	0	0.00	18.80	2	3,518	0.06%
2019/02/26	10	18.90	0	0.00	18.95	10	3,517	0.28%
2019/02/25	2	19.48	0	0.00	19.35	2	3,520	0.06%
2019/02/22	5	19.20	37	18.75	19.20	-32	3,538	-0.90%
2019/02/21	2	18.55	4	18.63	18.45	-2	3,413	-0.06%
2019/02/20	0	0.00	11	18.24	18.35	-11	3,353	-0.33%
2019/02/19	0	0.00	1	17.85	17.95	-1	3,316	-0.03%
2019/02/18	1	17.60	0	0.00	17.60	1	3,320	0.03%
2019/02/15	5	17.95	0	0.00	17.80	5	3,313	0.15%
2019/02/13	20	18.00	0	0.00	18.00	20	3,359	0.60%
2019/02/12	0	0.00	15	18.15	18.15	-15	3,354	-0.45%
2019/01/25	10	17.60	0	0.00	17.70	10	3,343	0.30%
2019/01/22	3	17.75	0	0.00	17.50	3	3,414	0.09%
2019/01/21	23	17.97	2	18.00	17.90	21	3,388	0.62%
2019/01/18	0	0.00	4	18.00	18.20	-4	3,368	-0.12%
2019/01/17	1	18.20	2	17.95	17.90	-1	3,358	-0.03%
2019/01/16	16	18.48	14	18.47	18.35	2	3,303	0.06%
2019/01/15	2	18.13	0	0.00	18.35	2	3,136	0.06%
2019/01/11	1	18.15	0	0.00	17.90	1	2,773	0.04%
2019/01/10	17	17.97	6	17.98	17.90	11	2,693	0.41%
2019/01/09	1	18.15	24	18.15	18.35	-23	2,634	-0.87%
2019/01/08	0	0.00	1	17.65	17.60	-1	2,495	-0.04%
2019/01/07	1	17.30	0	0.00	17.65	1	2,410	0.04%
2019/01/03	0	0.00	21	16.75	16.65	-21	2,368	-0.89%
2018/12/26	1	16.60	0	0.00	16.35	1	2,331	0.04%
2018/12/22	0	0.00	1	16.10	16.20	-1	2,309	-0.04%
2018/12/21	21	16.29	0	0.00	16.25	21	2,315	0.91%
2018/12/18	1	16.75	0	0.00	16.75	1	2,223	0.04%
2018/12/17	2	17.45	4	17.75	17.10	-2	2,190	-0.09%
2018/12/12	21	17.24	0	0.00	17.20	21	2,129	0.99%
2018/12/10	0	0.00	2	17.00	16.75	-2	2,024	-0.10%
2018/12/07	0	0.00	2	16.80	17.00	-2	1,981	-0.10%
2018/12/06	4	16.48	2	16.43	16.40	2	1,953	0.10%
2018/12/05	0	0.00	2	17.00	17.25	-2	1,902	-0.11%
2018/12/04	0	0.00	2	17.20	17.20	-2	1,892	-0.11%
2018/11/30	0	0.00	5	16.35	15.95	-5	1,855	-0.27%
2018/11/23	2	15.45	2	15.90	15.40	0	1,648	0.00%
2018/11/22	1	15.95	0	0.00	15.70	1	1,642	0.06%
2018/11/21	2	15.85	13	15.93	15.90	-11	1,627	-0.68%
2018/11/20	1	15.40	0	0.00	15.40	1	1,575	0.06%
2018/11/19	3	15.30	0	0.00	15.55	3	1,565	0.19%
2018/11/16	2	15.33	0	0.00	15.45	2	1,559	0.13%
2018/11/15	0	0.00	2	15.45	15.30	-2	1,536	-0.13%
2018/11/13	2	14.53	1	14.80	14.90	1	1,518	0.07%
2018/11/12	2	15.45	35	15.20	15.30	-33	1,516	-2.18%
2018/11/09	0	0.00	2	14.83	14.90	-2	1,568	-0.13%
2018/11/08	0	0.00	1	14.95	14.80	-1	1,595	-0.06%
2018/11/06	1	14.45	0	0.00	14.30	1	1,718	0.06%
2018/11/05	0	0.00	30	14.30	14.30	-30	1,773	-1.69%
2018/11/02	1	14.30	25	14.52	14.40	-24	1,780	-1.35%
2018/11/01	1	14.10	12	14.12	14.20	-11	1,807	-0.61%
2018/10/31	1	13.50	10	13.58	13.60	-9	1,837	-0.49%
2018/10/30	1	13.25	1	13.30	13.30	0	1,847	0.00%
2018/10/29	1	13.35	0	0.00	13.15	1	1,871	0.05%
2018/10/26	20	13.45	0	0.00	13.35	20	1,913	1.05%
2018/10/25	0	0.00	51	13.78	13.65	-51	1,910	-2.67%
2018/10/24	0	0.00	25	14.40	14.20	-25	1,910	-1.31%
2018/10/22	0	0.00	6	14.87	14.60	-6	1,947	-0.31%
2018/10/19	5	13.60	0	0.00	14.50	5	1,953	0.26%
2018/10/17	0	0.00	2	14.00	14.00	-2	2,005	-0.10%
2018/10/16	0	0.00	11	13.95	13.80	-11	2,084	-0.53%
2018/10/15	0	0.00	2	13.60	13.60	-2	2,160	-0.09%
2018/10/11	47	13.90	0	0.00	13.85	47	2,342	2.01%
2018/10/05	0	0.00	3	15.90	15.60	-3	2,456	-0.12%
2018/10/04	0	0.00	25	16.39	16.20	-25	2,466	-1.01%
2018/10/03	1	15.95	0	0.00	16.00	1	2,486	0.04%
2018/10/01	0	0.00	9	16.38	16.40	-9	2,575	-0.35%
2018/09/27	0	0.00	24	16.14	16.25	-24	2,628	-0.91%
2018/09/26	1	15.90	10	15.98	15.95	-9	2,741	-0.33%
2018/09/25	0	0.00	1	15.90	15.80	-1	2,813	-0.04%
2018/09/20	0	0.00	8	16.00	15.50	-8	2,898	-0.28%
2018/09/19	0	0.00	15	15.85	15.85	-15	2,904	-0.52%
2018/09/18	0	0.00	5	15.80	15.75	-5	2,896	-0.17%
2018/09/11	1	14.80	2	15.00	14.95	-1	2,962	-0.03%
2018/09/10	63	15.05	2	15.35	14.80	61	2,985	2.04%
2018/09/07	1	15.30	1	15.55	15.40	0	2,976	0.00%
2018/09/06	47	16.25	0	0.00	16.00	47	2,944	1.60%
2018/09/05	14	16.74	1	16.75	16.65	13	2,909	0.45%
2018/08/29	2	17.60	0	0.00	17.65	2	2,978	0.07%
2018/08/28	1	17.65	2	17.65	17.65	-1	3,009	-0.03%
2018/08/21	2	16.70	0	0.00	16.85	2	3,203	0.06%
2018/08/20	41	16.67	0	0.00	16.60	41	3,241	1.26%
2018/08/17	35	16.97	1	16.95	16.90	34	3,233	1.05%
2018/08/16	12	16.91	6	16.93	16.80	6	3,223	0.19%
2018/08/15	1	17.65	2	17.65	17.60	-1	3,140	-0.03%
2018/08/14	1	17.80	6	17.67	17.80	-5	3,162	-0.16%
2018/08/13	3	17.93	1	18.10	17.80	2	3,148	0.06%
2018/08/09	1	19.25	0	0.00	19.25	1	3,118	0.03%
2018/08/08	0	0.00	12	19.46	19.40	-12	3,124	-0.38%
2018/08/07	4	20.03	0	0.00	19.85	4	3,083	0.13%
2018/07/31	0	0.00	1	21.15	21.20	-1	2,985	-0.03%
2018/07/30	5	21.60	0	0.00	21.25	5	2,983	0.17%
2018/07/23	0	0.00	12	21.00	20.90	-12	2,939	-0.41%
2018/07/20	0	0.00	2	22.55	22.45	-2	2,879	-0.07%
2018/07/19	6	22.65	0	0.00	22.65	6	2,830	0.21%
2018/07/18	8	22.59	5	22.47	23.00	3	2,858	0.10%
2018/07/16	1	22.30	0	0.00	22.10	1	2,825	0.04%
2018/07/12	0	0.00	1	21.45	21.50	-1	2,789	-0.04%
2018/07/09	0	0.00	5	21.80	21.85	-5	2,850	-0.18%
2018/07/06	0	0.00	2	21.15	21.60	-2	2,882	-0.07%
2018/07/04	5	22.42	5	22.34	22.15	0	2,974	0.00%
2018/07/03	1	21.75	1	21.80	21.70	0	2,915	0.00%
2018/06/29	0	0.00	1	21.50	21.65	-1	2,876	-0.03%
2018/06/28	0.5	20.85	0	0.00	20.90	0.5	2,842	0.02%
2018/06/21	0	0.00	5	21.20	21.00	-5	3,077	-0.16%
2018/06/20	1	21.05	0	0.00	21.20	1	3,100	0.03%
2018/06/19	0	0.00	1	21.50	21.60	-1	3,094	-0.03%
2018/06/15	2	21.45	0	0.00	21.40	2	3,096	0.06%
2018/06/14	0	0.00	1	21.65	21.40	-1	3,112	-0.03%
2018/06/13	4	21.90	5	21.80	21.65	-1	3,118	-0.03%
2018/06/11	0	0.00	1	21.50	21.20	-1	3,111	-0.03%
2018/06/07	1	21.95	0	0.00	21.75	1	3,108	0.03%
2018/06/06	0	0.00	1	21.95	21.90	-1	3,152	-0.03%
2018/06/04	1	22.00	3	22.08	21.95	-2	3,398	-0.06%
2018/05/30	0	0.00	1	20.90	21.05	-1	3,279	-0.03%
2018/05/29	3	21.48	2	21.50	21.10	1	3,290	0.03%
2018/05/28	0	0.00	1	21.15	21.20	-1	3,286	-0.03%
2018/05/25	0	0.00	1	20.50	20.60	-1	3,296	-0.03%
2018/05/22	0	0.00	22	20.71	20.60	-22	3,346	-0.66%
2018/05/18	2	20.05	5	20.05	20.25	-3	3,386	-0.09%
2018/05/17	7	20.21	14	20.27	20.20	-7	3,403	-0.21%
2018/05/16	2	19.25	214	19.29	19.50	-212	3,321	-6.38%	大賣/鉅額交易
2018/05/15	2	19.35	0	0.00	19.35	2	3,359	0.06%
2018/05/14	0	0.00	10	19.30	19.30	-10	3,557	-0.28%
2018/05/11	2	19.45	0	0.00	19.40	2	3,612	0.06%
2018/05/10	0	0.00	3	19.80	19.70	-3	3,637	-0.08%
2018/05/09	10	19.70	0	0.00	19.70	10	3,727	0.27%
2018/05/08	10	19.63	1	19.70	19.65	9	3,892	0.23%
2018/05/07	1	19.80	0	0.00	19.85	1	3,994	0.03%
2018/05/04	0	0.00	5	19.95	19.85	-5	4,047	-0.12%
2018/04/30	0	0.00	5	20.10	20.00	-5	4,168	-0.12%
2018/04/27	0	0.00	13	20.03	19.95	-13	4,512	-0.29%
2018/04/26	0	0.00	2	20.00	19.90	-2	4,859	-0.04%
2018/04/25	3	19.97	26	20.18	20.25	-23	4,925	-0.47%
2018/04/24	48	20.06	0	0.00	20.00	48	4,969	0.97%
2018/04/23	53	20.98	10	21.13	20.70	43	4,979	0.86%
2018/04/20	7	21.64	17	21.60	21.60	-10	5,005	-0.20%
2018/04/19	3	22.15	0	0.00	22.05	3	5,001	0.06%
2018/04/18	3	22.25	0	0.00	22.20	3	5,044	0.06%
2018/04/17	4	22.43	4	22.55	22.40	0	5,106	0.00%
2018/04/16	0	0.00	5	22.45	22.30	-5	5,375	-0.09%
2018/04/13	17	22.63	12	22.65	22.65	5	5,729	0.09%
2018/04/12	1	22.10	7.6	22.71	23.00	-6.6	5,955	-0.11%
2018/04/11	4	22.55	5	22.38	22.30	-1	6,395	-0.02%
2018/04/10	45	22.67	6	22.73	22.55	39	6,675	0.58%
2018/04/09	15	23.12	0	0.00	23.00	15	6,656	0.23%
2018/04/03	60	23.13	0	0.00	23.05	60	6,643	0.90%
2018/04/02	0	0.00	25	23.60	23.45	-25	6,632	-0.38%
2018/03/30	0	0.00	2	23.40	23.50	-2	7,009	-0.03%
2018/03/29	25	23.35	0	0.00	23.30	25	7,064	0.35%
2018/03/28	0	0.00	13	23.35	23.35	-13	7,066	-0.18%
2018/03/26	17	23.57	1	23.80	23.50	16	7,231	0.22%
2018/03/23	1	23.70	20	23.89	23.85	-19	7,174	-0.26%
2018/03/22	1	24.25	1	24.40	24.35	0	7,170	0.00%
2018/03/21	0	0.00	1	24.10	24.10	-1	7,235	-0.01%
2018/03/20	27	24.13	5	24.22	24.10	22	7,300	0.30%
2018/03/19	71	24.70	0	0.00	24.60	71	7,305	0.97%
2018/03/15	2	24.78	0	0.00	24.80	2	7,322	0.03%
2018/03/14	3	24.98	17	25.14	24.90	-14	7,340	-0.19%
2018/03/13	14	24.81	2	24.83	24.85	12	7,355	0.16%
2018/03/12	13	24.63	18	24.45	24.55	-5	7,371	-0.07%
2018/03/09	10	25.30	2	25.20	25.10	8	7,347	0.11%
2018/03/08	9	25.82	9	25.49	25.00	0	7,432	0.00%
2018/03/06	20	24.75	0	0.00	24.75	20	7,929	0.25%
2018/03/05	0	0.00	4	25.36	24.70	-4	8,122	-0.05%
2018/03/02	1	24.70	1	25.15	25.00	0	8,190	0.00%
2018/03/01	0	0.00	3	24.72	25.00	-3	8,451	-0.04%
2018/02/27	3	25.00	18	25.01	24.85	-15	8,835	-0.17%
2018/02/26	3	24.58	0	0.00	24.55	3	9,165	0.03%
2018/02/23	20	24.70	11	24.67	24.80	9	9,273	0.10%
2018/02/22	2	24.55	2	24.65	24.60	0	9,325	0.00%
2018/02/21	2	24.00	2	24.45	24.55	0	9,355	0.00%
2018/02/12	9	23.67	20	24.09	23.55	-11	9,391	-0.12%
2018/02/09	13	23.56	10	24.10	24.10	3	9,353	0.03%
2018/02/07	11	25.04	0	0.00	24.60	11	9,335	0.12%
2018/02/06	21	24.42	7	24.35	24.15	14	9,325	0.15%
2018/02/05	2	25.20	15	25.05	25.30	-13	9,188	-0.14%
2018/02/02	0	0.00	10	25.88	25.60	-10	9,169	-0.11%
2018/02/01	0	0.00	1	26.00	25.85	-1	9,251	-0.01%
2018/01/31	2	26.03	9	26.32	26.25	-7	9,437	-0.07%
2018/01/30	13	25.98	4	25.98	25.70	9	9,524	0.09%
2018/01/29	18	25.65	6	25.63	25.55	12	9,418	0.13%
2018/01/26	0	0.00	40	25.11	25.15	-40	9,413	-0.42%
2018/01/25	1	25.40	7	25.74	25.30	-6	9,443	-0.06%
2018/01/24	10	25.70	1	25.75	25.70	9	9,427	0.10%
2018/01/23	129	26.25	102	25.86	25.70	27	9,402	0.29%	大買/大賣/
2018/01/22	17	26.55	12	26.50	26.35	5	9,082	0.06%
2018/01/19	0	0.00	1	25.60	25.45	-1	8,842	-0.01%
2018/01/18	6	25.48	8	25.45	25.35	-2	8,796	-0.02%
2018/01/17	12	25.54	16	25.63	25.40	-4	8,787	-0.05%
2018/01/16	2.3	25.62	6	25.48	25.55	-3.7	8,741	-0.04%
2018/01/15	0	0.00	3	25.35	25.20	-3	8,675	-0.03%
2018/01/12	0	0.00	10	25.55	25.30	-10	8,675	-0.12%
2018/01/11	10	25.40	0	0.00	25.25	10	8,644	0.12%
2018/01/10	15	26.00	7	26.23	25.80	8	8,592	0.09%
2018/01/09	2	25.70	9	26.25	26.50	-7	8,344	-0.08%
2018/01/08	7	26.17	12	25.98	25.35	-5	8,085	-0.06%
2018/01/05	25	25.60	25	25.88	25.75	0	7,868	0.00%
2018/01/04	69	24.90	36	24.94	25.15	33	7,473	0.44%
2018/01/03	23	24.37	0	0.00	24.20	23	7,221	0.32%
2018/01/02	0	0.00	115	24.12	24.15	-115	7,271	-1.58%	大賣/鉅額交易