明泰 (3380)-元大-景美券商分點個股進出

台股 » 個股 » 明泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

明泰

(3380)

可現股當沖

股價
35.45
漲跌
▼0.85
漲幅
-2.34%
成交量
4,374張
產業
上市通信網路類股
610人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－元大-景美券商分點個股進出

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

元大-景美券商分點個股進出
元大-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	10	35.45	35.45	-10	2,354	-0.42%
2024/05/30	3	36.68	1	36.40	36.30	2	2,334	0.09%
2024/05/29	130	38.18	16	37.82	37.20	114	2,395	4.76%	大買/鉅額交易
2024/05/28	0	0.00	1	34.80	35.75	-1	1,973	-0.05%
2024/05/27	2	34.05	1	34.30	34.75	1	1,958	0.05%
2024/05/24	2	34.15	2	34.25	34.55	0	1,954	0.00%
2024/05/22	1	33.40	0	0.00	33.20	1	1,988	0.05%
2024/05/20	2	33.28	2	33.10	33.05	0	2,100	0.00%
2024/05/09	0	0.00	0	32.40	32.00	0	2,332	0.00%
2024/05/06	0	0.00	2	32.60	32.75	-2	2,481	-0.08%
2024/04/26	1	32.95	0	0.00	32.15	1	3,089	0.03%
2024/04/24	0	0.00	1	32.10	32.20	-1	3,115	-0.03%
2024/04/08	0	0.00	6	35.50	35.45	-6	3,544	-0.17%
2024/04/02	2	37.05	7	36.44	36.35	-5	3,667	-0.14%
2024/03/26	0	0.00	1	36.10	36.25	-1	3,804	-0.03%
2024/03/20	0	0.00	1	35.40	35.55	-1	3,951	-0.03%
2024/03/18	1	35.45	0	0.00	35.30	1	4,134	0.02%
2024/03/12	0	0.00	2	35.60	35.55	-2	4,467	-0.04%
2024/03/07	0	0.00	3.2	36.29	35.40	-3.2	4,674	-0.07%
2024/03/04	1	38.45	1	37.45	37.45	0	4,582	0.00%
2024/03/01	0	0.00	1	36.60	36.65	-1	4,463	-0.02%
2024/02/29	0	0.00	3	36.95	37.00	-3	4,430	-0.07%
2024/02/27	2	37.65	0	0.00	37.50	2	4,390	0.05%
2024/02/26	0	0.00	1	38.40	38.40	-1	4,368	-0.02%
2024/02/23	8	38.89	1	39.10	38.05	7	4,349	0.16%
2024/02/22	1	38.55	0	0.00	38.60	1	4,245	0.02%
2024/02/21	2	38.23	3	38.57	38.65	-1	4,237	-0.02%
2024/02/20	1	37.65	0	0.00	37.45	1	4,196	0.02%
2024/02/19	0	0.00	1	37.90	37.85	-1	4,193	-0.02%
2024/02/15	0	0.00	1	37.50	37.50	-1	4,191	-0.02%
2024/02/05	3	37.00	0	0.00	37.70	3	4,173	0.07%
2024/02/02	1	39.20	0	0.00	39.25	1	4,092	0.02%
2024/02/01	0	0.00	7	38.28	38.30	-7	4,062	-0.17%
2024/01/31	3	38.62	4	38.55	38.50	-1	4,050	-0.02%
2024/01/30	27	39.27	15.5	39.28	39.15	11.5	4,046	0.28%
2024/01/29	6	38.67	4	38.74	38.80	2	3,952	0.05%
2024/01/26	2	39.25	0	0.00	39.10	2	3,973	0.05%
2024/01/25	3	39.15	2	38.73	39.10	1	3,965	0.03%
2024/01/23	8	39.58	6	39.37	39.25	2	4,055	0.05%
2024/01/22	2	38.65	4	38.61	38.90	-2	3,821	-0.05%
2024/01/19	0	0.00	1	37.40	37.95	-1	3,697	-0.03%
2024/01/18	0	0.00	8	36.76	36.65	-8	3,636	-0.22%
2024/01/17	0.2	37.95	0	0.00	37.35	0.2	3,624	0.01%
2024/01/16	2.1	37.77	3	37.65	37.75	-0.9	3,602	-0.03%
2024/01/15	3.1	37.70	0	0.00	37.80	3.1	3,589	0.09%
2024/01/12	1	37.80	5	37.45	37.50	-4	3,603	-0.11%
2024/01/11	5.4	37.33	2	37.55	37.75	3.4	3,588	0.09%
2024/01/10	1	36.60	1	36.25	36.60	0	3,552	0.00%
2024/01/09	0	0.00	2	37.23	36.95	-2	3,557	-0.06%
2024/01/08	0.3	37.00	0	0.00	36.80	0.3	3,525	0.01%
2024/01/05	13	38.68	0	0.00	37.90	13	3,492	0.37%
2024/01/04	4	38.01	1	37.75	37.70	3	3,289	0.09%
2024/01/03	0	0.00	1	36.65	36.60	-1	3,245	-0.03%
2023/12/29	2	37.75	1	37.70	37.75	1	3,284	0.03%
2023/12/28	8	38.26	0	0.00	38.10	8	3,290	0.24%
2023/12/26	1	38.10	2	38.10	38.10	-1	3,178	-0.03%
2023/12/22	0	0.00	1	36.65	36.60	-1	3,071	-0.03%
2023/12/18	1.4	37.80	0	0.00	37.70	1.4	3,100	0.04%
2023/12/14	5	37.49	9	37.25	37.25	-4	3,015	-0.13%
2023/12/13	6	37.98	0	0.00	37.85	6	3,001	0.20%
2023/12/12	11.1	38.15	2	38.05	38.30	9.1	2,954	0.31%
2023/12/07	0	0.00	2	36.70	36.70	-2	3,023	-0.07%
2023/12/05	1.4	37.71	0	0.00	37.50	1.4	2,993	0.05%
2023/11/30	0	0.00	2	35.80	35.75	-2	2,768	-0.07%
2023/11/29	1	36.00	1	36.15	36.00	0	2,773	0.00%
2023/11/24	0	0.00	1	35.90	35.85	-1	2,910	-0.03%
2023/11/23	2	35.75	0	0.00	35.85	2	2,924	0.07%
2023/11/22	0	0.00	2	36.30	36.25	-2	2,984	-0.07%
2023/11/21	0	0.00	1	36.00	35.35	-1	3,013	-0.03%
2023/11/20	3	35.58	6	35.55	35.55	-3	3,125	-0.10%
2023/11/14	0	0.00	1	33.15	33.55	-1	3,347	-0.03%
2023/11/13	2	32.93	0	0.00	32.90	2	3,382	0.06%
2023/11/10	1	32.30	0	0.00	32.40	1	3,401	0.03%
2023/11/09	3	32.90	0	0.00	32.70	3	3,407	0.09%
2023/11/06	0	0.00	2	34.65	34.55	-2	3,434	-0.06%
2023/11/03	3	34.52	1	34.50	34.40	2	3,460	0.06%
2023/11/02	1	35.85	1	34.85	35.20	0	3,453	0.00%
2023/11/01	2	33.78	1	33.55	33.55	1	3,421	0.03%
2023/10/31	1	36.30	1	35.80	35.35	0	3,439	0.00%
2023/10/27	0	0.00	1	34.40	34.20	-1	3,488	-0.03%
2023/10/26	1	34.50	1	34.55	34.50	0	3,640	0.00%
2023/10/24	1	35.15	2	34.95	35.25	-1	3,763	-0.03%
2023/10/18	1	34.40	1	34.40	34.40	0	3,993	0.00%
2023/10/17	9	35.33	0	0.00	35.05	9	4,076	0.22%
2023/10/16	2	35.75	0	0.00	35.70	2	4,173	0.05%
2023/10/13	0	0.00	1	37.10	36.60	-1	4,423	-0.02%
2023/10/12	2	36.60	0	0.00	36.60	2	4,866	0.04%
2023/10/02	0	0.00	2	39.55	39.65	-2	6,053	-0.03%
2023/09/28	1	39.15	0	0.00	39.35	1	6,124	0.02%
2023/09/26	0	0.00	1	39.45	39.30	-1	6,479	-0.02%
2023/09/25	1	39.60	1	39.40	39.50	0	6,737	0.00%
2023/09/22	0	0.00	1	38.80	38.95	-1	6,826	-0.01%
2023/09/21	0	0.00	2	37.90	37.85	-2	7,124	-0.03%
2023/09/20	0	0.00	4	38.85	38.80	-4	7,274	-0.05%
2023/09/19	13	39.92	11	39.19	39.25	2	7,297	0.03%
2023/09/18	6	39.73	0	0.00	39.80	6	7,347	0.08%
2023/09/15	71	39.63	73	39.54	39.45	-2	7,414	-0.03%
2023/09/14	20	39.85	20	40.10	40.15	0	7,368	0.00%
2023/09/13	1	38.90	2	38.80	39.00	-1	7,292	-0.01%
2023/09/12	4	38.15	1	38.25	38.15	3	7,565	0.04%
2023/09/08	0	0.00	3	37.75	37.50	-3	7,452	-0.04%
2023/09/06	2	38.90	0	0.00	38.95	2	7,545	0.03%
2023/09/04	0	0.00	1	38.30	38.30	-1	7,641	-0.01%
2023/09/01	1	39.30	0	0.00	38.60	1	7,657	0.01%
2023/08/31	2	39.65	0	0.00	39.75	2	7,652	0.03%
2023/08/29	0	0.00	1	39.05	39.15	-1	7,653	-0.01%
2023/08/28	1.3	39.99	3	39.75	39.00	-1.7	7,756	-0.02%
2023/08/25	1	39.60	3	40.15	39.60	-2	7,848	-0.03%
2023/08/24	3	39.42	33	39.57	39.50	-30	7,846	-0.38%
2023/08/23	11.3	39.12	7	38.94	38.90	4.3	7,822	0.05%
2023/08/22	25	38.28	4	38.15	38.15	21	7,668	0.27%
2023/08/21	4	36.65	0	0.00	37.50	4	7,584	0.05%
2023/08/18	0	0.00	6	36.43	36.40	-6	7,562	-0.08%
2023/08/17	3	37.15	0	0.00	37.75	3	7,552	0.04%
2023/08/16	0	0.00	21	35.95	36.10	-21	7,525	-0.28%
2023/08/15	0	0.00	20	36.73	36.50	-20	7,523	-0.27%
2023/08/14	10	35.65	20	35.72	35.85	-10	7,551	-0.13%
2023/08/10	11	37.05	3	37.27	37.10	8	7,569	0.11%
2023/08/08	1	38.95	16	38.58	38.75	-15	7,499	-0.20%
2023/08/07	4	38.19	0	0.00	39.50	4	7,482	0.05%
2023/08/04	59	39.15	2.6	39.18	39.45	56.4	7,406	0.76%
2023/08/02	2	43.13	21	42.00	41.40	-19	7,316	-0.26%
2023/08/01	18	44.81	1.4	42.79	42.95	16.6	7,257	0.23%
2023/07/31	5	44.99	3	44.57	43.90	2	7,147	0.03%
2023/07/28	0	0.00	4	42.30	42.90	-4	6,998	-0.06%
2023/07/27	1	43.45	3	43.87	44.00	-2	6,954	-0.03%
2023/07/26	0	0.00	23	43.55	43.15	-23	6,918	-0.33%
2023/07/25	17	44.33	7.2	44.67	44.45	9.9	6,865	0.14%
2023/07/21	4	44.10	2	44.10	43.75	2	6,754	0.03%
2023/07/20	21	43.65	6.1	43.82	43.80	15	6,735	0.22%
2023/07/19	2.1	43.01	1	43.75	42.90	1.1	6,656	0.02%
2023/07/18	8.2	43.18	44	43.49	43.20	-35.8	6,669	-0.54%
2023/07/17	55	47.70	22	47.81	46.70	33	6,513	0.51%
2023/07/14	16	46.27	10.2	46.26	48.10	5.8	6,141	0.09%
2023/07/13	8	43.93	2.2	43.95	43.80	5.8	5,831	0.10%
2023/07/12	0	0.00	0.4	42.70	42.40	-0.4	5,632	-0.01%
2023/07/11	0.1	42.70	1	42.40	42.45	-1	5,627	-0.02%
2023/07/10	1	41.85	1	42.00	42.15	0	5,628	0.00%
2023/07/07	6.1	43.53	1.2	43.66	43.30	4.9	5,529	0.09%
2023/07/06	0.2	42.18	0	0.00	41.85	0.2	5,148	0.00%
2023/07/05	6	42.22	6	41.88	41.70	0	5,122	0.00%
2023/07/04	0.3	43.75	1	42.70	43.80	-0.7	5,009	-0.01%
2023/07/03	1.2	43.55	0	0.00	43.45	1.2	4,859	0.02%
2023/06/30	1	40.55	0	0.00	40.90	1	4,600	0.02%
2023/06/29	17	40.70	10	39.90	40.35	7	4,503	0.16%
2023/06/28	10	39.77	25	39.56	39.30	-15	4,167	-0.36%
2023/06/27	9	38.22	6	38.48	37.80	3	4,011	0.07%
2023/06/26	10	38.70	0	0.00	38.60	10	4,002	0.25%
2023/06/21	0	0.00	40	40.30	40.20	-40	3,920	-1.02%
2023/06/20	1	39.05	1	39.40	39.10	0	3,825	0.00%
2023/06/19	31	39.48	3	39.48	39.30	28	3,785	0.74%
2023/06/16	17	40.84	16	40.77	40.35	1	3,656	0.03%
2023/06/15	0	0.00	5.2	38.05	38.15	-5.2	3,316	-0.16%
2023/06/09	1	38.80	15	38.05	38.85	-14	3,394	-0.41%
2023/06/07	1	37.95	2	37.83	38.10	-1	3,377	-0.03%
2023/06/06	2	37.95	4	38.09	38.05	-2	3,440	-0.06%
2023/06/05	0	0.00	2	39.13	38.70	-2	3,457	-0.06%
2023/06/02	0.3	38.85	3	38.83	38.90	-2.7	3,542	-0.08%
2023/06/01	3	38.83	9	38.77	38.95	-6	3,526	-0.17%
2023/05/31	0	0.00	2	38.68	38.50	-2	3,501	-0.06%
2023/05/30	26	37.66	2	37.48	37.45	24	3,409	0.70%
2023/05/29	12	37.29	11	37.46	37.30	1	3,404	0.03%
2023/05/26	0	0.00	1	35.90	35.90	-1	3,307	-0.03%
2023/05/25	0	0.00	1	36.05	36.00	-1	3,393	-0.03%
2023/05/22	1	36.65	0	0.00	36.60	1	3,378	0.03%
2023/05/19	0	0.00	1	36.05	36.10	-1	3,385	-0.03%
2023/05/18	0	0.00	3	36.45	36.15	-3	3,364	-0.09%
2023/05/17	0	0.00	4	36.05	35.95	-4	3,315	-0.12%
2023/05/16	1	35.40	0	0.00	35.30	1	3,253	0.03%
2023/05/15	0.3	34.35	0	0.00	34.40	0.3	3,230	0.01%
2023/05/09	1	34.60	0	0.00	34.60	1	3,198	0.03%
2023/05/08	1.8	35.44	0	0.00	35.15	1.8	3,188	0.06%
2023/04/27	0	0.00	1	35.40	35.30	-1	3,143	-0.03%
2023/04/26	1	35.15	0	0.00	35.05	1	3,130	0.03%
2023/04/25	1	34.90	3	35.08	34.80	-2	3,114	-0.06%
2023/04/24	5	36.03	6	36.07	35.70	-1	3,071	-0.03%
2023/04/21	9	35.83	10	36.12	35.65	-1	3,081	-0.03%
2023/04/20	1	39.45	5	39.25	39.30	-4	2,949	-0.14%
2023/04/19	1.4	38.82	6	38.48	38.85	-4.7	2,840	-0.16%
2023/04/18	16	38.77	6	38.57	38.40	10	2,754	0.36%
2023/04/17	0	0.00	2	37.35	37.45	-2	2,686	-0.07%
2023/04/14	0	0.00	4	37.59	36.70	-4	2,757	-0.15%
2023/04/13	0	0.00	13	36.62	36.90	-13	2,685	-0.48%
2023/04/12	10	36.30	3	36.73	36.75	7	2,618	0.27%
2023/04/11	2	35.90	2	36.05	36.20	0	2,554	0.00%
2023/04/10	2	35.93	0	0.00	36.00	2	2,528	0.08%
2023/04/06	2	35.50	0	0.00	35.55	2	2,405	0.08%
2023/03/31	2	34.75	0	0.00	34.85	2	2,337	0.09%
2023/03/28	0	34.75	0	0.00	34.75	0	2,313	0.00%
2023/03/27	3	34.95	0	0.00	34.95	3	2,300	0.13%
2023/03/24	5	34.77	0	0.00	34.55	5	2,273	0.22%
2023/03/22	2	34.40	0	0.00	34.45	2	2,240	0.09%
2023/03/21	0	34.30	0	0.00	34.10	0	2,224	0.00%
2023/03/15	2	34.40	18	34.98	34.45	-16	2,153	-0.74%
2023/03/14	8	35.15	10	35.25	35.20	-2	2,081	-0.10%
2023/03/08	0	0.00	1	34.40	34.55	-1	2,276	-0.04%
2023/03/07	16	34.35	21	34.49	34.20	-5	2,337	-0.21%
2023/03/03	2	33.00	0	0.00	32.90	2	2,167	0.09%
2023/03/02	13	33.85	5.1	33.67	33.90	7.9	2,099	0.38%
2023/03/01	9.1	33.07	0	0.00	33.20	9.1	2,100	0.43%
2023/02/23	0	0.00	0.2	32.85	32.50	-0.2	2,038	-0.01%
2023/02/17	0.1	31.55	0	0.00	31.60	0.1	2,014	0.00%
2023/02/08	0	0.00	0.2	30.88	30.95	-0.2	2,184	-0.01%
2023/02/02	0	0.00	10	31.10	31.25	-10	2,211	-0.45%
2023/02/01	10	30.65	0	0.00	30.65	10	2,234	0.45%
2023/01/30	0	0.00	1	30.10	30.05	-1	2,205	-0.05%
2023/01/05	0.2	29.91	1	29.65	29.60	-0.8	2,244	-0.04%
2023/01/04	1	30.10	0	0.00	30.00	1	2,175	0.05%
2022/12/15	1	31.05	1	31.05	31.10	0	2,415	0.00%
2022/12/01	0	0.00	1	32.00	31.30	-1	3,162	-0.03%
2022/11/30	2	31.20	0	0.00	31.00	2	3,100	0.06%
2022/11/29	0	0.00	0.1	30.40	31.35	-0.1	3,044	0.00%
2022/11/25	1	29.70	0	0.00	29.50	1	2,968	0.03%
2022/11/24	5	30.14	5	30.00	30.00	0	2,970	0.00%
2022/11/23	0	0.00	1	29.90	30.45	-1	2,951	-0.03%
2022/11/22	0	0.00	1	29.65	29.55	-1	2,901	-0.03%
2022/11/16	0	0.00	17	29.60	29.15	-17	2,912	-0.58%
2022/11/15	0	0.00	6	29.08	29.20	-6	2,929	-0.20%
2022/11/14	5	29.75	0	0.00	29.70	5	2,932	0.17%
2022/11/11	0	0.00	10	29.25	29.55	-10	2,902	-0.34%
2022/11/10	0	0.00	15	29.01	29.15	-15	2,891	-0.52%
2022/11/09	1	29.60	5	29.15	29.30	-4	2,898	-0.14%
2022/11/07	0	0.00	1	29.05	28.70	-1	2,875	-0.03%
2022/11/03	2	28.55	0	0.00	28.55	2	3,002	0.07%
2022/11/02	1	28.60	0	0.00	28.55	1	3,037	0.03%
2022/10/31	0	0.00	2	26.85	26.85	-2	3,257	-0.06%
2022/10/28	2	26.35	0	0.00	26.25	2	3,530	0.06%
2022/10/27	0	0.00	1	27.05	27.35	-1	3,749	-0.03%
2022/10/26	1	26.50	0	0.00	26.60	1	3,875	0.03%
2022/10/24	0	0.00	1	27.80	27.55	-1	4,022	-0.02%
2022/10/21	1	27.20	0	0.00	27.10	1	4,285	0.02%
2022/10/18	0	0.00	4	28.60	28.60	-4	4,659	-0.09%
2022/10/14	0	0.00	4	28.01	28.00	-4	4,725	-0.08%
2022/10/13	4	26.89	0	0.00	26.10	4	4,744	0.08%
2022/10/05	5.1	29.87	0	0.00	28.85	5.1	4,848	0.11%
2022/10/04	0	0.00	1	27.95	28.60	-1	4,773	-0.02%
2022/09/30	1	27.55	0	0.00	27.55	1	5,062	0.02%
2022/09/29	5	28.18	0	0.00	27.65	5	5,268	0.09%
2022/09/28	2	28.85	0	0.00	27.25	2	5,323	0.04%
2022/09/26	1	29.75	8	30.44	29.80	-7	5,417	-0.13%
2022/09/21	1	32.60	2	32.35	32.35	-1	5,353	-0.02%
2022/09/20	0	0.00	1	32.55	32.80	-1	5,331	-0.02%
2022/09/19	0	0.00	1	32.30	32.45	-1	5,316	-0.02%
2022/09/15	1	34.05	0	0.00	33.05	1	5,258	0.02%
2022/09/14	2	33.25	0	0.00	33.45	2	5,179	0.04%
2022/09/13	9	34.67	0	0.00	33.70	9	5,130	0.18%
2022/09/12	20	34.43	2.2	34.81	34.95	17.8	4,980	0.36%
2022/09/08	5	33.10	0	0.00	33.75	5	4,786	0.10%
2022/09/07	6.2	32.07	1	32.45	32.80	5.2	4,637	0.11%
2022/09/06	9	32.37	11	32.70	32.40	-2	4,514	-0.04%
2022/09/05	0	0.00	6	32.35	31.40	-6	4,297	-0.14%
2022/09/02	1	31.30	1	31.40	31.75	0	4,198	0.00%
2022/08/26	3	31.70	0	0.00	31.65	3	4,082	0.07%
2022/08/17	1	31.25	1	31.50	31.15	0	3,890	0.00%
2022/08/16	11	31.32	6	31.25	31.25	5	3,871	0.13%
2022/08/15	5	32.09	0	0.00	31.65	5	3,838	0.13%
2022/08/12	3	31.60	3	31.50	31.50	0	3,771	0.00%
2022/08/10	14	32.11	1	32.00	31.75	13	3,686	0.35%
2022/08/09	2	31.45	3	31.72	32.00	-1	3,591	-0.03%
2022/08/08	2	31.80	5	31.88	31.90	-3	3,537	-0.08%
2022/08/05	2	31.35	2	31.55	31.85	0	3,446	0.00%
2022/08/04	8	31.48	25	31.59	31.80	-17	3,291	-0.52%
2022/08/03	18	30.32	1	31.50	30.05	17	3,016	0.56%
2022/08/02	0	0.00	14	31.21	30.70	-14	2,754	-0.51%
2022/08/01	13	30.52	10	30.50	30.50	3	2,633	0.11%
2022/07/29	1	30.65	1	31.15	31.15	0	2,578	0.00%
2022/07/28	13	30.97	2	31.13	30.50	11	2,479	0.44%
2022/07/27	4	30.39	4	30.49	30.70	0	2,216	0.00%
2022/07/26	0	0.00	10	29.62	29.00	-10	2,033	-0.49%
2022/07/25	1	30.55	3	30.50	31.00	-2	1,936	-0.10%
2022/07/22	1	29.45	0	0.00	29.10	1	1,822	0.05%
2022/07/20	4	28.90	0	0.00	29.00	4	1,739	0.23%
2022/07/18	1	29.35	1	28.90	28.85	0	1,710	0.00%
2022/07/15	10	28.95	11	29.16	29.40	-1	1,697	-0.06%
2022/07/14	1	29.10	0	0.00	29.25	1	1,648	0.06%
2022/07/13	1	28.00	6	28.40	27.90	-5	1,580	-0.32%
2022/07/11	11	29.20	0	0.00	29.45	11	1,512	0.73%
2022/07/08	4	28.86	4	29.46	29.60	0	1,448	0.00%
2022/07/07	5	28.54	5	28.86	28.75	0	1,206	0.00%
2022/07/06	1	27.75	0	0.00	27.45	1	1,001	0.10%
2022/07/05	73	27.13	73	27.22	27.15	0	951	0.00%
2022/07/04	5	25.45	5	25.55	25.45	0	830	0.00%
2022/05/11	1	26.60	0	0.00	26.40	1	1,911	0.05%
2022/05/09	2	26.90	0	0.00	26.90	2	1,978	0.10%
2022/04/13	3	29.65	0	0.00	29.90	3	2,227	0.13%
2022/04/12	1	29.60	1	29.75	29.65	0	2,259	0.00%
2022/03/25	2	32.85	14	32.98	32.50	-12	2,961	-0.41%
2022/03/24	0	0.00	5	32.15	32.05	-5	2,884	-0.17%
2022/03/21	1	31.70	0	0.00	31.80	1	3,165	0.03%
2022/03/17	0	0.00	54	30.90	30.90	-54	3,827	-1.41%
2022/03/07	1	29.00	0	0.00	29.05	1	5,023	0.02%
2022/03/02	1	30.95	1	31.30	31.05	0	5,109	0.00%
2022/02/25	5	31.10	5	30.79	30.50	0	5,171	0.00%
2022/02/24	0	0.00	1	30.65	29.80	-1	5,172	-0.02%
2022/02/22	1	30.55	11	31.65	30.45	-10	5,351	-0.19%
2022/02/18	15	33.01	5	32.74	32.90	10	6,165	0.16%
2022/02/07	10	31.75	0	0.00	31.75	10	6,379	0.16%
2022/01/26	0	0.00	10	29.75	30.10	-10	6,411	-0.16%
2022/01/21	3	30.90	0	0.00	30.45	3	6,416	0.05%
2022/01/18	1	30.95	0	0.00	30.90	1	6,525	0.02%
2022/01/12	1	30.50	0	0.00	30.70	1	6,483	0.02%
2022/01/07	1	31.50	3	32.10	31.35	-2	6,437	-0.03%
2022/01/06	2	33.15	0	0.00	32.85	2	6,349	0.03%
2022/01/03	6	34.58	3	34.82	33.95	3	6,221	0.05%
2021/12/30	1	33.50	0	0.00	33.55	1	5,914	0.02%
2021/12/28	0	0.00	3.1	34.00	34.00	-3.1	5,777	-0.05%
2021/12/22	4	33.05	3	32.63	32.55	1	5,554	0.02%
2021/12/20	1	32.70	1.1	32.68	32.70	-0.1	5,506	0.00%
2021/12/17	22	32.79	1	32.65	32.65	21	5,463	0.38%
2021/12/16	3	34.07	3	33.90	33.85	0	5,397	0.00%
2021/12/15	39	33.03	4	33.60	34.15	35	5,268	0.66%
2021/12/14	1	35.90	16	35.71	34.10	-15	5,100	-0.29%
2021/12/13	5	33.78	1.1	33.60	33.65	3.9	4,555	0.09%
2021/12/10	14.1	33.95	7	33.24	33.80	7.1	4,308	0.16%
2021/12/09	4.1	32.29	11	32.75	32.20	-7	3,779	-0.18%
2021/12/08	22	30.17	20	30.43	30.30	2	3,217	0.06%
2021/12/07	16	29.30	17	29.84	30.15	-1	3,141	-0.03%
2021/12/06	1	29.05	0	0.00	29.05	1	3,023	0.03%
2021/12/03	2	29.15	0	0.00	29.35	2	3,026	0.07%
2021/12/02	1	29.30	7	29.30	29.05	-6	2,971	-0.20%
2021/11/30	2	28.95	2	28.73	29.20	0	2,973	0.00%
2021/11/29	3	28.33	0	0.00	28.45	3	2,967	0.10%
2021/11/26	0	28.30	1	28.20	28.30	-1	2,911	-0.03%
2021/11/23	1	30.85	1	29.80	29.80	0	2,797	0.00%
2021/11/22	10	30.98	6.1	31.05	30.85	3.9	2,729	0.14%
2021/11/19	0	30.10	10	29.93	29.80	-10	2,587	-0.39%
2021/11/18	9	30.27	16	30.88	30.10	-7	2,517	-0.28%
2021/11/17	31	31.66	3	32.02	32.05	28	2,279	1.23%
2021/11/16	0	0.00	2	28.50	29.15	-2	1,627	-0.12%
2021/11/15	30	28.45	32	28.31	28.05	-2	1,549	-0.13%
2021/11/11	1	28.60	51	28.70	28.10	-50	1,531	-3.26%
2021/11/09	5	27.85	0	0.00	27.75	5	1,440	0.35%
2021/11/05	47	28.54	0	0.00	28.20	47	1,355	3.47%
2021/11/04	5	27.75	5	27.95	28.60	0	1,244	0.00%
2021/11/03	0	0.00	2	27.15	27.00	-2	1,077	-0.19%
2021/10/28	0	0.00	21	28.65	27.80	-21	1,020	-2.06%
2021/10/27	23	27.80	2	27.85	28.30	21	908	2.31%
2021/09/23	0.1	24.40	0	0.00	25.00	0.1	1,480	0.00%
2021/09/22	0.1	24.60	0	0.00	24.40	0.1	1,490	0.01%
2021/09/01	2	26.50	0	0.00	26.65	2	1,617	0.12%
2021/08/24	0	0.00	10	26.05	26.10	-10	1,710	-0.58%
2021/08/23	10	26.30	0	0.00	26.35	10	1,723	0.58%
2021/08/18	5	24.75	0	0.00	25.65	5	1,730	0.29%
2021/08/17	0.1	24.75	0	0.00	24.55	0.1	1,742	0.00%
2021/08/16	2	24.75	0	0.00	24.75	2	1,743	0.11%
2021/08/13	1	25.30	0	0.00	25.15	1	1,751	0.06%
2021/08/11	7	26.01	0	0.00	25.75	7	1,789	0.39%
2021/08/09	2	26.85	1	27.00	26.70	1	1,847	0.05%
2021/07/26	0	0.00	1	29.60	29.55	-1	2,424	-0.04%
2021/07/20	1	29.40	2	29.65	29.05	-1	2,666	-0.04%
2021/07/16	2	31.13	2	30.98	31.15	0	2,821	0.00%
2021/07/15	1	30.20	3	30.23	31.65	-2	2,783	-0.07%
2021/07/14	1	29.10	0	0.00	29.05	1	2,637	0.04%
2021/07/12	1	27.90	1	28.25	28.25	0	2,644	0.00%
2021/07/07	0	0.00	0.2	28.75	28.40	-0.2	2,821	-0.01%
2021/07/05	0	0.00	1	29.25	29.10	-1	3,307	-0.03%
2021/07/02	0	0.00	0	28.45	28.60	0	3,327	0.00%
2021/06/28	0	0.00	6	28.98	29.25	-6	3,714	-0.16%
2021/06/25	0	0.00	1	29.05	29.15	-1	3,746	-0.03%
2021/06/24	1	29.35	4	29.24	29.15	-3	3,814	-0.08%
2021/06/23	0	0.00	2	28.55	28.85	-2	3,812	-0.05%
2021/06/21	0	0.00	2	28.25	28.25	-2	3,900	-0.05%
2021/06/18	1	28.70	0	0.00	29.20	1	3,951	0.03%
2021/06/16	1	28.15	0	0.00	28.10	1	4,090	0.02%
2021/06/15	0	0.00	4	28.35	28.55	-4	4,110	-0.10%
2021/06/08	2	27.80	0	0.00	27.80	2	4,545	0.04%
2021/06/01	3	28.45	2	28.45	28.55	1	4,748	0.02%
2021/05/26	3	27.25	0	0.00	27.40	3	4,924	0.06%
2021/05/24	0.1	26.50	0	0.00	26.75	0.1	5,003	0.00%
2021/05/21	1	26.50	0	0.00	26.50	1	5,059	0.02%
2021/05/20	0.1	27.00	0	0.00	25.85	0.1	5,109	0.00%
2021/05/17	7	24.66	1	23.85	24.00	6	5,247	0.11%
2021/05/12	2	25.45	4	25.44	25.75	-2	5,242	-0.04%
2021/05/11	3	28.63	10	28.23	27.95	-7	5,185	-0.13%
2021/05/07	0	0.00	1	30.25	30.40	-1	5,503	-0.02%
2021/05/06	6	29.33	4	30.11	29.20	2	5,584	0.04%
2021/05/05	1	31.00	2.2	29.98	30.10	-1.2	5,533	-0.02%
2021/05/03	2.2	34.83	0	0.00	34.40	2.2	5,475	0.04%
2021/04/29	9	34.62	0	0.00	35.00	9	5,422	0.17%
2021/04/28	3	33.35	2	33.50	33.50	1	5,378	0.02%
2021/04/27	12	33.35	0	0.00	33.25	12	5,484	0.22%
2021/04/26	0	0.00	2	33.45	33.65	-2	5,573	-0.04%
2021/04/23	2	33.10	11	33.11	33.15	-9	5,667	-0.16%
2021/04/22	0	0.00	10	34.85	34.00	-10	6,057	-0.17%
2021/04/21	0	0.00	2	35.85	35.80	-2	6,051	-0.03%
2021/04/16	4	36.04	0	0.00	36.05	4	6,462	0.06%
2021/04/15	4	35.95	0	0.00	35.95	4	6,666	0.06%
2021/04/14	3	35.83	7	36.27	35.80	-4	7,531	-0.05%
2021/04/13	11	36.36	0	0.00	37.00	11	8,203	0.13%
2021/04/12	0	0.00	9	37.89	37.50	-9	8,310	-0.11%
2021/04/09	8	37.88	26	37.70	38.40	-18	8,231	-0.22%
2021/04/07	11	36.35	1	36.20	36.20	10	7,935	0.13%
2021/04/06	5	36.62	6	36.55	36.55	-1	7,930	-0.01%
2021/04/01	2	37.43	20	37.40	37.05	-18	7,991	-0.23%
2021/03/31	1	36.80	1	37.40	37.35	0	8,083	0.00%
2021/03/30	3	36.25	1	36.30	36.55	2	7,944	0.03%
2021/03/29	2	36.25	3	36.50	36.55	-1	7,920	-0.01%
2021/03/26	0	0.00	9.1	35.47	35.65	-9.1	7,902	-0.11%
2021/03/25	6	36.08	0	0.00	35.60	6	7,992	0.08%
2021/03/23	1	35.40	0	0.00	35.25	1	7,951	0.01%
2021/03/22	6	35.30	0	0.00	35.10	6	7,902	0.08%
2021/03/19	0	0.00	6	36.65	36.15	-6	7,840	-0.08%
2021/03/18	0	0.00	1	36.30	36.30	-1	7,777	-0.01%
2021/03/17	4	36.10	2.1	36.06	36.10	2	7,825	0.02%
2021/03/16	12	36.93	5	37.06	36.65	7	7,828	0.09%
2021/03/15	15	37.58	0	0.00	37.55	15	7,805	0.19%
2021/03/12	4	35.95	4	36.80	36.80	0	7,689	0.00%
2021/03/11	0	0.00	5	35.80	35.75	-5	7,661	-0.07%
2021/03/10	10	35.53	0	0.00	35.35	10	8,028	0.12%
2021/03/09	8	35.94	19	35.50	35.40	-11	8,358	-0.13%
2021/03/05	5	35.45	5	35.75	35.45	0	8,284	0.00%
2021/03/04	0	0.00	1	35.15	35.05	-1	8,421	-0.01%
2021/03/03	1	34.30	0	0.00	34.40	1	8,429	0.01%
2021/03/02	3	34.20	0	0.00	34.10	3	8,460	0.04%
2021/02/26	0	0.00	7	34.90	35.10	-7	8,451	-0.08%
2021/02/24	5	35.28	1	35.85	35.10	4	8,468	0.05%
2021/02/23	1	35.60	3	35.80	36.15	-2	8,489	-0.02%
2021/02/22	0	0.00	4	35.50	35.50	-4	8,548	-0.05%
2021/02/17	0	0.00	1	32.80	33.30	-1	8,402	-0.01%
2021/02/05	1	32.70	3	32.90	32.70	-2	8,366	-0.02%
2021/02/04	0	0.00	1	33.35	33.10	-1	8,362	-0.01%
2021/02/03	13	33.00	11	32.95	32.95	2	8,460	0.02%
2021/02/02	1	33.50	0	0.00	33.60	1	8,410	0.01%
2021/02/01	2	33.45	0	0.00	33.50	2	8,381	0.02%
2021/01/29	17	36.37	0	0.00	34.55	17	8,314	0.20%
2021/01/28	0	0.00	7	35.80	36.00	-7	7,984	-0.09%
2021/01/26	3.1	34.95	0	0.00	34.65	3.1	7,871	0.04%
2021/01/25	1	35.40	3	35.20	35.35	-2	7,835	-0.03%
2021/01/22	2	35.10	1	35.10	35.15	1	7,803	0.01%
2021/01/21	1	36.15	10	36.20	34.75	-9	7,725	-0.12%
2021/01/20	2	35.80	0	0.00	35.75	2	7,618	0.03%
2021/01/19	0	0.00	2	39.25	37.45	-2	7,470	-0.03%
2021/01/18	1	38.00	0	0.00	38.50	1	7,344	0.01%
2021/01/15	1	38.65	28	39.60	38.60	-27	7,192	-0.38%
2021/01/14	4	38.24	3	38.15	38.35	1	6,717	0.01%
2021/01/13	1	37.50	0	0.00	37.80	1	6,604	0.02%
2021/01/12	8	37.56	0	0.00	37.50	8	6,500	0.12%
2021/01/11	10	38.85	18	39.28	38.95	-8	6,249	-0.13%
2021/01/08	14	38.15	41	38.51	38.50	-27	6,084	-0.44%
2021/01/07	83	40.06	71	39.50	39.50	12	5,851	0.21%
2021/01/06	29	38.72	5	38.06	38.90	24	4,966	0.48%
2021/01/05	61	33.56	32	35.40	35.40	29	4,261	0.68%
2021/01/04	1	31.70	5	31.86	32.20	-4	4,058	-0.10%
2020/12/31	2	31.18	2	31.20	31.25	0	3,979	0.00%
2020/12/30	3	31.20	0	0.00	31.15	3	4,017	0.07%
2020/12/29	4	32.10	8	31.70	31.45	-4	3,984	-0.10%
2020/12/28	8	31.93	10	31.68	31.65	-2	3,921	-0.05%
2020/12/25	9	31.07	10	31.69	32.10	-1	3,840	-0.03%
2020/12/22	1	30.50	8	30.44	29.55	-7	3,637	-0.19%
2020/12/21	14	31.15	3	30.82	31.05	11	3,613	0.30%
2020/12/18	5	30.03	1	30.50	30.05	4	3,516	0.11%
2020/12/16	4	29.80	8	29.65	29.70	-4	3,492	-0.11%
2020/12/14	1	30.35	0	0.00	30.25	1	3,463	0.03%
2020/12/11	5	29.95	0	0.00	30.20	5	3,479	0.14%
2020/12/10	2	31.00	0	0.00	31.00	2	3,425	0.06%
2020/12/09	3	31.02	5	31.00	31.30	-2	3,412	-0.06%
2020/12/08	3	31.42	1	31.95	31.35	2	3,446	0.06%
2020/12/07	1	31.30	4	32.28	31.30	-3	3,704	-0.08%
2020/12/04	5	31.71	10	32.42	32.25	-5	3,666	-0.14%
2020/12/03	3	31.88	6.6	31.26	32.00	-3.6	3,305	-0.11%
2020/12/01	3	29.00	0	0.00	29.00	3	3,036	0.10%
2020/11/30	14	29.89	11	29.91	29.25	3	3,099	0.10%
2020/11/27	11	29.59	2	29.38	29.60	9	2,914	0.31%
2020/11/26	1	28.85	1	28.90	28.65	0	2,827	0.00%
2020/11/25	0	0.00	11	28.74	28.65	-11	2,796	-0.39%
2020/11/24	11	28.45	9	28.58	28.40	2	2,796	0.07%
2020/11/23	0	0.00	3	28.35	28.35	-3	2,750	-0.11%
2020/11/20	6	28.52	9	28.41	28.35	-3	2,726	-0.11%
2020/11/19	19	27.96	1	27.90	28.00	18	2,723	0.66%
2020/11/18	1	27.40	14	27.15	27.30	-13	2,622	-0.50%
2020/11/17	6	27.08	1	27.20	26.90	5	2,638	0.19%
2020/11/16	7	26.90	37	26.95	27.25	-30	2,723	-1.10%
2020/11/13	1	26.75	0	0.00	26.70	1	2,854	0.04%
2020/11/11	46	26.90	2	27.43	26.75	44	2,900	1.52%
2020/11/10	3	25.92	0	0.00	25.90	3	2,798	0.11%
2020/10/29	0.2	26.05	0	0.00	26.20	0.2	3,118	0.01%
2020/10/16	1	26.85	0	0.00	26.90	1	3,616	0.03%
2020/10/14	1	27.80	1	27.65	27.70	0	3,709	0.00%
2020/10/07	1	27.75	2	27.78	27.45	-1	3,762	-0.03%
2020/09/30	31	25.80	30	25.60	25.80	1	3,952	0.03%
2020/09/29	1	25.35	0	0.00	25.35	1	3,924	0.03%
2020/09/28	1	25.60	0	0.00	25.50	1	3,944	0.03%
2020/09/24	2	26.00	0	0.00	26.00	2	3,953	0.05%
2020/09/22	1	27.00	0	0.00	27.25	1	3,948	0.03%
2020/09/15	0	0.00	7	28.63	28.35	-7	4,104	-0.17%
2020/09/14	0	0.00	3	28.52	28.45	-3	4,173	-0.07%
2020/09/11	3	28.73	0	0.00	28.40	3	4,226	0.07%
2020/09/10	7	29.49	8.8	29.45	29.25	-1.8	4,185	-0.04%
2020/09/09	1	28.65	2	28.68	28.95	-1	3,935	-0.03%
2020/09/08	5	28.14	0	0.00	27.85	5	3,905	0.13%
2020/09/07	2	28.95	0	0.00	28.30	2	3,934	0.05%
2020/09/04	2	27.95	0	0.00	28.50	2	3,948	0.05%
2020/09/03	2	28.65	0	0.00	28.20	2	3,955	0.05%
2020/09/02	0	0.00	1	28.00	27.75	-1	3,876	-0.03%
2020/09/01	1	27.55	0	0.00	27.40	1	3,877	0.03%
2020/08/27	0	0.00	8	28.28	28.25	-8	4,073	-0.20%
2020/08/25	19	28.75	1	29.05	28.50	18	4,116	0.44%
2020/08/20	2	29.40	2	27.53	26.95	0	4,065	0.00%
2020/08/19	3	29.77	2	29.50	29.70	1	4,001	0.02%
2020/08/13	2	26.95	0	0.00	27.40	2	4,138	0.05%
2020/08/10	0	0.00	15	26.50	26.50	-15	4,077	-0.37%
2020/08/06	1	26.50	1	26.40	26.40	0	4,173	0.00%
2020/08/05	1	26.40	1	26.65	26.35	0	4,248	0.00%
2020/08/04	1	25.50	1	25.70	25.15	0	4,308	0.00%
2020/07/30	20	24.13	20	24.85	24.65	0	5,638	0.00%
2020/07/29	2	23.33	1	23.00	23.10	1	5,731	0.02%
2020/07/27	0	0.00	10	24.65	23.85	-10	5,755	-0.17%
2020/07/24	1	26.20	10	26.20	25.65	-9	5,772	-0.16%
2020/07/22	1	28.50	2	28.35	28.30	-1	5,717	-0.02%
2020/07/20	4	27.76	0	0.00	27.75	4	5,633	0.07%
2020/07/17	3	27.98	0	0.00	27.85	3	5,645	0.05%
2020/07/16	4	28.18	0	0.00	28.15	4	5,662	0.07%
2020/07/15	4	28.15	0	0.00	28.15	4	5,678	0.07%
2020/07/14	2	28.10	0	0.00	28.00	2	5,734	0.03%
2020/07/10	1	28.15	0	0.00	28.05	1	5,829	0.02%
2020/07/09	1	28.35	1	28.40	28.45	0	6,117	0.00%
2020/07/07	0	0.00	1	27.80	27.75	-1	6,179	-0.02%
2020/07/06	0	0.00	4	27.93	27.95	-4	6,177	-0.06%
2020/07/03	1	27.70	1	27.75	27.70	0	6,162	0.00%
2020/07/02	4	27.69	2	27.73	27.75	2	6,174	0.03%
2020/07/01	1	27.65	2	27.83	27.65	-1	6,175	-0.02%
2020/06/30	0	0.00	3	27.48	27.40	-3	6,150	-0.05%
2020/06/29	18	27.26	0	0.00	27.30	18	6,185	0.29%
2020/06/23	16	27.15	0	0.00	27.20	16	6,216	0.26%
2020/06/19	1	27.05	0	0.00	26.95	1	6,090	0.02%
2020/06/18	2	27.20	0	0.00	27.20	2	6,036	0.03%
2020/06/17	2	27.40	0	0.00	27.40	2	5,984	0.03%
2020/06/15	0	0.00	20	27.30	27.20	-20	6,003	-0.33%
2020/06/11	1	27.40	0	0.00	27.05	1	6,006	0.02%
2020/06/10	5	27.45	0	0.00	27.45	5	5,972	0.08%
2020/06/09	0	0.00	2	27.28	27.30	-2	6,009	-0.03%
2020/06/08	1	27.25	10	27.35	27.25	-9	6,019	-0.15%
2020/06/05	5	27.43	8	27.03	27.05	-3	6,044	-0.05%
2020/06/04	6	26.65	0	0.00	26.60	6	5,891	0.10%
2020/06/03	2	26.63	0	0.00	26.60	2	5,869	0.03%
2020/06/02	2	26.58	2	26.60	26.60	0	5,841	0.00%
2020/06/01	7	26.60	1	26.65	26.60	6	5,804	0.10%
2020/05/28	7	26.64	1	26.70	26.60	6	5,772	0.10%
2020/05/26	1	26.70	2	26.63	26.65	-1	5,740	-0.02%
2020/05/25	0	0.00	10	26.70	26.70	-10	5,704	-0.18%
2020/05/22	0	0.00	1	26.80	26.65	-1	5,684	-0.02%
2020/05/21	2	26.83	4	26.95	26.90	-2	5,642	-0.04%
2020/05/19	0	0.00	1	26.20	26.15	-1	5,350	-0.02%
2020/05/18	0	0.00	5	26.01	26.00	-5	5,307	-0.09%
2020/05/14	9	26.07	2	26.10	26.00	7	5,242	0.13%
2020/05/13	1	26.15	0	0.00	26.10	1	5,201	0.02%
2020/05/12	3	25.93	0	0.00	26.05	3	5,256	0.06%
2020/05/11	1	26.20	1	26.20	26.15	0	5,182	0.00%
2020/05/08	4	26.28	4	26.81	26.25	0	5,091	0.00%
2020/05/07	5	26.48	4	26.53	26.65	1	4,876	0.02%
2020/05/06	55	26.16	98.7	25.64	25.30	-43.7	4,417	-0.99%
2020/05/04	0	0.00	16	24.35	24.35	-16	3,571	-0.45%
2020/04/30	3	22.50	31	22.44	22.15	-28	3,542	-0.79%
2020/04/29	5	22.31	4	22.19	22.35	1	3,509	0.03%
2020/04/28	38	21.64	0	0.00	21.95	38	3,447	1.10%
2020/04/27	0	0.00	1	21.10	21.15	-1	3,460	-0.03%
2020/04/24	0	0.00	8	20.96	20.90	-8	3,425	-0.23%
2020/04/23	1	20.95	4	20.89	20.95	-3	3,409	-0.09%
2020/04/22	16	20.44	0	0.00	20.80	16	3,387	0.47%
2020/04/21	4	20.61	0	0.00	20.20	4	3,324	0.12%
2020/04/15	9	20.99	1	21.10	20.90	8	3,105	0.26%
2020/04/14	16	20.42	3	20.47	21.05	13	2,969	0.44%
2020/04/13	0	0.00	10	19.85	20.00	-10	2,621	-0.38%
2020/04/09	5	17.98	0	0.00	18.10	5	2,462	0.20%
2020/04/08	1	17.85	2	17.40	17.95	-1	2,440	-0.04%
2020/04/01	0	0.00	1	16.65	16.70	-1	2,396	-0.04%
2020/03/31	1	16.55	8	16.51	16.60	-7	2,400	-0.29%
2020/03/30	1	15.90	0	0.00	16.30	1	2,354	0.04%
2020/03/27	9	16.23	0	0.00	15.90	9	2,331	0.39%
2020/03/16	2	17.80	0	0.00	17.30	2	2,284	0.09%
2020/03/13	0	0.00	30	17.80	17.80	-30	2,241	-1.34%
2020/03/12	2	19.55	2	19.65	19.55	0	2,211	0.00%
2020/03/09	2	20.30	0	0.00	20.30	2	2,086	0.10%
2020/03/05	0	0.00	1	21.60	21.60	-1	2,076	-0.05%
2020/02/21	0	0.00	10	22.10	21.90	-10	2,005	-0.50%
2020/02/13	42	21.68	23	22.10	21.85	19	1,991	0.95%
2020/02/12	0	0.00	1	21.20	21.20	-1	1,884	-0.05%
2020/02/05	0.2	20.55	0	0.00	20.55	0.2	1,942	0.01%
2020/01/30	7	20.54	0	0.00	20.45	7	1,925	0.36%
2020/01/17	7	22.92	0	0.00	22.90	7	1,878	0.37%
2020/01/15	0	0.00	3	22.60	22.50	-3	1,907	-0.16%
2020/01/08	2	21.90	4	22.05	21.90	-2	2,278	-0.09%
2020/01/06	3	22.50	0	0.00	22.45	3	2,302	0.13%
2020/01/03	1	23.20	0	0.00	23.20	1	2,294	0.04%
2020/01/02	0	0.00	2	23.70	23.50	-2	2,288	-0.09%
2019/12/24	1	23.35	0	0.00	23.40	1	2,342	0.04%
2019/12/19	1	24.05	1	24.05	23.55	0	2,383	0.00%
2019/12/18	1	23.60	0	0.00	23.60	1	2,351	0.04%
2019/12/17	0	0.00	1	23.70	23.55	-1	2,387	-0.04%
2019/12/16	1	23.35	3	23.43	23.40	-2	2,458	-0.08%
2019/12/13	57	23.77	8	23.81	23.00	49	2,504	1.96%
2019/12/12	2	22.93	0	0.00	22.70	2	2,415	0.08%
2019/12/11	2.3	22.89	1	22.85	22.90	1.3	2,415	0.05%
2019/12/09	1	22.70	1	22.70	22.50	0	2,419	0.00%
2019/12/02	1	21.75	3	21.65	21.75	-2	2,703	-0.07%
2019/11/28	0	0.00	3	22.45	22.40	-3	2,734	-0.11%
2019/11/11	3	22.58	1	22.65	22.60	2	3,936	0.05%
2019/11/08	1.2	23.07	6	23.05	22.85	-4.8	4,101	-0.12%
2019/11/06	0.2	23.10	1	22.90	23.10	-0.8	4,492	-0.02%
2019/11/05	1	23.00	14	22.85	23.10	-13	4,537	-0.29%
2019/11/01	2	22.20	0	0.00	22.20	2	4,580	0.04%
2019/10/31	2	22.90	0	0.00	22.50	2	4,626	0.04%
2019/10/30	0	0.00	3	23.10	23.05	-3	4,621	-0.06%
2019/10/29	9	23.36	0	0.00	23.05	9	4,696	0.19%
2019/10/28	0	0.00	1	23.30	23.30	-1	4,841	-0.02%
2019/10/22	0	0.00	2	24.00	23.95	-2	5,525	-0.04%
2019/10/21	2	23.95	3	24.00	23.95	-1	5,553	-0.02%
2019/10/18	15.2	24.65	1	24.70	24.50	14.2	5,544	0.26%
2019/10/17	1	24.25	0	0.00	24.20	1	5,441	0.02%
2019/10/16	0	0.00	2	24.00	24.40	-2	5,427	-0.04%
2019/10/15	0	0.00	1	23.30	23.40	-1	5,354	-0.02%
2019/10/07	0	0.00	1	24.10	24.00	-1	5,413	-0.02%
2019/10/04	2	24.13	1	24.20	23.85	1	5,417	0.02%
2019/10/03	0	0.00	3	23.70	23.70	-3	5,374	-0.06%
2019/09/27	2	23.75	5	23.60	23.50	-3	5,363	-0.06%
2019/09/25	3	23.80	2	23.80	23.75	1	5,326	0.02%
2019/09/23	1	24.35	0	0.00	24.40	1	5,308	0.02%
2019/09/20	0	0.00	1	24.20	24.35	-1	5,316	-0.02%
2019/09/19	2	24.15	0	0.00	24.15	2	5,254	0.04%
2019/09/18	1	24.90	2	25.05	24.85	-1	5,157	-0.02%
2019/09/17	1	24.95	4	25.13	25.15	-3	5,087	-0.06%
2019/09/16	1	24.80	0	0.00	24.70	1	5,025	0.02%
2019/09/12	2	24.90	0	0.00	24.85	2	5,010	0.04%
2019/09/09	2	24.73	11	24.91	24.65	-9	4,934	-0.18%
2019/09/06	2	24.60	0	0.00	24.60	2	4,866	0.04%
2019/09/05	1	24.85	2	24.95	25.05	-1	4,808	-0.02%
2019/09/04	10	24.35	0	0.00	24.30	10	4,680	0.21%
2019/09/03	1	24.75	0	0.00	24.55	1	4,642	0.02%
2019/08/30	13	24.85	0	0.00	24.50	13	4,591	0.28%
2019/08/29	1	24.30	0	0.00	24.50	1	4,523	0.02%
2019/08/28	7	24.86	4	24.80	24.80	3	4,445	0.07%
2019/08/27	0	0.00	13	24.89	25.00	-13	4,189	-0.31%
2019/08/26	3	23.68	0	0.00	23.65	3	4,022	0.07%
2019/08/23	2	24.30	6	24.53	24.15	-4	4,017	-0.10%
2019/08/22	5.2	24.23	2	24.55	24.30	3.2	3,947	0.08%
2019/08/21	0	0.00	1	23.70	23.90	-1	3,842	-0.03%
2019/08/20	8	23.90	30	24.00	23.75	-22	3,787	-0.58%
2019/08/19	5	24.15	2	24.15	23.95	3	3,732	0.08%
2019/08/16	3	23.97	1	24.35	24.00	2	3,679	0.05%
2019/08/15	1	23.70	5	23.18	23.90	-4	3,581	-0.11%
2019/08/14	30	23.55	2	23.55	23.45	28	3,496	0.80%
2019/08/13	0.2	23.45	1	23.55	23.25	-0.8	3,417	-0.02%
2019/08/12	5	24.47	2	24.78	24.40	3	3,258	0.09%
2019/08/08	4	23.69	3	23.80	23.95	1	3,059	0.03%
2019/08/07	2	22.98	6	23.08	23.10	-4	2,846	-0.14%
2019/08/06	8	22.59	7	22.22	22.70	1	2,778	0.04%
2019/08/05	1	22.80	1	22.65	22.65	0	2,760	0.00%
2019/08/02	2	22.55	1	22.30	22.50	1	2,744	0.04%
2019/08/01	2	22.75	3	22.92	22.90	-1	2,708	-0.04%
2019/07/31	2	22.75	3	22.95	22.90	-1	2,698	-0.04%
2019/07/30	2	22.73	5	22.68	22.60	-3	2,631	-0.11%
2019/07/29	4	22.80	5	22.82	22.95	-1	2,515	-0.04%
2019/07/26	5	22.57	2	22.08	22.40	3	2,410	0.12%
2019/07/25	44	22.00	43	22.18	21.90	1	2,313	0.04%
2019/07/23	0	0.00	1	20.45	20.55	-1	1,983	-0.05%
2019/07/22	2	20.28	5	20.36	20.25	-3	2,036	-0.15%
2019/07/19	0	0.00	13	20.75	20.85	-13	2,233	-0.58%
2019/07/18	1	20.80	0	0.00	20.45	1	2,207	0.05%
2019/07/16	0	0.00	1	20.85	20.75	-1	2,195	-0.05%
2019/07/15	1	20.50	3	20.80	20.90	-2	2,164	-0.09%
2019/07/11	0	0.00	1	20.30	20.20	-1	2,165	-0.05%
2019/07/08	1	20.15	0	0.00	19.90	1	2,220	0.05%
2019/07/05	0	0.00	1	20.20	20.20	-1	2,243	-0.04%
2019/07/02	1	20.10	0	0.00	19.95	1	2,290	0.04%
2019/07/01	1	20.15	1	20.30	20.15	0	2,299	0.00%
2019/06/28	0	0.00	1	19.85	19.85	-1	2,303	-0.04%
2019/06/27	1	19.70	2	19.70	19.70	-1	2,347	-0.04%
2019/06/25	0	0.00	2	19.70	19.50	-2	2,351	-0.09%
2019/06/21	1	19.65	1	19.85	19.05	0	2,375	0.00%
2019/06/20	0	0.00	3	19.45	19.50	-3	2,380	-0.13%
2019/06/19	0	0.00	2	19.25	19.35	-2	2,496	-0.08%
2019/06/14	1	19.55	0	0.00	19.40	1	2,902	0.03%
2019/06/13	1	19.55	2	19.53	19.55	-1	2,980	-0.03%
2019/06/10	0	0.00	1	18.95	19.10	-1	3,033	-0.03%
2019/06/05	1	19.15	1	19.30	19.10	0	3,097	0.00%
2019/06/04	1	19.00	1	19.15	18.95	0	3,112	0.00%
2019/06/03	1	18.80	0	0.00	18.95	1	3,128	0.03%
2019/05/31	0	0.00	3	19.15	19.20	-3	3,120	-0.10%
2019/05/30	4	18.78	2	18.88	18.85	2	3,105	0.06%
2019/05/23	0	0.00	1	17.70	17.65	-1	3,400	-0.03%
2019/05/21	0	0.00	1	17.90	17.90	-1	3,532	-0.03%
2019/05/17	1	17.90	0	0.00	17.70	1	3,567	0.03%
2019/05/16	1	17.90	0	0.00	17.85	1	3,566	0.03%
2019/05/15	1	18.15	0	0.00	18.20	1	3,561	0.03%
2019/05/14	2	17.90	0	0.00	17.85	2	3,562	0.06%
2019/05/07	1	20.00	0	0.00	19.95	1	3,448	0.03%
2019/05/06	3	19.90	0	0.00	19.90	3	3,432	0.09%
2019/05/03	1	20.65	3	20.70	20.65	-2	3,372	-0.06%
2019/05/02	4	20.56	8	20.51	20.65	-4	3,314	-0.12%
2019/04/30	2	19.95	0	0.00	19.95	2	3,251	0.06%
2019/04/26	1	20.45	1	20.70	20.35	0	3,205	0.00%
2019/04/25	1.2	20.74	7	20.73	20.55	-5.8	3,170	-0.18%
2019/04/24	1	20.00	1	20.15	19.95	0	3,089	0.00%
2019/04/18	1	19.85	0	0.00	19.60	1	3,514	0.03%
2019/04/17	2	20.10	1	20.10	20.05	1	3,613	0.03%
2019/04/11	1	19.85	0	0.00	19.80	1	3,703	0.03%
2019/04/03	1	20.10	0	0.00	20.15	1	3,661	0.03%
2019/04/02	6	19.99	0	0.00	20.05	6	3,646	0.16%
2019/04/01	1	20.10	0	0.00	20.00	1	3,629	0.03%
2019/03/29	2	19.75	4	19.80	19.80	-2	3,580	-0.06%
2019/03/28	0	0.00	1	19.90	19.80	-1	3,630	-0.03%
2019/03/27	1	19.90	1	20.00	19.80	0	3,640	0.00%
2019/03/22	5	20.08	30	20.03	19.90	-25	3,661	-0.68%
2019/03/21	18	20.78	15	20.69	20.60	3	3,556	0.08%
2019/03/20	2	20.25	3	20.18	20.60	-1	3,315	-0.03%
2019/03/19	4	19.90	2	19.83	19.85	2	3,244	0.06%
2019/03/18	0	0.00	3	19.75	19.75	-3	3,269	-0.09%
2019/03/14	13	19.15	30	19.05	19.10	-17	3,246	-0.52%
2019/03/13	5	19.70	0	0.00	19.35	5	3,285	0.15%
2019/03/12	6	19.85	2	19.93	19.65	4	3,308	0.12%
2019/03/11	20	19.60	3	19.60	19.55	17	3,307	0.51%
2019/03/08	1	19.10	1	19.40	19.45	0	3,360	0.00%
2019/03/07	0	0.00	10	19.30	19.00	-10	3,493	-0.29%
2019/03/06	1	19.40	0	0.00	19.35	1	3,552	0.03%
2019/03/05	3	19.35	1	19.50	19.30	2	3,564	0.06%
2019/03/04	2	19.08	6	19.48	19.50	-4	3,557	-0.11%
2019/02/26	5	18.99	0	0.00	18.95	5	3,517	0.14%
2019/02/25	10	19.50	0	0.00	19.35	10	3,520	0.28%
2019/02/22	11	19.10	3	19.10	19.20	8	3,538	0.23%
2019/02/21	3	18.57	0	0.00	18.45	3	3,413	0.09%
2019/02/20	1	18.10	1	18.35	18.35	0	3,353	0.00%
2019/02/19	1	18.00	1	18.10	17.95	0	3,316	0.00%
2019/02/12	0	0.00	2	18.13	18.15	-2	3,354	-0.06%
2019/02/11	2	18.00	1	18.10	17.95	1	3,348	0.03%
2019/01/23	1	17.35	1	17.60	17.55	0	3,415	0.00%
2019/01/21	0	0.00	65	17.91	17.90	-65	3,388	-1.92%
2019/01/18	60	18.10	0	0.00	18.20	60	3,368	1.78%
2019/01/17	1	18.30	2	18.00	17.90	-1	3,358	-0.03%
2019/01/16	1	18.40	1	18.45	18.35	0	3,303	0.00%
2019/01/15	1	18.05	1	18.25	18.35	0	3,136	0.00%
2019/01/14	2	17.98	0	0.00	18.15	2	2,912	0.07%
2019/01/11	2	17.95	2	18.03	17.90	0	2,773	0.00%
2019/01/09	1	18.00	111	18.10	18.35	-110	2,634	-4.17%	大賣/鉅額交易
2019/01/08	1	17.65	0	0.00	17.60	1	2,495	0.04%
2019/01/07	110	17.45	1	17.60	17.65	109	2,410	4.52%	大買/鉅額交易
2018/12/28	1	16.70	0	0.00	16.55	1	2,364	0.04%
2018/12/25	0	0.00	1	16.50	16.50	-1	2,325	-0.04%
2018/12/21	1	16.30	0	0.00	16.25	1	2,315	0.04%
2018/12/17	1	17.70	2	17.68	17.10	-1	2,190	-0.05%
2018/12/13	2	17.18	2	17.10	17.20	0	2,134	0.00%
2018/12/12	2	17.10	0	0.00	17.20	2	2,129	0.09%
2018/12/11	0	0.00	1	17.10	17.10	-1	2,087	-0.05%
2018/12/10	1	16.90	0	0.00	16.75	1	2,024	0.05%
2018/12/07	1	16.90	1	17.05	17.00	0	1,981	0.00%
2018/12/05	1	17.55	1	17.80	17.25	0	1,902	0.00%
2018/12/04	5	17.20	0	0.00	17.20	5	1,892	0.26%
2018/12/03	6	16.50	1	16.80	16.80	5	1,879	0.27%
2018/11/30	1	16.20	0	0.00	15.95	1	1,855	0.05%
2018/11/29	10	16.85	10	16.60	16.30	0	1,738	0.00%
2018/11/27	0	0.00	1	15.85	15.95	-1	1,671	-0.06%
2018/11/23	1	15.35	0	0.00	15.40	1	1,648	0.06%
2018/11/22	1	15.75	0	0.00	15.70	1	1,642	0.06%
2018/11/21	20	16.00	20	15.90	15.90	0	1,627	0.00%
2018/11/13	0	0.00	1	14.60	14.90	-1	1,518	-0.07%
2018/11/12	1	15.40	1	15.60	15.30	0	1,516	0.00%
2018/11/07	0	0.00	5	14.65	14.70	-5	1,617	-0.31%
2018/11/06	1	14.40	0	0.00	14.30	1	1,718	0.06%
2018/11/02	2	14.38	1	14.70	14.40	1	1,780	0.06%
2018/11/01	1	14.00	2	14.18	14.20	-1	1,807	-0.06%
2018/10/30	0	0.00	1	13.30	13.30	-1	1,847	-0.05%
2018/10/22	4	14.60	2	14.75	14.60	2	1,947	0.10%
2018/10/19	0	0.00	69	14.15	14.50	-69	1,953	-3.53%
2018/10/18	0	0.00	45	14.12	14.10	-45	1,971	-2.28%
2018/10/17	0	0.00	17	14.06	14.00	-17	2,005	-0.85%
2018/10/12	1	13.70	0	0.00	13.75	1	2,205	0.05%
2018/09/21	0	0.00	2	15.60	15.60	-2	2,850	-0.07%
2018/09/19	0	0.00	2	15.85	15.85	-2	2,904	-0.07%
2018/09/17	1	15.65	1	15.60	15.70	0	2,894	0.00%
2018/09/13	2	15.05	0	0.00	15.15	2	2,914	0.07%
2018/09/11	2	15.00	0	0.00	14.95	2	2,962	0.07%
2018/09/07	0	0.00	4	15.35	15.40	-4	2,976	-0.13%
2018/09/06	0	0.00	0.5	16.10	16.00	-0.5	2,944	-0.02%
2018/08/29	0	0.00	1	17.50	17.65	-1	2,978	-0.03%
2018/08/28	0	0.00	1	17.60	17.65	-1	3,009	-0.03%
2018/08/27	0	0.00	3	17.55	17.65	-3	3,079	-0.10%
2018/08/22	10	16.85	0	0.00	16.80	10	3,160	0.32%
2018/08/20	2	16.75	0	0.00	16.60	2	3,241	0.06%
2018/08/16	1	16.90	1	16.80	16.80	0	3,223	0.00%
2018/08/14	10	17.80	0	0.00	17.80	10	3,162	0.32%
2018/08/13	12	18.37	0	0.00	17.80	12	3,148	0.38%
2018/08/09	1	19.35	0	0.00	19.25	1	3,118	0.03%
2018/08/08	14	19.41	0	0.00	19.40	14	3,124	0.45%
2018/08/07	5	19.90	0.5	19.95	19.85	4.5	3,083	0.15%
2018/07/18	1	22.75	1	22.36	23.00	0	2,858	0.00%
2018/07/16	4	22.45	2	22.45	22.10	2	2,825	0.07%
2018/07/10	2	21.90	0	0.00	21.95	2	2,826	0.07%
2018/07/06	0	0.00	5	21.15	21.60	-5	2,882	-0.17%
2018/07/04	1	22.20	0	0.00	22.15	1	2,974	0.03%
2018/06/12	0	0.00	7	21.54	21.75	-7	3,121	-0.22%
2018/06/11	1	21.20	0	0.00	21.20	1	3,111	0.03%
2018/06/07	0	0.00	4	21.80	21.75	-4	3,108	-0.13%
2018/06/06	1	21.75	0	0.00	21.90	1	3,152	0.03%
2018/05/25	0	0.00	2	20.50	20.60	-2	3,296	-0.06%
2018/05/17	0	0.00	22	20.27	20.20	-22	3,403	-0.65%
2018/05/15	0	0.00	1	19.50	19.35	-1	3,359	-0.03%
2018/05/11	11	19.50	0	0.00	19.40	11	3,612	0.30%
2018/05/10	2	19.75	0	0.00	19.70	2	3,637	0.05%
2018/05/09	1	19.70	0	0.00	19.70	1	3,727	0.03%
2018/05/07	10	19.90	1	19.90	19.85	9	3,994	0.23%
2018/05/03	11	20.00	0	0.00	19.90	11	4,085	0.27%
2018/04/26	0	0.00	0.7	19.90	19.90	-0.7	4,859	-0.01%
2018/04/25	2	20.00	0	0.00	20.25	2	4,925	0.04%
2018/04/23	5	21.05	0	0.00	20.70	5	4,979	0.10%
2018/04/19	1	22.05	0	0.00	22.05	1	5,001	0.02%
2018/04/12	1	22.20	6.5	22.25	23.00	-5.5	5,955	-0.09%
2018/04/11	2	22.38	0	0.00	22.30	2	6,395	0.03%
2018/04/10	10.1	22.60	2	22.55	22.55	8.1	6,675	0.12%
2018/04/09	0	0.00	2	23.33	23.00	-2	6,656	-0.03%
2018/04/03	2	23.13	0	0.00	23.05	2	6,643	0.03%
2018/04/02	1	23.55	0	0.00	23.45	1	6,632	0.02%
2018/03/31	1	23.60	0	0.00	23.65	1	6,908	0.01%
2018/03/29	0	0.00	2	23.35	23.30	-2	7,064	-0.03%
2018/03/28	1	23.45	0	0.00	23.35	1	7,066	0.01%
2018/03/27	3	23.58	0	0.00	23.55	3	7,227	0.04%
2018/03/23	10	23.90	0	0.00	23.85	10	7,174	0.14%
2018/03/20	3	24.17	0	0.00	24.10	3	7,300	0.04%
2018/03/19	5	24.68	0	0.00	24.60	5	7,305	0.07%
2018/03/13	0	0.00	2.1	24.85	24.85	-2.1	7,355	-0.03%
2018/03/12	0	0.00	2	24.55	24.55	-2	7,371	-0.03%
2018/03/09	1	25.35	0	0.00	25.10	1	7,347	0.01%
2018/03/08	4	25.36	10	25.56	25.00	-6	7,432	-0.08%
2018/03/02	1	24.95	0	0.00	25.00	1	8,190	0.01%
2018/02/21	0	0.00	4	24.45	24.55	-4	9,355	-0.04%
2018/02/12	4	23.60	10	23.58	23.55	-6	9,391	-0.06%
2018/02/06	120	24.76	103	23.23	24.15	17	9,325	0.18%	大買/大賣/
2018/02/05	1	25.15	1	25.30	25.30	0	9,188	0.00%
2018/02/02	0	0.00	1	26.10	25.60	-1	9,169	-0.01%
2018/02/01	1	26.00	0	0.00	25.85	1	9,251	0.01%
2018/01/31	2	26.13	3	26.20	26.25	-1	9,437	-0.01%
2018/01/30	0	0.00	15	25.75	25.70	-15	9,524	-0.16%
2018/01/29	20	25.63	20	25.60	25.55	0	9,418	0.00%
2018/01/26	11	25.11	1	25.25	25.15	10	9,413	0.11%
2018/01/25	18	25.52	13	25.48	25.30	5	9,443	0.05%
2018/01/24	2	25.50	1	25.75	25.70	1	9,427	0.01%
2018/01/23	11	26.62	0	0.00	25.70	11	9,402	0.12%
2018/01/22	2	26.35	29	25.79	26.35	-27	9,082	-0.30%
2018/01/19	10	25.38	0	0.00	25.45	10	8,842	0.11%
2018/01/18	20	25.34	9	25.51	25.35	11	8,796	0.13%
2018/01/17	26	25.49	30	25.67	25.40	-4	8,787	-0.05%
2018/01/16	3	25.53	7	25.65	25.55	-4	8,741	-0.05%
2018/01/15	20	25.19	1	25.05	25.20	19	8,675	0.22%
2018/01/11	6	25.31	3	25.57	25.25	3	8,644	0.03%
2018/01/10	19	26.21	4	26.05	25.80	15	8,592	0.17%
2018/01/09	2	26.13	4.8	26.24	26.50	-2.8	8,344	-0.03%
2018/01/08	2	25.95	38	26.05	25.35	-36	8,085	-0.45%
2018/01/05	13	25.54	39	25.89	25.75	-26	7,868	-0.33%
2018/01/04	49	25.02	62	25.22	25.15	-13	7,473	-0.17%
2018/01/03	0	0.00	2	24.50	24.20	-2	7,221	-0.03%