明泰 (3380)-永豐金-桃園券商分點個股進出

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▼0.06%
608人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/21	1	32.80	0	0.00	32.95	1	2,009	0.05%
2024/05/17	6	32.89	0	0.00	32.90	6	2,106	0.28%
2024/05/16	0	0.00	3	32.75	32.85	-3	2,122	-0.14%
2024/05/15	4	32.55	6	32.54	32.50	-2	2,135	-0.09%
2024/05/14	3	32.70	0	0.00	32.80	3	2,153	0.14%
2024/05/10	0	0.00	2	32.20	32.30	-2	2,312	-0.09%
2024/05/08	11	32.51	0	0.00	32.40	11	2,360	0.47%
2024/05/06	0	0.00	6	32.62	32.75	-6	2,481	-0.24%
2024/05/03	3.1	32.71	2	33.00	32.65	1.1	2,595	0.04%
2024/04/30	2	32.63	0	0.00	32.55	2	2,727	0.07%
2024/04/29	2	32.55	0	0.00	32.85	2	2,970	0.07%
2024/04/26	3	32.27	7	32.24	32.15	-4	3,089	-0.13%
2024/04/25	1	32.00	0	0.00	31.95	1	3,102	0.03%
2024/04/24	2	31.85	0	0.00	32.20	2	3,115	0.06%
2024/04/23	1	31.60	0	0.00	31.85	1	3,135	0.03%
2024/04/22	2	31.55	0	0.00	31.45	2	3,151	0.06%
2024/04/19	2.1	31.18	0	0.00	31.15	2.1	3,158	0.07%
2024/04/18	5	32.15	0	0.00	32.25	5	3,138	0.16%
2024/04/16	5	32.50	1	32.65	32.30	4	3,207	0.12%
2024/04/15	1.1	33.84	0	0.00	33.70	1.1	3,232	0.03%
2024/04/12	3.1	34.85	0	0.00	34.65	3.1	3,254	0.10%
2024/04/11	5	34.60	0	0.00	34.65	5	3,466	0.14%
2024/04/09	0	0.00	5	35.15	35.15	-5	3,539	-0.14%
2024/04/03	2	35.70	2	35.65	35.70	0	3,554	0.00%
2024/04/02	4.1	36.54	4	37.15	36.35	0.1	3,667	0.00%
2024/04/01	1	36.45	16	36.40	36.35	-15	3,687	-0.41%
2024/03/29	4	36.01	1	36.00	35.80	3	3,815	0.08%
2024/03/28	1	36.40	4	36.60	36.10	-3	3,819	-0.08%
2024/03/27	10	36.15	19	36.38	36.35	-9	3,805	-0.24%
2024/03/26	0	0.00	2	36.40	36.25	-2	3,804	-0.05%
2024/03/22	15.1	36.03	16	36.18	36.20	-0.9	3,834	-0.02%
2024/03/21	6	35.50	8	35.69	35.80	-2	3,923	-0.05%
2024/03/20	10	35.60	18	35.67	35.55	-8	3,951	-0.20%
2024/03/19	13	35.40	3	35.47	35.40	10	3,986	0.25%
2024/03/18	6	35.09	3	35.32	35.30	3	4,134	0.07%
2024/03/15	13	34.88	1	35.10	34.80	12	4,443	0.27%
2024/03/14	4.1	35.06	27	35.30	35.10	-22.9	4,461	-0.51%
2024/03/13	4	35.25	2	35.35	35.20	2	4,461	0.04%
2024/03/12	7	35.42	4	35.53	35.55	3	4,467	0.07%
2024/03/11	41	35.50	8	35.72	35.40	33	4,486	0.74%
2024/03/08	38	35.11	61	35.00	35.25	-23	4,585	-0.50%
2024/03/07	21.5	35.72	2	36.65	35.40	19.5	4,674	0.42%
2024/03/06	24.1	36.68	5	36.65	36.60	19.1	4,630	0.41%
2024/03/05	26	36.92	3	36.93	36.90	23	4,618	0.50%
2024/03/04	47	37.67	72	37.60	37.45	-25	4,582	-0.55%
2024/03/01	29	36.56	9	36.60	36.65	20	4,463	0.45%
2024/02/29	25	37.18	0.5	37.35	37.00	24.5	4,430	0.55%
2024/02/27	7	37.85	0	0.00	37.50	7	4,390	0.16%
2024/02/26	21	38.61	27	38.97	38.40	-6	4,368	-0.14%
2024/02/23	25	38.48	94	38.92	38.05	-69	4,349	-1.59%
2024/02/22	51	38.57	7	38.74	38.60	44	4,245	1.04%
2024/02/21	8	38.46	27	38.53	38.65	-19	4,237	-0.45%
2024/02/20	12	37.60	5	37.75	37.45	7	4,196	0.17%
2024/02/19	14	37.93	15	38.05	37.85	-1	4,193	-0.02%
2024/02/16	10	37.50	6	37.68	37.65	4	4,191	0.10%
2024/02/15	24	37.44	6	37.56	37.50	18	4,191	0.43%
2024/02/05	26	37.34	14	37.39	37.70	12	4,173	0.29%
2024/02/02	12	39.13	32	39.15	39.25	-20	4,092	-0.49%
2024/02/01	15	38.50	7	38.91	38.30	8	4,062	0.20%
2024/01/31	11	38.70	0	0.00	38.50	11	4,050	0.27%
2024/01/30	24	39.36	25.2	39.37	39.15	-1.2	4,046	-0.03%
2024/01/29	15	38.75	43	38.72	38.80	-28	3,952	-0.71%
2024/01/26	30	39.29	35	39.22	39.10	-5	3,973	-0.13%
2024/01/25	12	38.60	21	39.00	39.10	-9	3,965	-0.23%
2024/01/24	17.1	38.99	7	39.34	38.75	10.1	3,988	0.25%
2024/01/23	121.2	39.41	21	39.48	39.25	100.2	4,055	2.47%	大買/
2024/01/22	3.1	38.64	5	38.67	38.90	-2	3,821	-0.05%
2024/01/19	0.2	38.05	2	37.70	37.95	-1.8	3,697	-0.05%
2024/01/18	2	36.50	1	36.65	36.65	1	3,636	0.03%
2024/01/17	3	37.47	1	37.45	37.35	2	3,624	0.06%
2024/01/16	1	37.80	1	37.55	37.75	0	3,602	0.00%
2024/01/15	32	37.84	0	37.60	37.80	32	3,589	0.89%
2024/01/12	17.1	37.74	1	37.50	37.50	16	3,603	0.45%
2024/01/11	4	37.36	3	37.42	37.75	1	3,588	0.03%
2024/01/10	14	36.49	10	36.35	36.60	4	3,552	0.11%
2024/01/09	1	37.35	1	37.75	36.95	0	3,557	0.00%
2024/01/08	10	37.16	5	36.99	36.80	5	3,525	0.14%
2024/01/05	14	38.54	40	38.16	37.90	-26	3,492	-0.74%
2024/01/04	10	37.79	6	37.81	37.70	4	3,289	0.12%
2024/01/03	3	36.60	1	36.60	36.60	2	3,245	0.06%
2024/01/02	6	37.28	0	0.00	37.15	6	3,258	0.18%
2023/12/29	3	37.83	0	0.00	37.75	3	3,284	0.09%
2023/12/28	22	38.01	12	38.13	38.10	10	3,290	0.30%
2023/12/27	14	37.69	0	0.00	37.55	14	3,215	0.44%
2023/12/26	5	37.97	12	37.67	38.10	-7	3,178	-0.22%
2023/12/25	1	36.40	2	36.35	36.35	-1	3,057	-0.03%
2023/12/22	1	36.85	0	0.00	36.60	1	3,071	0.03%
2023/12/21	5	36.78	1	36.70	36.75	4	3,078	0.13%
2023/12/20	0	0.00	3	37.28	37.35	-3	3,085	-0.10%
2023/12/19	2	37.35	0	0.00	36.70	2	3,112	0.06%
2023/12/18	1	37.70	4	37.71	37.70	-3	3,100	-0.10%
2023/12/15	0	0.00	1	37.40	36.70	-1	3,006	-0.03%
2023/12/14	2	37.40	0	0.00	37.25	2	3,015	0.07%
2023/12/13	17	37.71	11	37.86	37.85	6	3,001	0.20%
2023/12/12	12	38.18	102	38.24	38.30	-90	2,954	-3.05%	大賣/
2023/12/11	9.1	37.06	17	37.29	37.20	-7.9	2,857	-0.28%
2023/12/08	11	36.99	6	37.13	36.55	5	2,900	0.17%
2023/12/07	20	36.89	33	36.82	36.70	-13	3,023	-0.43%
2023/12/06	18	37.31	1	37.75	37.10	17	3,017	0.56%
2023/12/05	53	37.53	51	37.83	37.50	2	2,993	0.07%
2023/12/04	92	37.76	9	37.91	37.45	83	2,876	2.89%
2023/12/01	1	36.00	0	0.00	36.00	1	2,765	0.04%
2023/11/29	0	0.00	10	35.95	36.00	-10	2,773	-0.36%
2023/11/24	0.2	35.50	0	0.00	35.85	0.2	2,910	0.01%
2023/11/23	4.2	35.77	0	0.00	35.85	4.2	2,924	0.14%
2023/11/22	0	0.00	2	36.00	36.25	-2	2,984	-0.07%
2023/11/21	1	35.70	0	0.00	35.35	1	3,013	0.03%
2023/11/20	0	0.00	1	35.45	35.55	-1	3,125	-0.03%
2023/11/17	6.5	34.87	1	35.00	34.95	5.5	3,263	0.17%
2023/11/16	0	0.00	3	33.80	34.30	-3	3,314	-0.09%
2023/11/14	6	33.48	1	33.30	33.55	5	3,347	0.15%
2023/11/13	0	0.00	5	32.90	32.90	-5	3,382	-0.15%
2023/11/10	1	32.30	1	32.60	32.40	0	3,401	0.00%
2023/11/09	3	33.07	11	32.99	32.70	-8	3,407	-0.23%
2023/11/08	1	33.70	1	34.00	33.75	0	3,408	0.00%
2023/11/07	2	34.17	1	33.75	33.55	1	3,426	0.03%
2023/11/06	4	34.54	4	34.66	34.55	0	3,434	0.00%
2023/11/03	4	34.48	4	34.59	34.40	0	3,460	0.00%
2023/11/02	9	35.27	5	35.21	35.20	4	3,453	0.12%
2023/11/01	2	34.38	18	33.70	33.55	-16	3,421	-0.47%
2023/10/31	19	35.98	1	35.80	35.35	18	3,439	0.52%
2023/10/27	1	34.35	0	0.00	34.20	1	3,488	0.03%
2023/10/19	1	34.60	2	34.78	34.95	-1	3,938	-0.03%
2023/10/17	1	35.70	1	36.10	35.05	0	4,076	0.00%
2023/10/13	3	36.63	1	36.80	36.60	2	4,423	0.05%
2023/10/12	3	36.62	1	36.80	36.60	2	4,866	0.04%
2023/10/11	7	36.83	3	37.62	36.55	4	5,312	0.08%
2023/10/06	12	37.48	0	0.00	37.40	12	5,491	0.22%
2023/10/05	3	37.97	1	38.85	37.75	2	5,540	0.04%
2023/10/04	3	38.82	1	38.20	38.35	2	5,565	0.04%
2023/10/03	17	38.72	2	39.80	38.30	15	5,694	0.26%
2023/10/02	1	39.50	1	39.60	39.65	0	6,053	0.00%
2023/09/28	1	39.15	2	39.20	39.35	-1	6,124	-0.02%
2023/09/27	0	0.00	1	39.45	39.65	-1	6,285	-0.02%
2023/09/26	2	39.38	1	39.50	39.30	1	6,479	0.02%
2023/09/25	0	0.00	5	39.31	39.50	-5	6,737	-0.07%
2023/09/22	2	38.25	1	38.80	38.95	1	6,826	0.01%
2023/09/21	5	38.05	0	0.00	37.85	5	7,124	0.07%
2023/09/20	5	39.17	9	38.79	38.80	-4	7,274	-0.05%
2023/09/19	6	39.95	4	39.19	39.25	2	7,297	0.03%
2023/09/18	10	39.91	22	39.65	39.80	-12	7,347	-0.16%
2023/09/15	7	39.61	8	39.64	39.45	-1	7,414	-0.01%
2023/09/14	15	40.14	4	39.93	40.15	11	7,368	0.15%
2023/09/13	2	38.50	4	38.71	39.00	-2	7,292	-0.03%
2023/09/12	11	38.43	6	38.17	38.15	5	7,565	0.07%
2023/09/11	3.5	36.56	0	0.00	36.35	3.5	7,454	0.05%
2023/09/08	0	38.47	0	0.00	37.50	0	7,452	0.00%
2023/09/07	0	0.00	1	38.45	38.40	-1	7,462	-0.01%
2023/09/05	0	0.00	2	38.45	38.45	-2	7,627	-0.03%
2023/09/01	2	39.45	0	0.00	38.60	2	7,657	0.03%
2023/08/31	0	0.00	1	39.35	39.75	-1	7,652	-0.01%
2023/08/30	1	39.10	0	0.00	39.10	1	7,631	0.01%
2023/08/29	1	38.90	0	0.00	39.15	1	7,653	0.01%
2023/08/28	2	39.23	0	0.00	39.00	2	7,756	0.03%
2023/08/25	0	0.00	1	40.20	39.60	-1	7,848	-0.01%
2023/08/24	8	39.57	9	39.42	39.50	-1	7,846	-0.01%
2023/08/23	8	39.18	8	39.18	38.90	0	7,822	0.00%
2023/08/22	13	38.38	12	38.23	38.15	1	7,668	0.01%
2023/08/21	0	0.00	7	37.36	37.50	-7	7,584	-0.09%
2023/08/18	3	36.80	3	37.35	36.40	0	7,562	0.00%
2023/08/15	0.5	36.60	0	0.00	36.50	0.5	7,523	0.01%
2023/08/10	1	37.05	0	0.00	37.10	1	7,569	0.01%
2023/08/09	7	38.34	0	0.00	38.30	7	7,534	0.09%
2023/08/08	0	0.00	1	39.30	38.75	-1	7,499	-0.01%
2023/08/07	0	0.00	8	38.28	39.50	-8	7,482	-0.11%
2023/08/04	0	0.00	4	39.09	39.45	-4	7,406	-0.05%
2023/08/02	1	42.30	3	41.95	41.40	-2	7,316	-0.03%
2023/08/01	3	42.82	11	43.23	42.95	-8	7,257	-0.11%
2023/07/31	19	44.82	12	44.93	43.90	7	7,147	0.10%
2023/07/28	1	42.20	11	42.24	42.90	-10	6,998	-0.14%
2023/07/27	14	44.03	2	43.80	44.00	12	6,954	0.17%
2023/07/26	0	0.00	22	43.21	43.15	-22	6,918	-0.32%
2023/07/25	0	0.00	4	44.63	44.45	-4	6,865	-0.06%
2023/07/24	5	43.70	0	0.00	43.45	5	6,799	0.07%
2023/07/21	1	43.45	2	43.90	43.75	-1	6,754	-0.01%
2023/07/20	24	44.13	7	42.82	43.80	17	6,735	0.25%
2023/07/19	3	43.18	3	43.07	42.90	0	6,656	0.00%
2023/07/18	7	44.45	5	43.57	43.20	2	6,669	0.03%
2023/07/17	34	47.22	26	47.38	46.70	8	6,513	0.12%
2023/07/14	34	46.15	30	46.87	48.10	4	6,141	0.07%
2023/07/13	20	44.07	25.1	43.80	43.80	-5.1	5,831	-0.09%
2023/07/12	17	43.20	3	42.42	42.40	14	5,632	0.25%
2023/07/10	10.4	42.23	44	42.14	42.15	-33.7	5,628	-0.60%
2023/07/07	15	43.42	17.1	42.92	43.30	-2.1	5,529	-0.04%
2023/07/06	0.1	41.75	13	41.90	41.85	-13	5,148	-0.25%
2023/07/05	3.5	42.43	0	0.00	41.70	3.5	5,122	0.07%
2023/07/04	3	43.20	13	43.26	43.80	-10	5,009	-0.20%
2023/07/03	14.3	43.10	3	43.73	43.45	11.3	4,859	0.23%
2023/06/30	4	40.23	9	40.27	40.90	-5	4,600	-0.11%
2023/06/29	14	40.70	11	40.83	40.35	3	4,503	0.07%
2023/06/28	5	39.16	5	39.53	39.30	0	4,167	0.00%
2023/06/27	1	38.50	1	38.50	37.80	0	4,011	0.00%
2023/06/26	11	38.87	0	0.00	38.60	11	4,002	0.28%
2023/06/21	8	40.09	7	40.04	40.20	1	3,920	0.03%
2023/06/20	1	39.00	0	0.00	39.10	1	3,825	0.03%
2023/06/19	49	39.76	17	40.52	39.30	32	3,785	0.85%
2023/06/16	42	40.48	14	40.11	40.35	28	3,656	0.77%
2023/06/14	0	0.00	1	37.40	37.65	-1	3,311	-0.03%
2023/06/13	1	37.10	10	37.20	37.10	-9	3,344	-0.27%
2023/06/12	6	37.20	7	37.07	36.80	-1	3,411	-0.03%
2023/06/08	17	37.57	0	0.00	37.20	17	3,345	0.51%
2023/06/07	1	37.70	0	0.00	38.10	1	3,377	0.03%
2023/06/06	1	38.00	5	38.01	38.05	-4	3,440	-0.12%
2023/06/05	0	0.00	7	39.16	38.70	-7	3,457	-0.20%
2023/06/01	12	38.83	8	38.61	38.95	4	3,526	0.11%
2023/05/31	14	38.49	17	38.61	38.50	-3	3,501	-0.09%
2023/05/30	15	37.52	4	37.60	37.45	11	3,409	0.32%
2023/05/29	1	37.45	5	37.00	37.30	-4	3,404	-0.12%
2023/05/25	2	36.18	0	0.00	36.00	2	3,393	0.06%
2023/05/17	0	0.00	3	35.83	35.95	-3	3,315	-0.09%
2023/05/16	0	0.00	15	35.27	35.30	-15	3,253	-0.46%
2023/05/12	1	33.80	0	0.00	34.30	1	3,235	0.03%
2023/05/11	1	34.95	0	0.00	33.95	1	3,232	0.03%
2023/05/10	2	34.85	0	0.00	34.80	2	3,205	0.06%
2023/05/09	0	0.00	2	34.70	34.60	-2	3,198	-0.06%
2023/05/05	2	35.13	0	0.00	35.00	2	3,182	0.06%
2023/05/04	0	34.45	0	0.00	34.45	0	3,184	0.00%
2023/05/03	3	34.83	1	35.45	34.40	2	3,188	0.06%
2023/05/02	0	0.00	1	35.90	35.85	-1	3,168	-0.03%
2023/04/28	1	35.25	1	35.40	35.40	0	3,159	0.00%
2023/04/27	1	35.40	0	0.00	35.30	1	3,143	0.03%
2023/04/26	1	34.65	0	0.00	35.05	1	3,130	0.03%
2023/04/25	0	0.00	1	35.60	34.80	-1	3,114	-0.03%
2023/04/21	19	36.18	3	36.50	35.65	16	3,081	0.52%
2023/04/20	0	39.20	0	39.20	39.30	0	2,949	0.00%
2023/04/19	2	38.75	3	38.93	38.85	-1	2,840	-0.04%
2023/04/18	3	38.58	9	38.68	38.40	-6	2,754	-0.22%
2023/04/17	6	37.38	2	37.10	37.45	4	2,686	0.15%
2023/04/14	2	37.38	32	36.83	36.70	-30	2,757	-1.09%
2023/04/13	1	36.90	2	36.55	36.90	-1	2,685	-0.04%
2023/04/12	0	36.70	2	36.55	36.75	-2	2,618	-0.08%
2023/04/11	1	35.85	1	36.15	36.20	0	2,554	0.00%
2023/04/10	2	36.05	5	35.99	36.00	-3	2,528	-0.12%
2023/04/07	4	35.83	5	36.12	35.35	-1	2,471	-0.04%
2023/04/06	2	35.55	17	35.37	35.55	-15	2,405	-0.62%
2023/03/27	0	0.00	24	35.00	34.95	-24	2,300	-1.04%
2023/03/23	4	34.75	2.2	34.60	34.75	1.8	2,257	0.08%
2023/03/22	0	0.00	2	34.45	34.45	-2	2,240	-0.09%
2023/03/21	2.1	34.10	0	0.00	34.10	2.1	2,224	0.09%
2023/03/20	1	34.20	5	34.20	34.20	-4	2,211	-0.18%
2023/03/16	2.1	34.00	0	0.00	33.55	2.1	2,187	0.09%
2023/03/15	6	35.23	6	35.38	34.45	0	2,153	0.00%
2023/03/14	1	35.15	2	34.95	35.20	-1	2,081	-0.05%
2023/03/13	3	33.95	19	34.60	34.90	-16	2,036	-0.79%
2023/03/10	0	34.95	21	34.43	34.55	-21	1,991	-1.05%
2023/03/09	4	35.04	4	35.06	34.80	0	2,215	0.00%
2023/03/08	1	34.50	1.1	34.55	34.55	-0.1	2,276	0.00%
2023/03/07	7	34.51	8	34.16	34.20	-1	2,337	-0.04%
2023/03/06	0	0.00	7	33.45	33.25	-7	2,197	-0.32%
2023/03/03	11	33.30	16	33.33	32.90	-5	2,167	-0.23%
2023/03/02	13	33.77	16.1	33.72	33.90	-3.1	2,099	-0.15%
2023/03/01	1.1	33.15	1	33.20	33.20	0.1	2,100	0.00%
2023/02/24	2	32.20	1	32.35	32.50	1	2,054	0.05%
2023/02/23	5	32.58	6	32.54	32.50	-1	2,038	-0.05%
2023/02/20	4	31.79	0	0.00	31.70	4	2,015	0.20%
2023/02/17	2	31.60	0	0.00	31.60	2	2,014	0.10%
2023/02/16	2	31.10	2	31.05	31.00	0	2,024	0.00%
2023/02/14	2	31.08	2	30.70	30.70	0	2,063	0.00%
2023/02/13	1	30.50	1	30.70	30.90	0	2,120	0.00%
2023/02/09	0	0.00	1	31.00	30.75	-1	2,180	-0.05%
2023/02/07	0	0.00	1	31.00	30.95	-1	2,196	-0.05%
2023/02/06	0	0.00	2	31.23	30.95	-2	2,218	-0.09%
2023/02/03	0	0.00	60	30.78	30.70	-60	2,217	-2.71%
2023/02/02	6	31.08	6	31.05	31.25	0	2,211	0.00%
2023/02/01	6	30.66	0	0.00	30.65	6	2,234	0.27%
2023/01/31	50	30.55	16	30.45	30.55	34	2,224	1.53%
2023/01/30	3	30.10	2	30.08	30.05	1	2,205	0.05%
2023/01/12	0	30.30	0	0.00	29.85	0	2,206	0.00%
2023/01/11	1	30.00	0	0.00	30.05	1	2,220	0.05%
2023/01/10	0	30.15	3	30.00	30.05	-3	2,191	-0.14%
2023/01/05	13	30.35	3	30.48	29.60	10	2,244	0.45%
2023/01/04	11	30.01	13	30.03	30.00	-2	2,175	-0.09%
2023/01/03	3	28.15	0	0.00	28.75	3	2,087	0.14%
2022/12/29	5	27.98	0	0.00	28.10	5	2,144	0.23%
2022/12/28	1	28.45	3	28.37	28.15	-2	2,262	-0.09%
2022/12/27	5	29.00	1	28.65	28.95	4	2,274	0.18%
2022/12/26	1	28.40	0	0.00	28.45	1	2,279	0.04%
2022/12/21	0	0.00	1	28.90	28.75	-1	2,353	-0.04%
2022/12/20	1	29.00	0	0.00	28.55	1	2,371	0.04%
2022/12/19	3	29.67	0	0.00	29.35	3	2,395	0.13%
2022/12/15	1	31.10	0	0.00	31.10	1	2,415	0.04%
2022/12/12	0	30.55	8	30.35	30.60	-8	2,447	-0.33%
2022/12/09	0	30.85	2	30.90	30.85	-2	2,479	-0.08%
2022/12/08	0	30.80	1	30.80	30.80	-1	2,550	-0.04%
2022/12/07	1	30.95	2	31.28	30.65	-1	2,599	-0.04%
2022/12/06	0	0.00	2	31.65	31.35	-2	2,734	-0.07%
2022/12/05	1	31.45	1	31.55	31.60	0	2,931	0.00%
2022/12/02	0	0.00	1	31.10	31.20	-1	3,049	-0.03%
2022/12/01	30	31.97	33	32.08	31.30	-3	3,162	-0.09%
2022/11/30	11	31.22	9	31.17	31.00	2	3,100	0.06%
2022/11/29	12	31.00	13	30.99	31.35	-1	3,044	-0.03%
2022/11/28	0	0.00	1	29.60	29.85	-1	2,964	-0.03%
2022/11/25	1	29.70	2	29.75	29.50	-1	2,968	-0.03%
2022/11/24	4	29.99	3	30.13	30.00	1	2,970	0.03%
2022/11/23	12	30.38	36	29.95	30.45	-24	2,951	-0.81%
2022/11/22	1	29.10	1	29.45	29.55	0	2,901	0.00%
2022/11/18	0	0.00	56	29.90	29.55	-56	2,945	-1.90%
2022/11/16	32	29.50	31	29.55	29.15	1	2,912	0.03%
2022/11/14	5	29.70	0	0.00	29.70	5	2,932	0.17%
2022/11/11	1	29.30	3	29.48	29.55	-2	2,902	-0.07%
2022/11/10	1	28.95	4	28.95	29.15	-3	2,891	-0.10%
2022/11/09	6	29.39	3	29.32	29.30	3	2,898	0.10%
2022/11/08	5	29.54	1	29.95	29.30	4	2,906	0.14%
2022/11/03	0	0.00	5	28.55	28.55	-5	3,002	-0.17%
2022/10/28	1	26.30	0	0.00	26.25	1	3,530	0.03%
2022/10/27	2	27.00	2	27.15	27.35	0	3,749	0.00%
2022/10/26	7	26.62	2	26.75	26.60	5	3,875	0.13%
2022/10/19	0	0.00	5	28.75	28.35	-5	4,556	-0.11%
2022/10/18	6	28.55	0	0.00	28.60	6	4,659	0.13%
2022/10/13	23	27.00	0	0.00	26.10	23	4,744	0.48%
2022/10/11	2	28.68	0	0.00	28.40	2	4,735	0.04%
2022/10/05	4	29.80	3	29.47	28.85	1	4,848	0.02%
2022/10/04	1	28.20	1	28.10	28.60	0	4,773	0.00%
2022/10/03	1	27.10	0	0.00	27.35	1	4,827	0.02%
2022/09/30	1	27.10	0	0.00	27.55	1	5,062	0.02%
2022/09/28	42	28.00	3	27.40	27.25	39	5,323	0.73%
2022/09/27	2	29.50	0	0.00	29.80	2	5,399	0.04%
2022/09/26	34	29.97	5	30.70	29.80	29	5,417	0.54%
2022/09/23	4.1	32.24	0	0.00	31.35	4.1	5,395	0.08%
2022/09/22	0	0.00	1	32.65	32.65	-1	5,376	-0.02%
2022/09/20	1	32.50	0	0.00	32.80	1	5,331	0.02%
2022/09/19	0	0.00	1	32.25	32.45	-1	5,316	-0.02%
2022/09/16	4	32.81	13	32.64	32.70	-9	5,297	-0.17%
2022/09/15	2	33.00	5	33.73	33.05	-3	5,258	-0.06%
2022/09/14	9	32.98	5	33.15	33.45	4	5,179	0.08%
2022/09/13	26	34.04	9	34.49	33.70	17	5,130	0.33%
2022/09/12	14	34.21	87	34.58	34.95	-73	4,980	-1.47%
2022/09/08	1	33.05	13	33.20	33.75	-12	4,786	-0.25%
2022/09/07	6	32.63	3	32.70	32.80	3	4,637	0.06%
2022/09/06	24	32.66	17	32.56	32.40	7	4,514	0.16%
2022/09/05	4	31.86	74	32.26	31.40	-70	4,297	-1.63%
2022/09/02	10	31.61	6	31.63	31.75	4	4,198	0.10%
2022/09/01	1	30.70	0	0.00	30.70	1	4,156	0.02%
2022/08/31	1	31.40	0	0.00	31.45	1	4,139	0.02%
2022/08/29	1	30.30	0	0.00	30.15	1	4,110	0.02%
2022/08/26	7	31.57	8	31.64	31.65	-1	4,082	-0.02%
2022/08/25	1	31.25	1	30.85	31.25	0	4,032	0.00%
2022/08/24	1	30.75	1	31.00	30.55	0	4,019	0.00%
2022/08/23	1	30.45	1	30.70	30.75	0	4,011	0.00%
2022/08/22	2	31.48	1	31.85	31.15	1	3,985	0.03%
2022/08/19	1	31.25	9	31.67	31.85	-8	3,932	-0.20%
2022/08/17	2	31.18	1	31.50	31.15	1	3,890	0.03%
2022/08/15	1	32.00	5	32.08	31.65	-4	3,838	-0.10%
2022/08/12	1	31.65	6	31.75	31.50	-5	3,771	-0.13%
2022/08/11	1	31.25	7	31.43	31.50	-6	3,739	-0.16%
2022/08/10	4	31.99	1	32.40	31.75	3	3,686	0.08%
2022/08/09	0	0.00	9	31.86	32.00	-9	3,591	-0.25%
2022/08/08	0	0.00	3	31.80	31.90	-3	3,537	-0.08%
2022/08/05	16	31.61	15	31.75	31.85	1	3,446	0.03%
2022/08/04	13	31.63	12	31.39	31.80	1	3,291	0.03%
2022/08/03	11	30.65	14	31.49	30.05	-3	3,016	-0.10%
2022/08/02	15	31.12	17	31.13	30.70	-2	2,754	-0.07%
2022/08/01	6	30.60	1	30.70	30.50	5	2,633	0.19%
2022/07/29	2	31.05	2	31.08	31.15	0	2,578	0.00%
2022/07/28	9	31.32	12.3	31.39	30.50	-3.3	2,479	-0.13%
2022/07/27	5	30.53	17	30.30	30.70	-12	2,216	-0.54%
2022/07/26	6	30.00	0	0.00	29.00	6	2,033	0.30%
2022/07/25	5	30.53	8	30.41	31.00	-3	1,936	-0.15%
2022/07/22	2	29.10	0	0.00	29.10	2	1,822	0.11%
2022/07/21	1	29.45	1	29.40	29.50	0	1,784	0.00%
2022/07/20	4	29.31	3	29.33	29.00	1	1,739	0.06%
2022/07/19	4	29.15	0	0.00	29.05	4	1,717	0.23%
2022/07/18	8	28.97	7	28.86	28.85	1	1,710	0.06%
2022/07/15	4	29.40	2	29.55	29.40	2	1,697	0.12%
2022/07/14	0	0.00	1	28.80	29.25	-1	1,648	-0.06%
2022/07/13	1	28.25	5	28.50	27.90	-4	1,580	-0.25%
2022/07/12	5	28.83	1	28.90	28.60	4	1,534	0.26%
2022/07/11	5	29.17	5	28.69	29.45	0	1,512	0.00%
2022/07/08	1	28.70	6	29.72	29.60	-5	1,448	-0.35%
2022/07/07	10	28.37	9	28.78	28.75	1	1,206	0.08%
2022/07/06	1	27.65	3	27.25	27.45	-2	1,001	-0.20%
2022/07/05	5	27.09	4	27.19	27.15	1	951	0.11%
2022/06/29	1	26.25	1	26.50	26.40	0	807	0.00%
2022/06/21	0	0.00	1	26.10	26.30	-1	1,023	-0.10%
2022/06/20	1	25.60	0	0.00	25.10	1	1,057	0.09%
2022/06/16	1	27.20	0	0.00	26.50	1	1,093	0.09%
2022/06/14	1	25.80	0	0.00	26.40	1	1,180	0.08%
2022/06/13	2	26.30	0	0.00	26.25	2	1,207	0.17%
2022/05/26	0	0.00	1	26.85	26.80	-1	1,395	-0.07%
2022/05/25	1	27.10	0	0.00	27.25	1	1,468	0.07%
2022/05/24	5	27.20	0	0.00	26.85	5	1,499	0.33%
2022/05/12	2	26.00	22	25.72	25.50	-20	1,906	-1.05%
2022/05/10	20	26.40	2	26.38	27.00	18	1,928	0.93%
2022/05/09	11	27.18	0	0.00	26.90	11	1,978	0.56%
2022/04/25	8	28.55	6	28.99	28.60	2	2,138	0.09%
2022/04/21	0	0.00	2	31.00	30.55	-2	2,136	-0.09%
2022/04/15	2	28.95	0	0.00	28.85	2	2,136	0.09%
2022/04/13	1	29.75	0	0.00	29.90	1	2,227	0.04%
2022/04/11	5	29.85	0	0.00	29.70	5	2,322	0.22%
2022/04/08	4	30.70	0	0.00	30.80	4	2,618	0.15%
2022/04/07	2	30.90	0	0.00	30.55	2	2,653	0.08%
2022/04/06	1	31.25	0	0.00	31.40	1	2,729	0.04%
2022/04/01	1	31.50	0	0.00	31.40	1	2,820	0.04%
2022/03/31	4	31.33	0	0.00	31.30	4	2,859	0.14%
2022/03/30	2	31.60	1	31.75	31.80	1	2,923	0.03%
2022/03/29	9	31.71	0	0.00	31.60	9	2,934	0.31%
2022/03/28	6	31.98	1	31.90	31.80	5	2,947	0.17%
2022/03/25	6	32.93	15	32.70	32.50	-9	2,961	-0.30%
2022/03/24	0	0.00	15	32.20	32.05	-15	2,884	-0.52%
2022/03/23	9	32.23	6	31.92	31.70	3	2,920	0.10%
2022/03/22	0	0.00	1	31.75	32.20	-1	3,022	-0.03%
2022/03/21	0	0.00	1	32.15	31.80	-1	3,165	-0.03%
2022/03/18	6	31.49	11	31.80	32.00	-5	3,665	-0.14%
2022/03/17	1	31.05	10	31.10	30.90	-9	3,827	-0.24%
2022/03/16	1	30.60	0	0.00	30.80	1	4,336	0.02%
2022/03/08	1	28.45	6	28.13	28.05	-5	5,039	-0.10%
2022/03/07	9	29.08	0	0.00	29.05	9	5,023	0.18%
2022/03/04	1	30.60	5	30.63	30.60	-4	5,023	-0.08%
2022/03/03	20	31.13	10	30.80	30.90	10	5,080	0.20%
2022/02/24	0	0.00	20	29.75	29.80	-20	5,172	-0.39%
2022/02/23	1	30.80	5	31.00	31.10	-4	5,294	-0.08%
2022/02/22	1	30.50	0	0.00	30.45	1	5,351	0.02%
2022/02/21	3	32.40	2	32.43	32.25	1	5,542	0.02%
2022/02/18	24.3	32.77	20	32.90	32.90	4.3	6,165	0.07%
2022/02/11	0	0.00	2	31.75	31.35	-2	6,101	-0.03%
2022/02/10	7	31.53	0	0.00	31.50	7	6,149	0.11%
2022/02/09	0	0.00	0.1	31.60	32.10	-0.1	6,165	0.00%
2022/02/08	0.1	32.00	0	0.00	32.40	0.1	6,235	0.00%
2022/02/07	0	0.00	11	31.27	31.75	-11	6,379	-0.17%
2022/01/25	11	30.47	1	30.30	29.65	10	6,414	0.16%
2022/01/24	0	0.00	5	30.00	30.05	-5	6,399	-0.08%
2022/01/21	10	30.40	1	30.55	30.45	9	6,416	0.14%
2022/01/20	8	31.80	1	31.60	31.70	7	6,512	0.11%
2022/01/14	1	29.90	1	30.00	30.00	0	6,502	0.00%
2022/01/13	2	30.45	0	0.00	30.45	2	6,489	0.03%
2022/01/10	1	31.65	1	30.90	31.70	0	6,450	0.00%
2022/01/07	2	32.80	7	31.72	31.35	-5	6,437	-0.08%
2022/01/06	25	33.12	2	33.15	32.85	23	6,349	0.36%
2022/01/05	1	33.70	2.1	33.79	33.70	-1.1	6,319	-0.02%
2022/01/04	1	34.00	23	33.98	33.70	-22	6,295	-0.35%
2022/01/03	6.1	34.32	14	34.16	33.95	-7.9	6,221	-0.13%
2021/12/30	6	33.78	0	0.00	33.55	6	5,914	0.10%
2021/12/29	9	33.84	8	34.09	34.15	1	5,873	0.02%
2021/12/28	7	33.89	29.1	34.03	34.00	-22.1	5,777	-0.38%
2021/12/27	2	33.40	1	33.30	33.30	1	5,681	0.02%
2021/12/24	2	33.53	3	33.40	33.40	-1	5,642	-0.02%
2021/12/23	2	32.78	0	0.00	32.80	2	5,569	0.04%
2021/12/22	1	32.70	0	0.00	32.55	1	5,554	0.02%
2021/12/21	0	0.00	4	32.90	32.80	-4	5,534	-0.07%
2021/12/20	9	32.80	3	32.87	32.70	6	5,506	0.11%
2021/12/17	15	33.11	47	33.56	32.65	-32	5,463	-0.59%
2021/12/16	34	33.87	37	33.89	33.85	-3	5,397	-0.06%
2021/12/15	12	33.33	6	33.74	34.15	6	5,268	0.11%
2021/12/14	23	35.03	57.4	34.74	34.10	-34.4	5,100	-0.67%
2021/12/13	11.4	33.63	63.5	33.61	33.65	-52.1	4,555	-1.14%
2021/12/10	192.5	33.80	44	33.82	33.80	148.5	4,308	3.45%	大買/鉅額交易
2021/12/09	29.1	32.68	22	32.70	32.20	7.1	3,779	0.19%
2021/12/08	6	30.28	3	30.20	30.30	3	3,217	0.09%
2021/12/07	11	30.20	0	0.00	30.15	11	3,141	0.35%
2021/12/03	3	29.55	3	29.05	29.35	0	3,026	0.00%
2021/12/02	0	0.00	6	28.92	29.05	-6	2,971	-0.20%
2021/12/01	0	0.00	6	28.51	28.85	-6	2,974	-0.20%
2021/11/30	0.8	29.07	1	29.05	29.20	-0.3	2,973	-0.01%
2021/11/29	15.3	28.39	7	28.48	28.45	8.3	2,967	0.28%
2021/11/26	1	28.75	6	28.90	28.30	-5	2,911	-0.17%
2021/11/25	0	0.00	5.6	29.57	29.55	-5.6	2,874	-0.19%
2021/11/24	1.5	29.48	0.3	29.50	30.10	1.2	2,840	0.04%
2021/11/23	2.4	30.08	8.5	29.91	29.80	-6.1	2,797	-0.22%
2021/11/22	18.5	31.32	4	31.03	30.85	14.5	2,729	0.53%
2021/11/19	10	30.00	1	30.60	29.80	9	2,587	0.35%
2021/11/18	24	31.16	7	30.44	30.10	17	2,517	0.68%
2021/11/17	21	31.22	14	31.87	32.05	7	2,279	0.31%
2021/11/16	2	28.90	0	0.00	29.15	2	1,627	0.12%
2021/11/15	0	0.00	1	28.20	28.05	-1	1,549	-0.06%
2021/11/12	1	27.75	0	0.00	27.85	1	1,536	0.07%
2021/11/11	1	28.60	0	0.00	28.10	1	1,531	0.07%
2021/11/09	1	27.75	1	27.85	27.75	0	1,440	0.00%
2021/11/05	45	28.59	11	28.38	28.20	34	1,355	2.51%
2021/11/04	11	28.34	20	28.15	28.60	-9	1,244	-0.72%
2021/11/03	13	27.48	2.1	27.90	27.00	10.9	1,077	1.01%
2021/11/01	2	27.00	0	0.00	27.25	2	1,004	0.20%
2021/10/27	2.1	28.25	3	27.78	28.30	-0.9	908	-0.10%
2021/10/25	0	0.00	3	26.60	26.60	-3	852	-0.35%
2021/10/20	1	26.10	0	0.00	25.95	1	897	0.11%
2021/10/19	3	25.85	0	0.00	26.05	3	908	0.33%
2021/10/18	1	25.50	0	0.00	25.50	1	919	0.11%
2021/10/06	0	0.00	1	24.95	24.80	-1	1,376	-0.07%
2021/09/30	0	0.00	1	25.40	25.80	-1	1,419	-0.07%
2021/09/28	0	0.00	8	25.98	26.00	-8	1,449	-0.55%
2021/09/27	0	0.00	1	26.00	25.85	-1	1,467	-0.07%
2021/09/24	0	0.00	10	25.31	25.40	-10	1,481	-0.67%
2021/09/23	0	0.00	1	24.80	25.00	-1	1,480	-0.07%
2021/09/17	0	0.00	11	24.70	24.90	-11	1,490	-0.74%
2021/09/16	3	24.22	1	24.25	24.20	2	1,505	0.13%
2021/09/15	3	24.12	0	0.00	24.10	3	1,538	0.20%
2021/09/14	0	0.00	10	24.21	24.20	-10	1,560	-0.64%
2021/09/13	1	24.25	0	0.00	24.25	1	1,573	0.06%
2021/09/10	1	24.25	0	0.00	24.35	1	1,595	0.06%
2021/09/08	0	0.00	1	24.40	24.15	-1	1,649	-0.06%
2021/09/07	3	24.55	0	0.00	24.65	3	1,643	0.18%
2021/09/06	9	25.03	1	25.15	24.75	8	1,650	0.48%
2021/09/03	3	25.85	0	0.00	25.80	3	1,624	0.18%
2021/09/02	0	0.00	0.1	26.15	26.05	-0.1	1,633	0.00%
2021/08/31	0	0.00	1	26.20	26.00	-1	1,619	-0.06%
2021/08/30	0	0.00	3	26.30	26.20	-3	1,628	-0.18%
2021/08/27	1	26.55	2	26.38	26.15	-1	1,651	-0.06%
2021/08/26	3	26.87	2	26.75	26.95	1	1,669	0.06%
2021/08/25	0	0.00	4	26.80	26.70	-4	1,703	-0.23%
2021/08/24	0	0.00	2	26.15	26.10	-2	1,710	-0.12%
2021/08/23	0	0.00	3	26.00	26.35	-3	1,723	-0.17%
2021/08/18	0	0.00	1	24.80	25.65	-1	1,730	-0.06%
2021/08/17	2	24.95	0	0.00	24.55	2	1,742	0.11%
2021/08/13	2	25.35	0	0.00	25.15	2	1,751	0.11%
2021/08/12	2	25.93	0	0.00	26.00	2	1,764	0.11%
2021/08/11	0	0.00	14	26.10	25.75	-14	1,789	-0.78%
2021/08/10	4	26.19	0	0.00	26.05	4	1,813	0.22%
2021/08/09	1	26.80	1	26.95	26.70	0	1,847	0.00%
2021/08/06	1	27.15	0	0.00	27.20	1	1,872	0.05%
2021/08/05	0	0.00	5	27.17	27.20	-5	1,940	-0.26%
2021/08/04	2	27.45	0	0.00	27.10	2	2,029	0.10%
2021/08/03	1	28.05	3	28.15	28.05	-2	2,042	-0.10%
2021/08/02	1	28.25	0	0.00	28.20	1	2,067	0.05%
2021/07/30	5	28.48	0	0.00	28.10	5	2,097	0.24%
2021/07/28	12	28.37	2	28.30	28.60	10	2,232	0.45%
2021/07/27	4	29.91	1	29.55	29.15	3	2,301	0.13%
2021/07/26	3	29.95	0	0.00	29.55	3	2,424	0.12%
2021/07/23	0	0.00	0.1	29.55	29.55	-0.1	2,580	0.00%
2021/07/22	0	0.00	4	29.00	29.15	-4	2,612	-0.15%
2021/07/19	2	30.48	1	30.70	30.35	1	2,734	0.04%
2021/07/16	0	0.00	4	31.08	31.15	-4	2,821	-0.14%
2021/07/15	13	30.38	6	31.10	31.65	7	2,783	0.25%
2021/07/14	0	0.00	2	29.18	29.05	-2	2,637	-0.08%
2021/07/13	1	28.80	0	0.00	28.45	1	2,645	0.04%
2021/07/09	1	27.95	0	0.00	27.95	1	2,656	0.04%
2021/07/08	3.1	28.33	0	0.00	28.15	3.1	2,716	0.11%
2021/07/07	0	0.00	1	28.70	28.40	-1	2,821	-0.04%
2021/07/01	3	28.55	11	28.57	28.10	-8	3,381	-0.24%
2021/06/30	1	28.60	17	28.58	28.55	-16	3,433	-0.47%
2021/06/29	0	0.00	1	28.90	28.60	-1	3,572	-0.03%
2021/06/25	0	0.00	1	29.15	29.15	-1	3,746	-0.03%
2021/06/24	2	29.20	0	0.00	29.15	2	3,814	0.05%
2021/06/23	4	28.43	0	0.00	28.85	4	3,812	0.10%
2021/06/21	3	28.20	0	0.00	28.25	3	3,900	0.08%
2021/06/18	4	28.85	0	0.00	29.20	4	3,951	0.10%
2021/06/17	1	28.80	0	0.00	28.95	1	4,029	0.02%
2021/06/16	1	28.40	0	0.00	28.10	1	4,090	0.02%
2021/06/10	0	0.00	1	28.35	28.45	-1	4,243	-0.02%
2021/06/07	0	0.00	5.4	27.96	28.00	-5.4	4,572	-0.12%
2021/06/04	3	28.38	0	0.00	28.10	3	4,585	0.07%
2021/06/03	0	0.00	1	28.95	28.85	-1	4,665	-0.02%
2021/06/02	1	29.10	0	0.00	28.95	1	4,700	0.02%
2021/05/31	0	0.00	2	27.90	27.85	-2	4,842	-0.04%
2021/05/28	1	27.85	12	27.76	27.80	-11	4,850	-0.23%
2021/05/27	1	27.10	0	0.00	27.40	1	4,885	0.02%
2021/05/25	11	27.36	2	27.45	27.25	9	4,957	0.18%
2021/05/24	1	26.75	5	26.85	26.75	-4	5,003	-0.08%
2021/05/21	1	26.50	0	0.00	26.50	1	5,059	0.02%
2021/05/20	1	26.15	1	26.95	25.85	0	5,109	0.00%
2021/05/19	6	26.37	0	0.00	26.35	6	5,202	0.12%
2021/05/18	0	0.00	2	26.13	26.15	-2	5,233	-0.04%
2021/05/17	1	24.00	3	24.22	24.00	-2	5,247	-0.04%
2021/05/14	2	26.50	0	0.00	26.10	2	5,241	0.04%
2021/05/12	2	26.73	4	27.25	25.75	-2	5,242	-0.04%
2021/05/11	3	28.88	25	27.89	27.95	-22	5,185	-0.42%
2021/05/10	0	0.00	0	30.80	29.95	0	5,198	0.00%
2021/05/07	0	0.00	1	29.20	30.40	-1	5,503	-0.02%
2021/05/06	2	29.45	4	29.38	29.20	-2	5,584	-0.04%
2021/05/05	3	31.03	8	30.89	30.10	-5	5,533	-0.09%
2021/05/04	3	31.12	1	31.20	31.35	2	5,519	0.04%
2021/05/03	8	35.08	10.5	35.09	34.40	-2.5	5,475	-0.05%
2021/04/29	10.1	34.62	11.2	34.84	35.00	-1.1	5,422	-0.02%
2021/04/28	6.1	33.45	19.1	33.35	33.50	-13	5,378	-0.24%
2021/04/27	1	33.25	2	33.20	33.25	-1	5,484	-0.02%
2021/04/26	6.1	33.32	1.2	33.29	33.65	4.8	5,573	0.09%
2021/04/23	7	33.15	12	33.16	33.15	-5	5,667	-0.09%
2021/04/22	4.1	34.17	0	0.00	34.00	4.1	6,057	0.07%
2021/04/21	8.1	35.90	2	35.85	35.80	6.1	6,051	0.10%
2021/04/20	17	36.37	0	0.00	36.30	17	6,107	0.28%
2021/04/19	4	36.01	5	36.12	36.05	-1	6,325	-0.02%
2021/04/16	33.1	36.05	0	0.00	36.05	33.1	6,462	0.51%
2021/04/15	0.2	36.00	0.2	36.00	35.95	0	6,666	0.00%
2021/04/13	60	37.27	0	0.00	37.00	60	8,203	0.73%
2021/04/12	16.1	38.12	19	37.84	37.50	-2.9	8,310	-0.04%
2021/04/09	11	37.50	21.1	38.12	38.40	-10.1	8,231	-0.12%
2021/04/08	5	36.35	2	36.40	36.40	3	7,937	0.04%
2021/04/07	4	36.29	0	0.00	36.20	4	7,935	0.05%
2021/04/06	43	36.87	1	36.55	36.55	42	7,930	0.53%
2021/04/01	7	37.65	3	37.62	37.05	4	7,991	0.05%
2021/03/31	17	36.91	34	37.30	37.35	-17	8,083	-0.21%
2021/03/30	5	36.23	0	0.00	36.55	5	7,944	0.06%
2021/03/29	2	36.55	5	36.60	36.55	-3	7,920	-0.04%
2021/03/26	3	35.50	0	0.00	35.65	3	7,902	0.04%
2021/03/25	12	36.32	8	36.22	35.60	4	7,992	0.05%
2021/03/24	0	0.00	3	35.57	35.40	-3	7,958	-0.04%
2021/03/23	8	35.69	2	35.73	35.25	6	7,951	0.08%
2021/03/22	5	35.18	3	35.22	35.10	2	7,902	0.03%
2021/03/19	32	36.19	10	36.68	36.15	22	7,840	0.28%
2021/03/18	2	36.28	9	36.28	36.30	-7	7,777	-0.09%
2021/03/17	0	0.00	27	36.22	36.10	-27	7,825	-0.35%
2021/03/16	14	36.90	13	36.78	36.65	1	7,828	0.01%
2021/03/15	43	37.50	15.1	37.50	37.55	27.9	7,805	0.36%
2021/03/12	4	36.18	23	36.50	36.80	-19	7,689	-0.25%
2021/03/11	15	35.61	4	35.60	35.75	11	7,661	0.14%
2021/03/10	8	35.59	4	35.38	35.35	4	8,028	0.05%
2021/03/09	1	35.45	5	35.65	35.40	-4	8,358	-0.05%
2021/03/08	3	35.22	12	35.63	34.90	-9	8,296	-0.11%
2021/03/05	4	35.41	3	35.12	35.45	1	8,284	0.01%
2021/03/04	8	35.34	59	35.06	35.05	-51	8,421	-0.61%
2021/03/03	1	34.40	0	0.00	34.40	1	8,429	0.01%
2021/03/02	2	34.63	14	34.53	34.10	-12	8,460	-0.14%
2021/02/26	2	34.13	0	0.00	35.10	2	8,451	0.02%
2021/02/25	2	35.07	1	35.15	34.85	1	8,467	0.01%
2021/02/24	8	35.58	2	35.33	35.10	6	8,468	0.07%
2021/02/23	5	36.14	3	36.30	36.15	2	8,489	0.02%
2021/02/22	3.1	35.43	2	35.30	35.50	1.1	8,548	0.01%
2021/02/19	2	35.20	6.5	35.25	35.40	-4.5	8,515	-0.05%
2021/02/18	0	0.00	14	34.00	34.15	-14	8,429	-0.17%
2021/02/17	2	33.50	0.4	33.30	33.30	1.6	8,402	0.02%
2021/02/05	4	33.10	0	0.00	32.70	4	8,366	0.05%
2021/02/04	2	33.13	3	33.43	33.10	-1	8,362	-0.01%
2021/02/03	34	33.35	20	33.00	32.95	14	8,460	0.17%
2021/02/02	22	33.53	24	33.58	33.60	-2	8,410	-0.02%
2021/02/01	28	33.65	11	33.95	33.50	17	8,381	0.20%
2021/01/29	34	36.54	27	37.03	34.55	7	8,314	0.08%
2021/01/28	2	35.38	0.4	36.00	36.00	1.7	7,984	0.02%
2021/01/27	1	34.85	1	35.35	35.30	0	7,890	0.00%
2021/01/26	1	34.75	0	0.00	34.65	1	7,871	0.01%
2021/01/25	1.1	35.44	7	35.26	35.35	-5.9	7,835	-0.08%
2021/01/22	5	34.58	5	34.87	35.15	0	7,803	0.00%
2021/01/21	15	35.34	13	35.52	34.75	2	7,725	0.03%
2021/01/20	39	36.31	19	35.86	35.75	20	7,618	0.26%
2021/01/19	36	37.97	22	37.93	37.45	14	7,470	0.19%
2021/01/18	7	37.75	4	38.34	38.50	3	7,344	0.04%
2021/01/15	41	39.19	53	38.86	38.60	-12	7,192	-0.17%
2021/01/14	2.1	37.89	11	38.95	38.35	-8.9	6,717	-0.13%
2021/01/13	3	37.45	0	0.00	37.80	3	6,604	0.05%
2021/01/12	28	37.68	3.1	37.48	37.50	25	6,500	0.38%
2021/01/11	27	38.96	12	38.95	38.95	15	6,249	0.24%
2021/01/08	1	38.15	57	38.29	38.50	-56	6,084	-0.92%
2021/01/07	76	39.57	76.1	39.32	39.50	-0.1	5,851	0.00%
2021/01/06	57	38.23	24	38.36	38.90	33	4,966	0.66%
2021/01/05	6	33.98	8	34.35	35.40	-2	4,261	-0.05%
2021/01/04	7	31.96	27.1	31.89	32.20	-20.1	4,058	-0.49%
2020/12/31	1	31.05	5	31.35	31.25	-4	3,979	-0.10%
2020/12/30	13	31.17	12	31.38	31.15	1	4,017	0.02%
2020/12/29	2.1	32.18	28	32.06	31.45	-26	3,984	-0.65%
2020/12/28	28	31.73	13.1	32.26	31.65	14.9	3,921	0.38%
2020/12/25	59	31.58	22	31.71	32.10	37	3,840	0.96%
2020/12/24	1	30.10	0	0.00	30.25	1	3,615	0.03%
2020/12/21	20	30.71	5	30.98	31.05	15	3,613	0.42%
2020/12/18	3	29.95	0	0.00	30.05	3	3,516	0.09%
2020/12/15	2	29.68	27	29.68	29.25	-25	3,498	-0.71%
2020/12/14	3	30.20	31	30.50	30.25	-28	3,463	-0.81%
2020/12/11	26	30.11	29	29.84	30.20	-3	3,479	-0.09%
2020/12/10	14	31.17	6	30.96	31.00	8	3,425	0.23%
2020/12/09	10	31.15	8	31.01	31.30	2	3,412	0.06%
2020/12/08	2	31.43	16	31.50	31.35	-14	3,446	-0.41%
2020/12/07	25	31.55	5	31.98	31.30	20	3,704	0.54%
2020/12/04	45.1	32.24	17	32.29	32.25	28	3,666	0.76%
2020/12/03	25	31.56	7	30.41	32.00	18	3,305	0.54%
2020/12/02	18	29.16	1	29.35	29.10	17	3,022	0.56%
2020/12/01	1	29.45	4	28.93	29.00	-3	3,036	-0.10%
2020/11/30	9	29.82	7	29.79	29.25	2	3,099	0.06%
2020/11/27	7	29.54	17	29.06	29.60	-10	2,914	-0.34%
2020/11/26	2	28.65	4	29.15	28.65	-2	2,827	-0.07%
2020/11/25	1	28.50	3	28.67	28.65	-2	2,796	-0.07%
2020/11/24	1	28.25	10	28.44	28.40	-9	2,796	-0.32%
2020/11/23	2	28.25	1	28.35	28.35	1	2,750	0.04%
2020/11/20	10	28.41	12	28.49	28.35	-2	2,726	-0.07%
2020/11/19	10	28.01	10	27.92	28.00	0	2,723	0.00%
2020/11/18	0	0.00	3	27.50	27.30	-3	2,622	-0.11%
2020/11/11	3	26.90	6	27.39	26.75	-3	2,900	-0.10%
2020/11/10	3	25.87	0	0.00	25.90	3	2,798	0.11%
2020/11/09	1	26.20	4	26.20	26.20	-3	2,854	-0.11%
2020/11/06	0	0.00	0	26.25	26.05	0	2,897	0.00%
2020/11/04	5	26.40	0	0.00	26.25	5	2,991	0.17%
2020/11/03	2	26.60	1	26.60	26.55	1	2,989	0.03%
2020/10/30	2	26.00	0	0.00	25.80	2	3,074	0.07%
2020/10/28	1	26.35	5	26.79	26.35	-4	3,131	-0.13%
2020/10/27	1	26.85	0	0.00	26.90	1	3,150	0.03%
2020/10/20	1	27.20	0	0.00	27.50	1	3,510	0.03%
2020/10/19	0	0.00	1	27.50	27.30	-1	3,543	-0.03%
2020/10/16	0	0.00	4	27.40	26.90	-4	3,616	-0.11%
2020/10/15	1	27.30	1	27.35	27.30	0	3,665	0.00%
2020/10/14	1	27.70	0	0.00	27.70	1	3,709	0.03%
2020/10/13	0	0.00	5	27.42	27.75	-5	3,747	-0.13%
2020/10/12	0	0.00	3	26.97	27.15	-3	3,735	-0.08%
2020/10/08	8	27.15	11	27.42	27.20	-3	3,744	-0.08%
2020/10/07	19	27.64	11	27.53	27.45	8	3,762	0.21%
2020/10/06	0	0.00	3	26.57	26.80	-3	3,765	-0.08%
2020/10/05	3	25.90	0	0.00	26.15	3	3,832	0.08%
2020/09/30	28	25.69	8	25.90	25.80	20	3,952	0.51%
2020/09/29	1	25.30	0	0.00	25.35	1	3,924	0.03%
2020/09/28	2	25.38	1	25.45	25.50	1	3,944	0.03%
2020/09/25	1	25.35	2	25.10	25.05	-1	3,973	-0.03%
2020/09/24	7	26.30	6	26.04	26.00	1	3,953	0.03%
2020/09/23	4	26.98	6	27.17	26.90	-2	3,925	-0.05%
2020/09/22	3	27.35	0	0.00	27.25	3	3,948	0.08%
2020/09/21	0	0.00	16	27.75	27.80	-16	3,932	-0.41%
2020/09/18	0	0.00	11	28.00	27.75	-11	3,937	-0.28%
2020/09/17	8	28.23	8	28.15	28.05	0	3,938	0.00%
2020/09/16	6	28.28	5	28.00	28.00	1	4,055	0.02%
2020/09/15	3	28.58	2	28.30	28.35	1	4,104	0.02%
2020/09/14	2	28.40	4	28.75	28.45	-2	4,173	-0.05%
2020/09/11	36	28.54	10	28.89	28.40	26	4,226	0.62%
2020/09/10	26	29.80	7	29.76	29.25	19	4,185	0.45%
2020/09/09	4	28.63	28	28.43	28.95	-24	3,935	-0.61%
2020/09/08	2	28.00	0	0.00	27.85	2	3,905	0.05%
2020/09/07	0	0.00	1	28.25	28.30	-1	3,934	-0.03%
2020/09/04	0	0.00	3	28.37	28.50	-3	3,948	-0.08%
2020/09/03	16	28.50	5	28.44	28.20	11	3,955	0.28%
2020/09/02	2	27.50	0	0.00	27.75	2	3,876	0.05%
2020/09/01	3	27.65	0	0.00	27.40	3	3,877	0.08%
2020/08/31	0	0.00	2	28.25	27.95	-2	4,037	-0.05%
2020/08/28	0	0.00	3	28.30	28.15	-3	4,068	-0.07%
2020/08/27	2	28.60	0	0.00	28.25	2	4,073	0.05%
2020/08/26	4	28.48	2	28.35	28.30	2	4,102	0.05%
2020/08/25	7	29.02	5	28.75	28.50	2	4,116	0.05%
2020/08/24	0	0.00	10	28.18	28.15	-10	4,052	-0.25%
2020/08/21	2	27.55	5	27.45	27.90	-3	4,076	-0.07%
2020/08/20	24	26.89	1.8	27.54	26.95	22.2	4,065	0.55%
2020/08/19	19	29.78	28	29.36	29.70	-9	4,001	-0.22%
2020/08/18	0	0.00	2	28.30	28.30	-2	3,887	-0.05%
2020/08/17	0	0.00	4	28.20	28.20	-4	3,907	-0.10%
2020/08/13	0	0.00	4	27.36	27.40	-4	4,138	-0.10%
2020/08/12	2	27.10	6	25.88	26.85	-4	4,120	-0.10%
2020/08/11	1	26.85	3	26.37	25.95	-2	4,113	-0.05%
2020/08/07	2	26.60	0	0.00	26.25	2	4,124	0.05%
2020/08/06	0	0.00	0.8	26.25	26.40	-0.8	4,173	-0.02%
2020/08/05	1	26.35	4.6	26.32	26.35	-3.6	4,248	-0.08%
2020/08/04	6	25.80	3	25.70	25.15	3	4,308	0.07%
2020/07/31	5	24.46	3	24.37	24.90	2	4,931	0.04%
2020/07/30	1	24.10	1	23.55	24.65	0	5,638	0.00%
2020/07/29	1	23.30	0	0.00	23.10	1	5,731	0.02%
2020/07/28	6	23.47	0	0.00	23.95	6	5,766	0.10%
2020/07/27	2.2	23.79	10	24.80	23.85	-7.8	5,755	-0.14%
2020/07/24	4.8	26.00	2	27.53	25.65	2.8	5,772	0.05%
2020/07/23	1	27.80	0	0.00	27.75	1	5,707	0.02%
2020/07/22	2	28.55	1	28.45	28.30	1	5,717	0.02%
2020/07/21	6	27.99	0	0.00	27.75	6	5,658	0.11%
2020/07/20	4	27.86	26	27.84	27.75	-22	5,633	-0.39%
2020/07/17	1	28.15	0	0.00	27.85	1	5,645	0.02%
2020/07/16	7	28.18	2.1	28.06	28.15	4.9	5,662	0.09%
2020/07/15	4	28.15	0	0.00	28.15	4	5,678	0.07%
2020/07/13	27	27.75	0	0.00	27.95	27	5,748	0.47%
2020/07/10	4	28.11	2	28.05	28.05	2	5,829	0.03%
2020/07/09	10	28.36	20	28.39	28.45	-10	6,117	-0.16%
2020/07/08	1	27.75	10	27.80	27.75	-9	6,186	-0.15%
2020/07/07	1	27.80	0	0.00	27.75	1	6,179	0.02%
2020/07/06	0	0.00	1	27.95	27.95	-1	6,177	-0.02%
2020/07/03	2	27.73	0	0.00	27.70	2	6,162	0.03%
2020/07/02	1	27.75	5	27.75	27.75	-4	6,174	-0.06%
2020/07/01	2	27.78	1	27.80	27.65	1	6,175	0.02%
2020/06/30	0	0.00	1	27.45	27.40	-1	6,150	-0.02%
2020/06/29	1	27.25	0	0.00	27.30	1	6,185	0.02%
2020/06/24	1	27.20	6	27.23	27.25	-5	6,196	-0.08%
2020/06/23	10	27.07	7	27.09	27.20	3	6,216	0.05%
2020/06/22	8	26.18	26	26.03	26.05	-18	6,132	-0.29%
2020/06/19	8	26.96	2	27.10	26.95	6	6,090	0.10%
2020/06/18	5	27.31	1	27.35	27.20	4	6,036	0.07%
2020/06/17	4	27.36	3	27.40	27.40	1	5,984	0.02%
2020/06/16	5	27.33	2	27.30	27.30	3	6,004	0.05%
2020/06/15	5	27.32	5	27.50	27.20	0	6,003	0.00%
2020/06/12	10	26.92	7	26.78	27.00	3	6,006	0.05%
2020/06/11	18	27.28	0	0.00	27.05	18	6,006	0.30%
2020/06/10	4	27.41	12	27.48	27.45	-8	5,972	-0.13%
2020/06/09	4	27.30	0	0.00	27.30	4	6,009	0.07%
2020/06/08	2	27.33	6	27.41	27.25	-4	6,019	-0.07%
2020/06/05	11	27.21	10	27.07	27.05	1	6,044	0.02%
2020/06/04	17	26.63	0	0.00	26.60	17	5,891	0.29%
2020/06/03	18	26.63	1	26.60	26.60	17	5,869	0.29%
2020/06/02	11	26.60	1	26.55	26.60	10	5,841	0.17%
2020/06/01	39	26.62	0	0.00	26.60	39	5,804	0.67%
2020/05/29	13	26.62	1	26.60	26.55	12	5,783	0.21%
2020/05/28	24	26.70	1	26.60	26.60	23	5,772	0.40%
2020/05/27	11	26.65	5	26.64	26.65	6	5,753	0.10%
2020/05/26	6	26.65	2	26.70	26.65	4	5,740	0.07%
2020/05/25	30	26.73	15	26.75	26.70	15	5,704	0.26%
2020/05/22	12	26.73	1	26.70	26.65	11	5,684	0.19%
2020/05/21	7	26.88	39	26.77	26.90	-32	5,642	-0.57%
2020/05/20	3	26.15	5	26.20	26.20	-2	5,379	-0.04%
2020/05/19	1	26.15	1	26.30	26.15	0	5,350	0.00%
2020/05/18	3.1	26.03	1	26.10	26.00	2.1	5,307	0.04%
2020/05/15	6	26.03	3	26.08	26.00	3	5,271	0.06%
2020/05/14	4	26.13	1	26.15	26.00	3	5,242	0.06%
2020/05/13	15	26.10	19	26.09	26.10	-4	5,201	-0.08%
2020/05/12	7	25.99	3	25.90	26.05	4	5,256	0.08%
2020/05/11	4	26.43	12	26.19	26.15	-8	5,182	-0.15%
2020/05/08	28	26.71	10	26.55	26.25	18	5,091	0.35%
2020/05/07	52	26.55	23	26.54	26.65	29	4,876	0.59%
2020/05/06	38	25.88	32	26.05	25.30	6	4,417	0.14%
2020/05/05	0	0.00	8	26.75	26.75	-8	3,692	-0.22%
2020/05/04	1	24.35	1	24.35	24.35	0	3,571	0.00%
2020/04/29	2	22.25	22	22.23	22.35	-20	3,509	-0.57%
2020/04/28	0	0.00	51	21.60	21.95	-51	3,447	-1.48%
2020/04/27	1	21.10	32	21.17	21.15	-31	3,460	-0.90%
2020/04/24	0	0.00	10	21.00	20.90	-10	3,425	-0.29%
2020/04/23	0	0.00	10	21.10	20.95	-10	3,409	-0.29%
2020/04/22	10	20.20	1	20.45	20.80	9	3,387	0.27%
2020/04/21	1	21.05	2	20.55	20.20	-1	3,324	-0.03%
2020/04/20	0	0.00	6	20.73	20.95	-6	3,265	-0.18%
2020/04/17	41	20.99	1	20.90	20.55	40	3,240	1.23%
2020/04/16	3	20.98	0	0.00	20.85	3	3,157	0.10%
2020/04/15	41	20.78	32	20.99	20.90	9	3,105	0.29%
2020/04/14	50	20.44	95	20.68	21.05	-45	2,969	-1.52%
2020/04/13	16	19.80	22	19.41	20.00	-6	2,621	-0.23%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/08	0	0.00	6	17.95	17.95	-6	2,440	-0.25%
2020/04/07	0	0.00	1	17.25	17.40	-1	2,416	-0.04%
2020/04/01	0	0.00	1	16.55	16.70	-1	2,396	-0.04%
2020/03/31	7	16.50	1	16.60	16.60	6	2,400	0.25%
2020/03/27	2	16.18	1	15.95	15.90	1	2,331	0.04%
2020/03/26	7	15.96	3	15.80	16.05	4	2,299	0.17%
2020/03/25	0	0.00	12	15.63	15.55	-12	2,271	-0.53%
2020/03/24	6	14.99	1	15.30	15.00	5	2,274	0.22%
2020/03/23	5	14.61	1	15.00	14.50	4	2,264	0.18%
2020/03/20	11	15.27	1	15.30	15.40	10	2,274	0.44%
2020/03/19	2	14.28	10	14.14	14.10	-8	2,221	-0.36%
2020/03/18	2	15.90	0	0.00	15.60	2	2,341	0.09%
2020/03/16	1	18.00	0	0.00	17.30	1	2,284	0.04%
2020/03/13	54	17.62	14	17.77	17.80	40	2,241	1.78%
2020/03/12	30	19.55	10	19.60	19.55	20	2,211	0.90%
2020/03/11	11	20.96	0	0.00	20.40	11	2,177	0.51%
2020/03/10	1	19.85	0	0.00	20.50	1	2,120	0.05%
2020/03/09	0	0.00	20	20.70	20.30	-20	2,086	-0.96%
2020/03/06	1	21.20	0	0.00	21.20	1	2,060	0.05%
2020/03/05	6	21.54	0	0.00	21.60	6	2,076	0.29%
2020/03/03	0	0.00	10	21.63	21.40	-10	2,083	-0.48%
2020/03/02	0	0.00	10	21.20	21.00	-10	2,076	-0.48%
2020/02/27	1	21.10	30	21.50	21.20	-29	2,061	-1.41%
2020/02/26	1	21.70	0	0.00	21.80	1	2,046	0.05%
2020/02/25	3	21.45	1	21.40	21.80	2	2,030	0.10%
2020/02/24	1	21.65	0	0.00	21.65	1	2,006	0.05%
2020/02/19	21	21.90	1	22.00	21.95	20	1,995	1.00%
2020/02/18	1	21.80	3	22.00	21.90	-2	1,992	-0.10%
2020/02/17	1	21.85	3	21.80	21.85	-2	2,010	-0.10%
2020/02/14	31	22.01	2	21.98	22.05	29	2,009	1.44%
2020/02/13	3	22.08	25	22.00	21.85	-22	1,991	-1.10%
2020/02/12	1	20.95	0	0.00	21.20	1	1,884	0.05%
2020/01/31	1	20.40	0	0.00	20.45	1	1,921	0.05%
2020/01/30	4	20.56	2	20.45	20.45	2	1,925	0.10%
2020/01/17	0	0.00	1	22.90	22.90	-1	1,878	-0.05%
2020/01/16	0	0.00	1	22.80	22.90	-1	1,898	-0.05%
2020/01/08	2	21.85	0	0.00	21.90	2	2,278	0.09%
2020/01/07	2	22.35	0	0.00	22.20	2	2,277	0.09%
2020/01/06	3	22.57	0	0.00	22.45	3	2,302	0.13%
2020/01/03	3	23.30	0	0.00	23.20	3	2,294	0.13%
2019/12/26	0	0.00	4	23.55	23.70	-4	2,326	-0.17%
2019/12/24	3	23.43	0	0.00	23.40	3	2,342	0.13%
2019/12/20	2	23.63	1	23.55	23.45	1	2,375	0.04%
2019/12/19	8	23.93	0	0.00	23.55	8	2,383	0.34%
2019/12/18	2	23.50	0	0.00	23.60	2	2,351	0.09%
2019/12/16	2	23.40	0	0.00	23.40	2	2,458	0.08%
2019/12/12	0	0.00	1	22.80	22.70	-1	2,415	-0.04%
2019/12/11	0	0.00	3	22.85	22.90	-3	2,415	-0.12%
2019/12/09	0	0.00	1	22.55	22.50	-1	2,419	-0.04%
2019/12/05	1	21.75	0	0.00	21.75	1	2,455	0.04%
2019/12/02	0	0.00	1	21.90	21.75	-1	2,703	-0.04%
2019/11/29	2	22.38	0	0.00	22.20	2	2,703	0.07%
2019/11/27	3	22.67	0	0.00	22.60	3	2,802	0.11%
2019/11/26	7	22.60	0	0.00	22.60	7	2,879	0.24%
2019/11/21	6	22.70	0	0.00	22.70	6	3,402	0.18%
2019/11/18	1	22.95	4	23.05	22.95	-3	3,616	-0.08%
2019/11/15	1	22.75	0	0.00	22.70	1	3,660	0.03%
2019/11/08	0	0.00	3	22.95	22.85	-3	4,101	-0.07%
2019/11/06	0	0.00	7	23.03	23.10	-7	4,492	-0.16%
2019/11/05	0	0.00	30	23.09	23.10	-30	4,537	-0.66%
2019/11/04	0	0.00	2	22.38	22.45	-2	4,550	-0.04%
2019/11/01	29	22.22	0	0.00	22.20	29	4,580	0.63%
2019/10/31	10	22.64	0	0.00	22.50	10	4,626	0.22%
2019/10/29	0	0.00	3	23.17	23.05	-3	4,696	-0.06%
2019/10/28	0	0.00	1	23.30	23.30	-1	4,841	-0.02%
2019/10/25	5	23.50	0	0.00	23.45	5	4,989	0.10%
2019/10/24	0	0.00	1	24.05	23.85	-1	5,145	-0.02%
2019/10/23	1	23.90	0	0.00	23.95	1	5,511	0.02%
2019/10/22	1	24.05	0	0.00	23.95	1	5,525	0.02%
2019/10/21	14	24.00	0	0.00	23.95	14	5,553	0.25%
2019/10/18	2	24.63	4	24.71	24.50	-2	5,544	-0.04%
2019/10/17	1	24.05	0	0.00	24.20	1	5,441	0.02%
2019/10/16	0	0.00	10	24.35	24.40	-10	5,427	-0.18%
2019/10/15	1	23.30	7	23.30	23.40	-6	5,354	-0.11%
2019/10/14	1	23.20	0	0.00	23.20	1	5,387	0.02%
2019/10/09	10	23.25	70	23.30	23.55	-60	5,408	-1.11%
2019/10/07	0	0.00	10	24.00	24.00	-10	5,413	-0.18%
2019/10/03	1	23.60	0	0.00	23.70	1	5,374	0.02%
2019/10/02	3	23.35	0	0.00	23.65	3	5,381	0.06%
2019/10/01	1	23.35	0	0.00	23.35	1	5,384	0.02%
2019/09/27	0	0.00	2	23.78	23.50	-2	5,363	-0.04%
2019/09/26	1	23.95	0	0.00	23.90	1	5,338	0.02%
2019/09/25	2	23.75	1	23.80	23.75	1	5,326	0.02%
2019/09/23	4	24.40	5	24.40	24.40	-1	5,308	-0.02%
2019/09/19	12	24.27	4	24.15	24.15	8	5,254	0.15%
2019/09/18	1	25.10	2	25.00	24.85	-1	5,157	-0.02%
2019/09/17	0	0.00	6	24.94	25.15	-6	5,087	-0.12%
2019/09/11	0	0.00	15	24.65	24.65	-15	4,995	-0.30%
2019/09/10	0	0.00	1	24.75	24.75	-1	4,970	-0.02%
2019/09/09	5	24.70	1	25.00	24.65	4	4,934	0.08%
2019/09/06	2	24.68	6	24.65	24.60	-4	4,866	-0.08%
2019/09/05	1	24.80	10	24.88	25.05	-9	4,808	-0.19%
2019/09/04	1	24.40	0	0.00	24.30	1	4,680	0.02%
2019/09/02	4	24.75	1	24.65	24.65	3	4,630	0.06%
2019/08/30	1	24.80	0	0.00	24.50	1	4,591	0.02%
2019/08/29	9	24.42	0	0.00	24.50	9	4,523	0.20%
2019/08/28	18	24.82	18	24.87	24.80	0	4,445	0.00%
2019/08/27	3	25.03	24	24.83	25.00	-21	4,189	-0.50%
2019/08/26	1	23.70	0	0.00	23.65	1	4,022	0.02%
2019/08/23	2	24.65	5	24.37	24.15	-3	4,017	-0.07%
2019/08/22	7	24.38	0.1	24.25	24.30	6.9	3,947	0.17%
2019/08/21	1	23.60	2	23.88	23.90	-1	3,842	-0.03%
2019/08/20	3	23.80	8	23.92	23.75	-5	3,787	-0.13%
2019/08/19	11	24.23	13	24.12	23.95	-2	3,732	-0.05%
2019/08/16	37	24.18	35	23.79	24.00	2	3,679	0.05%
2019/08/15	8	23.66	0	0.00	23.90	8	3,581	0.22%
2019/08/14	14	23.48	2	23.70	23.45	12	3,496	0.34%
2019/08/13	5	23.65	8	23.45	23.25	-3	3,417	-0.09%
2019/08/12	7	24.66	13	24.30	24.40	-6	3,258	-0.18%
2019/08/08	7	23.68	6	23.57	23.95	1	3,059	0.03%
2019/08/07	28	23.12	15	23.10	23.10	13	2,846	0.46%
2019/08/06	3	22.12	10	22.17	22.70	-7	2,778	-0.25%
2019/08/02	1	22.30	2	22.48	22.50	-1	2,744	-0.04%
2019/08/01	7	22.60	21	22.80	22.90	-14	2,708	-0.52%
2019/07/31	1	22.75	0	0.00	22.90	1	2,698	0.04%
2019/07/30	11	22.90	4	22.70	22.60	7	2,631	0.27%
2019/07/29	72	22.96	37	22.89	22.95	35	2,515	1.39%
2019/07/26	16	22.54	46	22.51	22.40	-30	2,410	-1.24%
2019/07/25	36	22.05	38	22.12	21.90	-2	2,313	-0.09%
2019/07/24	0	0.00	6	20.55	20.70	-6	1,937	-0.31%
2019/07/23	3	20.43	3	20.45	20.55	0	1,983	0.00%
2019/07/22	0	0.00	24	20.21	20.25	-24	2,036	-1.18%
2019/07/19	33	20.67	2	20.70	20.85	31	2,233	1.39%
2019/07/17	1	20.90	0	0.00	20.90	1	2,191	0.05%
2019/07/16	0	0.00	14	20.94	20.75	-14	2,195	-0.64%
2019/07/15	17	20.62	3	20.80	20.90	14	2,164	0.65%
2019/07/12	3	20.20	1	20.35	20.25	2	2,150	0.09%
2019/07/11	3	20.20	7	20.32	20.20	-4	2,165	-0.18%
2019/07/10	3	20.00	3.9	20.05	20.00	-0.9	2,188	-0.04%
2019/07/08	1	20.00	0	0.00	19.90	1	2,220	0.05%
2019/06/24	0	0.00	1	19.25	19.45	-1	2,353	-0.04%
2019/06/21	1	19.50	0	0.00	19.05	1	2,375	0.04%
2019/06/13	0	0.00	1	19.55	19.55	-1	2,980	-0.03%
2019/06/12	0	0.00	2	19.30	19.35	-2	2,989	-0.07%
2019/06/11	0	0.00	3	19.20	19.20	-3	3,014	-0.10%
2019/06/10	5	18.96	3	19.20	19.10	2	3,033	0.07%
2019/06/05	3	19.15	0	0.00	19.10	3	3,097	0.10%
2019/05/31	1	19.30	0	0.00	19.20	1	3,120	0.03%
2019/05/30	2	18.90	2	18.85	18.85	0	3,105	0.00%
2019/05/28	0	0.00	3	17.98	17.95	-3	3,127	-0.10%
2019/05/22	0	0.00	1	18.05	17.90	-1	3,466	-0.03%
2019/05/21	1	17.70	0	0.00	17.90	1	3,532	0.03%
2019/05/17	1	17.75	0	0.00	17.70	1	3,567	0.03%
2019/05/16	1	18.10	0	0.00	17.85	1	3,566	0.03%
2019/05/13	1	18.10	0	0.00	18.00	1	3,545	0.03%
2019/05/10	0	0.00	10	19.03	18.75	-10	3,521	-0.28%
2019/05/08	0	0.00	10	19.65	19.70	-10	3,471	-0.29%
2019/05/02	0	0.00	2	20.55	20.65	-2	3,314	-0.06%
2019/04/29	2	19.80	0	0.00	19.80	2	3,266	0.06%
2019/04/26	21	20.73	0	0.00	20.35	21	3,205	0.66%
2019/04/25	13	20.32	32	20.79	20.55	-19	3,170	-0.60%
2019/04/24	0	0.00	4	20.00	19.95	-4	3,089	-0.13%
2019/04/22	1	20.05	1	20.00	20.00	0	3,424	0.00%
2019/04/18	2	19.80	1	19.95	19.60	1	3,514	0.03%
2019/04/17	5	20.00	0	0.00	20.05	5	3,613	0.14%
2019/04/16	1	19.70	0	0.00	19.95	1	3,671	0.03%
2019/04/12	1	19.75	0	0.00	19.70	1	3,699	0.03%
2019/04/03	1	20.10	2	20.18	20.15	-1	3,661	-0.03%
2019/04/01	0	0.00	3	20.23	20.00	-3	3,629	-0.08%
2019/03/26	1	19.80	7	19.80	19.85	-6	3,639	-0.16%
2019/03/25	1	19.65	0	0.00	19.70	1	3,641	0.03%
2019/03/22	3	19.88	0	0.00	19.90	3	3,661	0.08%
2019/03/21	17	20.85	10	20.65	20.60	7	3,556	0.20%
2019/03/20	11	20.20	1	20.35	20.60	10	3,315	0.30%
2019/03/19	0	0.00	2	19.85	19.85	-2	3,244	-0.06%
2019/03/18	2	19.70	3	19.78	19.75	-1	3,269	-0.03%
2019/03/15	0	0.00	3	19.10	19.30	-3	3,228	-0.09%
2019/03/14	1	19.05	0	0.00	19.10	1	3,246	0.03%
2019/03/13	1	19.50	2	19.35	19.35	-1	3,285	-0.03%
2019/03/12	2	19.90	0	0.00	19.65	2	3,308	0.06%
2019/03/11	1	19.60	0	0.00	19.55	1	3,307	0.03%
2019/03/08	1	19.45	0	0.00	19.45	1	3,360	0.03%
2019/03/06	0	0.00	1	19.35	19.35	-1	3,552	-0.03%
2019/03/05	10	19.50	0	0.00	19.30	10	3,564	0.28%
2019/03/04	1	19.45	0	0.00	19.50	1	3,557	0.03%
2019/02/27	0	0.00	1	18.80	18.80	-1	3,518	-0.03%
2019/02/26	1	19.20	0	0.00	18.95	1	3,517	0.03%
2019/02/25	2	19.35	8	19.35	19.35	-6	3,520	-0.17%
2019/02/22	15	19.21	4	18.86	19.20	11	3,538	0.31%
2019/02/21	3	18.80	7	18.62	18.45	-4	3,413	-0.12%
2019/02/19	1	17.85	0	0.00	17.95	1	3,316	0.03%
2019/02/15	0	0.00	1	18.00	17.80	-1	3,313	-0.03%
2019/02/12	0	0.00	1	18.10	18.15	-1	3,354	-0.03%
2019/02/11	1	18.10	1	18.00	17.95	0	3,348	0.00%
2019/01/30	1	17.85	1	17.85	17.80	0	3,333	0.00%
2019/01/28	0	0.00	1	17.80	17.75	-1	3,323	-0.03%
2019/01/25	0	0.00	1	17.60	17.70	-1	3,343	-0.03%
2019/01/24	1	17.55	0	0.00	17.55	1	3,418	0.03%
2019/01/23	0	0.00	20	17.52	17.55	-20	3,415	-0.59%
2019/01/22	20	17.50	2	17.75	17.50	18	3,414	0.53%
2019/01/16	6	18.53	3	18.43	18.35	3	3,303	0.09%
2019/01/15	3	18.18	6	18.11	18.35	-3	3,136	-0.10%
2019/01/14	8	18.14	1	18.05	18.15	7	2,912	0.24%
2019/01/11	0	0.00	6	18.00	17.90	-6	2,773	-0.22%
2019/01/10	6	17.90	0	0.00	17.90	6	2,693	0.22%
2019/01/09	23	17.94	24	18.14	18.35	-1	2,634	-0.04%
2019/01/08	2	17.75	32	18.05	17.60	-30	2,495	-1.20%
2019/01/07	17	17.40	1	17.45	17.65	16	2,410	0.66%
2018/12/27	1	16.65	1	16.75	16.60	0	2,366	0.00%
2018/12/25	0	0.00	2	16.50	16.50	-2	2,325	-0.09%
2018/12/21	2	16.38	2	16.10	16.25	0	2,315	0.00%
2018/12/19	1	16.80	0	0.00	16.70	1	2,241	0.04%
2018/12/18	0	0.00	3	16.75	16.75	-3	2,223	-0.13%
2018/12/17	1	17.45	0	0.00	17.10	1	2,190	0.05%
2018/12/13	1	17.20	0	0.00	17.20	1	2,134	0.05%
2018/12/12	2	17.20	0	0.00	17.20	2	2,129	0.09%
2018/12/11	2	17.05	4	17.14	17.10	-2	2,087	-0.10%
2018/12/10	14	16.86	1	16.95	16.75	13	2,024	0.64%
2018/12/07	1	16.75	2	16.90	17.00	-1	1,981	-0.05%
2018/12/06	0	0.00	2	16.80	16.40	-2	1,953	-0.10%
2018/12/05	2	17.15	2	17.50	17.25	0	1,902	0.00%
2018/12/04	1	16.80	3	17.03	17.20	-2	1,892	-0.11%
2018/12/03	0	0.00	4	16.70	16.80	-4	1,879	-0.21%
2018/11/30	1	15.95	0	0.00	15.95	1	1,855	0.05%
2018/11/29	2	16.70	0	0.00	16.30	2	1,738	0.12%
2018/11/26	0	0.00	1	15.50	15.50	-1	1,654	-0.06%
2018/11/23	0	0.00	2	15.60	15.40	-2	1,648	-0.12%
2018/11/22	2	15.80	2	15.70	15.70	0	1,642	0.00%
2018/11/21	12	16.07	9	16.11	15.90	3	1,627	0.18%
2018/11/16	1	15.35	3	15.52	15.45	-2	1,559	-0.13%
2018/11/15	2	15.28	1	15.50	15.30	1	1,536	0.07%
2018/11/14	1	14.75	1	14.90	15.05	0	1,517	0.00%
2018/11/13	1	14.75	3	14.80	14.90	-2	1,518	-0.13%
2018/11/12	4	15.43	6	15.26	15.30	-2	1,516	-0.13%
2018/11/08	5	14.80	0	0.00	14.80	5	1,595	0.31%
2018/11/07	0	0.00	43	14.53	14.70	-43	1,617	-2.66%
2018/11/02	2	14.35	0	0.00	14.40	2	1,780	0.11%
2018/10/31	0	0.00	1	13.50	13.60	-1	1,837	-0.05%
2018/10/24	5	14.26	7	14.60	14.20	-2	1,910	-0.10%
2018/10/19	0	0.00	5	13.55	14.50	-5	1,953	-0.26%
2018/10/12	5	13.43	5	13.55	13.75	0	2,205	0.00%
2018/10/11	50	13.85	0	0.00	13.85	50	2,342	2.13%
2018/10/08	0	0.00	5	15.55	15.50	-5	2,397	-0.21%
2018/09/28	0	0.00	2	16.25	16.20	-2	2,596	-0.08%
2018/09/13	1	15.10	0	0.00	15.15	1	2,914	0.03%
2018/09/10	2	15.50	0	0.00	14.80	2	2,985	0.07%
2018/09/06	1	16.30	0	0.00	16.00	1	2,944	0.03%
2018/08/31	0	0.00	2	17.38	17.65	-2	2,921	-0.07%
2018/08/29	0	0.00	2	17.65	17.65	-2	2,978	-0.07%
2018/08/28	1	17.65	0	0.00	17.65	1	3,009	0.03%
2018/08/27	5	17.75	1	17.70	17.65	4	3,079	0.13%
2018/08/24	2	16.95	0	0.00	16.90	2	3,131	0.06%
2018/08/23	10	16.90	2	16.85	16.90	8	3,147	0.25%
2018/08/22	2	16.85	2	16.90	16.80	0	3,160	0.00%
2018/08/21	2	16.70	0	0.00	16.85	2	3,203	0.06%
2018/08/20	2	17.00	0	0.00	16.60	2	3,241	0.06%
2018/08/17	3	16.95	0	0.00	16.90	3	3,233	0.09%
2018/08/16	0	0.00	1	16.75	16.80	-1	3,223	-0.03%
2018/08/13	8	18.14	0	0.00	17.80	8	3,148	0.25%
2018/08/10	4	19.40	2	19.30	19.30	2	3,056	0.07%
2018/08/09	1	19.30	0	0.00	19.25	1	3,118	0.03%
2018/08/08	4	19.40	100	19.40	19.40	-96	3,124	-3.07%
2018/08/07	8	19.88	11	20.25	19.85	-3	3,083	-0.10%
2018/08/03	1	20.50	0	0.00	20.80	1	3,008	0.03%
2018/08/02	1	21.00	0	0.00	20.60	1	2,990	0.03%
2018/08/01	10	21.45	12	21.21	21.20	-2	2,954	-0.07%
2018/07/30	10	21.40	10	21.25	21.25	0	2,983	0.00%
2018/07/27	1	21.30	0	0.00	21.35	1	2,973	0.03%
2018/07/24	50	21.15	0	0.00	21.75	50	2,958	1.69%
2018/07/19	35	22.56	0	0.00	22.65	35	2,830	1.24%
2018/07/18	50	22.90	0	0.00	23.00	50	2,858	1.75%
2018/07/17	0	0.00	7	22.00	21.90	-7	2,785	-0.25%
2018/07/16	1	22.40	15	22.40	22.10	-14	2,825	-0.50%
2018/07/13	0	0.00	5	22.10	22.25	-5	2,785	-0.18%
2018/07/10	0	0.00	10	21.95	21.95	-10	2,826	-0.35%
2018/07/05	10	21.75	5	21.50	21.50	5	2,921	0.17%
2018/07/04	8	22.15	9	22.38	22.15	-1	2,974	-0.03%
2018/07/03	1	22.00	7	21.74	21.70	-6	2,915	-0.21%
2018/07/02	5	21.85	1	22.05	21.55	4	2,889	0.14%
2018/06/29	0	0.00	0.1	21.65	21.65	-0.1	2,876	0.00%
2018/06/12	0	0.00	2	21.25	21.75	-2	3,121	-0.06%
2018/06/08	4	21.70	1	21.40	21.35	3	3,112	0.10%
2018/06/07	2	21.90	13	21.84	21.75	-11	3,108	-0.35%
2018/06/06	3	22.00	3	22.15	21.90	0	3,152	0.00%
2018/06/04	2	21.85	39	22.10	21.95	-37	3,398	-1.09%
2018/06/01	4	22.01	71	21.99	21.90	-67	3,347	-2.00%
2018/05/31	0	0.00	5	21.25	21.45	-5	3,259	-0.15%
2018/05/30	5	20.80	0	0.00	21.05	5	3,279	0.15%
2018/05/29	10	21.50	65	21.48	21.10	-55	3,290	-1.67%
2018/05/28	21	21.22	20	21.30	21.20	1	3,286	0.03%
2018/05/25	8	20.35	0	0.00	20.60	8	3,296	0.24%
2018/05/24	1	20.50	4	20.55	20.40	-3	3,320	-0.09%
2018/05/23	4	20.70	1	20.55	20.60	3	3,331	0.09%
2018/05/22	1	20.75	1	20.80	20.60	0	3,346	0.00%
2018/05/21	0	0.00	6	20.35	20.35	-6	3,348	-0.18%
2018/05/17	6	20.18	0	0.00	20.20	6	3,403	0.18%
2018/05/16	5	19.15	6	19.43	19.50	-1	3,321	-0.03%
2018/05/14	10	19.15	10	19.30	19.30	0	3,557	0.00%
2018/05/10	50	19.75	6	19.73	19.70	44	3,637	1.21%
2018/05/08	110	19.68	0	0.00	19.65	110	3,892	2.83%	大買/鉅額交易
2018/05/07	2	19.85	0	0.00	19.85	2	3,994	0.05%
2018/05/04	0	0.00	10	19.95	19.85	-10	4,047	-0.25%
2018/04/30	0	0.00	1	20.05	20.00	-1	4,168	-0.02%
2018/04/26	2	20.10	0	0.00	19.90	2	4,859	0.04%
2018/04/25	0	0.00	5	20.03	20.25	-5	4,925	-0.10%
2018/04/24	0	0.00	13	20.05	20.00	-13	4,969	-0.26%
2018/04/23	2	21.00	13	21.00	20.70	-11	4,979	-0.22%
2018/04/18	1	22.30	0	0.00	22.20	1	5,044	0.02%
2018/04/17	0	0.00	1	22.40	22.40	-1	5,106	-0.02%
2018/04/16	0	0.00	2	22.45	22.30	-2	5,375	-0.04%
2018/04/10	0	0.00	1	22.80	22.55	-1	6,675	-0.01%
2018/04/09	13	23.18	0	0.00	23.00	13	6,656	0.20%
2018/04/03	0	0.00	1	23.00	23.05	-1	6,643	-0.02%
2018/03/31	1	23.65	0	0.00	23.65	1	6,908	0.01%
2018/03/30	6	23.49	0	0.00	23.50	6	7,009	0.09%
2018/03/28	2	23.58	0	0.00	23.35	2	7,066	0.03%
2018/03/26	8	23.58	0	0.00	23.50	8	7,231	0.11%
2018/03/23	1	23.80	6	23.83	23.85	-5	7,174	-0.07%
2018/03/22	7	24.21	5	24.35	24.35	2	7,170	0.03%
2018/03/20	13	24.25	9	24.19	24.10	4	7,300	0.05%
2018/03/19	1	24.75	0	0.00	24.60	1	7,305	0.01%
2018/03/16	10	24.76	0	0.00	24.80	10	7,305	0.14%
2018/03/15	5	24.85	0	0.00	24.80	5	7,322	0.07%
2018/03/14	0	0.00	9	24.98	24.90	-9	7,340	-0.12%
2018/03/13	0	0.00	5	24.86	24.85	-5	7,355	-0.07%
2018/03/12	10	24.65	0	0.00	24.55	10	7,371	0.14%
2018/03/09	5	25.20	0	0.00	25.10	5	7,347	0.07%
2018/03/08	21	25.33	44	25.80	25.00	-23	7,432	-0.31%
2018/03/07	1	24.70	0	0.00	24.65	1	7,411	0.01%
2018/03/05	3	25.40	4	25.06	24.70	-1	8,122	-0.01%
2018/03/02	1	24.70	1	25.10	25.00	0	8,190	0.00%
2018/03/01	15	25.00	0	0.00	25.00	15	8,451	0.18%
2018/02/27	5	24.95	0	0.00	24.85	5	8,835	0.06%
2018/02/26	10	24.68	0	0.00	24.55	10	9,165	0.11%
2018/02/22	0	0.00	4	24.83	24.60	-4	9,325	-0.04%
2018/02/21	4	24.05	0	0.00	24.55	4	9,355	0.04%
2018/02/08	2	24.20	2	24.20	24.20	0	9,334	0.00%
2018/02/07	1	24.70	4	24.83	24.60	-3	9,335	-0.03%
2018/02/06	45	24.24	38	24.01	24.15	7	9,325	0.08%
2018/02/05	63	25.03	2	25.25	25.30	61	9,188	0.66%
2018/02/02	31	25.60	0	0.00	25.60	31	9,169	0.34%
2018/02/01	1	26.20	0	0.00	25.85	1	9,251	0.01%
2018/01/31	0	0.00	13	26.04	26.25	-13	9,437	-0.14%
2018/01/30	0	0.00	4	26.05	25.70	-4	9,524	-0.04%
2018/01/29	1	25.65	3	25.65	25.55	-2	9,418	-0.02%
2018/01/26	2	25.10	1	25.15	25.15	1	9,413	0.01%
2018/01/25	3	25.93	2	25.85	25.30	1	9,443	0.01%
2018/01/24	6	25.62	1	25.65	25.70	5	9,427	0.05%
2018/01/23	28	26.06	22	26.14	25.70	6	9,402	0.06%
2018/01/22	5	26.20	63	26.33	26.35	-58	9,082	-0.64%
2018/01/19	4	25.58	4	25.60	25.45	0	8,842	0.00%
2018/01/18	2	25.35	5	25.46	25.35	-3	8,796	-0.03%
2018/01/17	6	25.54	4	25.71	25.40	2	8,787	0.02%
2018/01/16	3	25.53	5	25.66	25.55	-2	8,741	-0.02%
2018/01/15	56	25.17	0	0.00	25.20	56	8,675	0.65%
2018/01/12	1	25.80	43	25.48	25.30	-42	8,675	-0.48%
2018/01/11	11	25.40	12	25.46	25.25	-1	8,644	-0.01%
2018/01/10	43	26.25	5	25.90	25.80	38	8,592	0.44%
2018/01/09	31	25.80	26	26.17	26.50	5	8,344	0.06%
2018/01/08	11	25.33	8	25.73	25.35	3	8,085	0.04%
2018/01/05	10	25.65	15	25.84	25.75	-5	7,868	-0.06%
2018/01/04	5	25.25	8	24.98	25.15	-3	7,473	-0.04%
2018/01/03	0	0.00	7	24.44	24.20	-7	7,221	-0.10%
2018/01/02	4	24.20	3	24.23	24.15	1	7,271	0.01%