明泰 (3380)-第一金-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
32.75
漲跌
▲0.10
漲幅
+0.31%
成交量
1,031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: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－第一金-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

第一金-桃園券商分點個股進出
第一金-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
2024/05/06	102	32.67	0	0.00	32.75	102	2,481	4.11%	大買/鉅額交易
2024/05/03	2	32.70	1	32.60	32.65	1	2,595	0.04%
2024/05/02	0	0.00	1	32.50	32.70	-1	2,650	-0.04%
2024/04/29	0	0.00	1	32.30	32.85	-1	2,970	-0.03%
2024/04/26	33	32.56	1	33.00	32.15	32	3,089	1.04%
2024/04/25	52	32.15	84	32.00	31.95	-32	3,102	-1.03%
2024/04/24	10	31.87	9	32.07	32.20	1	3,115	0.03%
2024/04/22	3	31.37	4	31.56	31.45	-1	3,151	-0.03%
2024/04/19	35	31.85	33	31.37	31.15	2	3,158	0.06%
2024/04/18	1	32.25	34	32.14	32.25	-33	3,138	-1.05%
2024/04/17	3	32.50	0	0.00	32.40	3	3,189	0.09%
2024/04/16	13	32.51	8	32.80	32.30	5	3,207	0.16%
2024/04/15	11	34.04	0	0.00	33.70	11	3,232	0.34%
2024/04/12	3	34.72	22	34.76	34.65	-19	3,254	-0.58%
2024/04/11	11	34.85	1	34.70	34.65	10	3,466	0.29%
2024/04/10	7	35.11	0	0.00	35.10	7	3,534	0.20%
2024/04/09	15	35.45	2	35.20	35.15	13	3,539	0.37%
2024/04/08	0	0.00	1	35.55	35.45	-1	3,544	-0.03%
2024/04/03	12	35.87	0	0.00	35.70	12	3,554	0.34%
2024/04/02	21	36.61	20	36.80	36.35	1	3,667	0.03%
2024/04/01	0	0.00	11	36.40	36.35	-11	3,687	-0.30%
2024/03/29	1	36.25	0	0.00	35.80	1	3,815	0.03%
2024/03/26	2	36.40	8	35.51	36.25	-6	3,804	-0.16%
2024/03/25	5	36.20	0	0.00	36.10	5	3,803	0.13%
2024/03/21	2	35.50	0	0.00	35.80	2	3,923	0.05%
2024/03/20	1	35.50	0	0.00	35.55	1	3,951	0.03%
2024/03/19	7	35.24	6	35.50	35.40	1	3,986	0.03%
2024/03/12	1	35.50	0	0.00	35.55	1	4,467	0.02%
2024/03/08	2	35.03	7	35.01	35.25	-5	4,585	-0.11%
2024/03/07	4	36.15	4	35.86	35.40	0	4,674	0.00%
2024/03/06	0	0.00	0.1	36.70	36.60	-0.1	4,630	0.00%
2024/03/05	10	37.20	2	37.00	36.90	8	4,618	0.17%
2024/03/04	2	36.85	3	37.08	37.45	-1	4,582	-0.02%
2024/03/01	9	36.71	0	0.00	36.65	9	4,463	0.20%
2024/02/29	2	36.98	0	0.00	37.00	2	4,430	0.05%
2024/02/27	1	37.50	0	0.00	37.50	1	4,390	0.02%
2024/02/26	5	38.50	0	0.00	38.40	5	4,368	0.11%
2024/02/23	0	0.00	14	39.04	38.05	-14	4,349	-0.32%
2024/02/22	2	38.60	1	38.55	38.60	1	4,245	0.02%
2024/02/21	9	38.48	9	38.45	38.65	0	4,237	0.00%
2024/02/20	1	37.60	0	0.00	37.45	1	4,196	0.02%
2024/02/19	0	0.00	1	38.20	37.85	-1	4,193	-0.02%
2024/02/16	1	37.45	0	0.00	37.65	1	4,191	0.02%
2024/02/15	2	37.40	2	37.35	37.50	0	4,191	0.00%
2024/02/05	4	37.69	2	37.23	37.70	2	4,173	0.05%
2024/02/02	4	38.99	16	39.29	39.25	-12	4,092	-0.29%
2024/01/31	4	38.71	1	38.55	38.50	3	4,050	0.07%
2024/01/30	2	39.43	9	39.20	39.15	-7	4,046	-0.17%
2024/01/29	1	38.85	1	38.90	38.80	0	3,952	0.00%
2024/01/26	4	39.38	0	0.00	39.10	4	3,973	0.10%
2024/01/25	4	38.79	6	39.05	39.10	-2	3,965	-0.05%
2024/01/24	11	38.95	0	0.00	38.75	11	3,988	0.28%
2024/01/23	7	38.73	7	39.40	39.25	0	4,055	0.00%
2024/01/22	9	38.67	14	38.51	38.90	-5	3,821	-0.13%
2024/01/19	13	37.99	0	0.00	37.95	13	3,697	0.35%
2024/01/18	3	36.55	0.9	36.75	36.65	2.1	3,636	0.06%
2024/01/16	2	37.73	0	0.00	37.75	2	3,602	0.06%
2024/01/15	5	37.73	12	37.68	37.80	-7	3,589	-0.20%
2024/01/11	1	37.40	3	37.05	37.75	-2	3,588	-0.06%
2024/01/10	20	36.42	14	36.58	36.60	6	3,552	0.17%
2024/01/09	5	36.95	6	37.19	36.95	-1	3,557	-0.03%
2024/01/08	2	37.03	1	36.90	36.80	1	3,525	0.03%
2024/01/05	8	38.46	16	38.85	37.90	-8	3,492	-0.23%
2024/01/04	1	37.35	6	37.75	37.70	-5	3,289	-0.15%
2024/01/03	2	36.73	0	0.00	36.60	2	3,245	0.06%
2024/01/02	2	37.35	0	0.00	37.15	2	3,258	0.06%
2023/12/29	1	37.80	0	0.00	37.75	1	3,284	0.03%
2023/12/28	4	38.01	1	38.05	38.10	3	3,290	0.09%
2023/12/26	1	38.00	13.3	37.83	38.10	-12.3	3,178	-0.39%
2023/12/22	8	36.70	0	0.00	36.60	8	3,071	0.26%
2023/12/20	0	0.00	6	37.42	37.35	-6	3,085	-0.19%
2023/12/19	4.3	37.04	1	36.65	36.70	3.3	3,112	0.10%
2023/12/18	5	37.91	12	37.42	37.70	-7	3,100	-0.23%
2023/12/15	7	36.79	1	36.75	36.70	6	3,006	0.20%
2023/12/14	7.1	37.35	0	0.00	37.25	7.1	3,015	0.23%
2023/12/13	9	37.71	7	38.37	37.85	2	3,001	0.07%
2023/12/12	112	38.69	112	38.32	38.30	0	2,954	0.00%	大買/大賣/
2023/12/11	0	0.00	5	37.20	37.20	-5	2,857	-0.17%
2023/12/07	2	36.70	0	0.00	36.70	2	3,023	0.07%
2023/12/06	6	37.70	8	37.64	37.10	-2	3,017	-0.07%
2023/12/05	8	37.84	9	37.47	37.50	-1	2,993	-0.03%
2023/12/04	1	37.45	1.1	38.06	37.45	-0.1	2,876	0.00%
2023/12/01	0.1	36.00	0	0.00	36.00	0.1	2,765	0.00%
2023/11/30	11	35.75	0	0.00	35.75	11	2,768	0.40%
2023/11/28	1	35.80	2	35.80	35.95	-1	2,813	-0.04%
2023/11/27	2	35.88	0	0.00	35.65	2	2,885	0.07%
2023/11/23	0	0.00	5	35.80	35.85	-5	2,924	-0.17%
2023/11/21	5	35.70	38	35.55	35.35	-33	3,013	-1.09%
2023/11/20	37	35.55	0	0.00	35.55	37	3,125	1.18%
2023/11/17	0	0.00	12	35.09	34.95	-12	3,263	-0.37%
2023/11/14	0	0.00	1	33.45	33.55	-1	3,347	-0.03%
2023/11/13	0	0.00	2	32.65	32.90	-2	3,382	-0.06%
2023/11/09	1	32.75	0	0.00	32.70	1	3,407	0.03%
2023/11/08	1	33.90	0	0.00	33.75	1	3,408	0.03%
2023/11/07	1	33.55	0	0.00	33.55	1	3,426	0.03%
2023/11/06	2	34.50	0	0.00	34.55	2	3,434	0.06%
2023/11/03	10	34.45	0	0.00	34.40	10	3,460	0.29%
2023/11/02	3	35.58	1	35.80	35.20	2	3,453	0.06%
2023/11/01	47	35.37	44	33.62	33.55	3	3,421	0.09%
2023/10/31	15	36.25	13	35.93	35.35	2	3,439	0.06%
2023/10/30	1	34.70	0	0.00	34.70	1	3,370	0.03%
2023/10/25	0	0.00	9	35.43	35.30	-9	3,722	-0.24%
2023/10/24	5	34.55	0	0.00	35.25	5	3,763	0.13%
2023/10/20	7	34.30	0	0.00	34.45	7	3,901	0.18%
2023/10/19	1	34.50	0	0.00	34.95	1	3,938	0.03%
2023/10/17	1	35.20	1	35.75	35.05	0	4,076	0.00%
2023/10/16	2	35.80	3	36.00	35.70	-1	4,173	-0.02%
2023/10/13	5.1	36.60	2	36.65	36.60	3.1	4,423	0.07%
2023/10/12	10	36.61	0	0.00	36.60	10	4,866	0.21%
2023/10/06	3	37.20	1	37.25	37.40	2	5,491	0.04%
2023/10/05	7	38.31	15	38.05	37.75	-8	5,540	-0.14%
2023/10/04	2	38.50	0	0.00	38.35	2	5,565	0.04%
2023/10/03	1	38.30	3	38.40	38.30	-2	5,694	-0.04%
2023/09/27	1	39.60	1	39.45	39.65	0	6,285	0.00%
2023/09/26	7	39.36	0	0.00	39.30	7	6,479	0.11%
2023/09/25	1	39.10	2	39.45	39.50	-1	6,737	-0.01%
2023/09/21	1	38.10	1	38.05	37.85	0	7,124	0.00%
2023/09/20	5	39.25	0	0.00	38.80	5	7,274	0.07%
2023/09/19	6	39.37	2	39.60	39.25	4	7,297	0.05%
2023/09/18	3	39.48	9	39.94	39.80	-6	7,347	-0.08%
2023/09/15	13	40.30	1	39.65	39.45	12	7,414	0.16%
2023/09/14	9	40.40	6	39.90	40.15	3	7,368	0.04%
2023/09/13	4	38.28	7	38.54	39.00	-3	7,292	-0.04%
2023/09/12	6	38.46	103.1	37.27	38.15	-97.1	7,565	-1.28%	大賣/
2023/09/11	105	36.51	0	0.00	36.35	105	7,454	1.41%	大買/鉅額交易
2023/09/07	0	0.00	2	38.40	38.40	-2	7,462	-0.03%
2023/09/06	3	38.50	1	38.90	38.95	2	7,545	0.03%
2023/09/04	2	38.50	1	38.20	38.30	1	7,641	0.01%
2023/09/01	2	39.03	1.1	38.90	38.60	0.9	7,657	0.01%
2023/08/31	9	39.63	5	39.46	39.75	4	7,652	0.05%
2023/08/30	1	39.20	1	39.55	39.10	0	7,631	0.00%
2023/08/29	0	0.00	5	39.20	39.15	-5	7,653	-0.07%
2023/08/28	13	39.39	5	38.98	39.00	8	7,756	0.10%
2023/08/25	3	39.70	4.1	39.54	39.60	-1.1	7,848	-0.01%
2023/08/24	7	40.07	19.5	39.84	39.50	-12.5	7,846	-0.16%
2023/08/23	30	39.01	23.3	38.93	38.90	6.7	7,822	0.09%
2023/08/22	14	38.34	5	38.25	38.15	9	7,668	0.12%
2023/08/21	1	37.30	1	37.60	37.50	0	7,584	0.00%
2023/08/18	3	36.98	2	36.88	36.40	1	7,562	0.01%
2023/08/17	2	36.05	29	36.91	37.75	-27	7,552	-0.36%
2023/08/14	15	35.84	9	35.96	35.85	6	7,551	0.08%
2023/08/11	22	36.70	6	36.90	36.70	16	7,570	0.21%
2023/08/10	2	37.05	1	37.20	37.10	1	7,569	0.01%
2023/08/09	1	38.50	1	38.55	38.30	0	7,534	0.00%
2023/08/08	0	0.00	1	38.55	38.75	-1	7,499	-0.01%
2023/08/07	9	38.39	5	39.17	39.50	4	7,482	0.05%
2023/08/04	1	38.30	1	39.35	39.45	0	7,406	0.00%
2023/08/02	0	0.00	5	42.17	41.40	-5	7,316	-0.07%
2023/08/01	10	44.14	5	43.42	42.95	5	7,257	0.07%
2023/07/31	1	44.70	4	44.33	43.90	-3	7,147	-0.04%
2023/07/28	2	42.45	0	0.00	42.90	2	6,998	0.03%
2023/07/26	1	43.15	51	43.61	43.15	-50	6,918	-0.72%
2023/07/25	2	44.78	2	44.23	44.45	0	6,865	0.00%
2023/07/24	6	43.54	2	43.35	43.45	4	6,799	0.06%
2023/07/20	4	43.84	0	0.00	43.80	4	6,735	0.06%
2023/07/19	7	43.62	13	43.12	42.90	-6	6,656	-0.09%
2023/07/18	5	45.13	37	43.70	43.20	-32	6,669	-0.48%
2023/07/17	62	47.99	22	47.07	46.70	40	6,513	0.61%
2023/07/14	75	46.27	43	46.07	48.10	32	6,141	0.52%
2023/07/13	14	44.16	1	44.45	43.80	13	5,831	0.22%
2023/07/11	8	42.21	3.1	42.43	42.45	4.9	5,627	0.09%
2023/07/10	3	42.55	4	42.11	42.15	-1	5,628	-0.02%
2023/07/07	64.1	43.13	70	43.25	43.30	-5.9	5,529	-0.11%
2023/07/06	33	41.78	72	42.09	41.85	-39	5,148	-0.76%
2023/07/05	57.7	42.06	3	42.07	41.70	54.7	5,122	1.07%
2023/07/04	6.3	43.34	32	43.68	43.80	-25.7	5,009	-0.51%
2023/07/03	21	43.36	20	42.64	43.45	1	4,859	0.02%
2023/06/30	12	40.02	7.1	40.35	40.90	4.9	4,600	0.11%
2023/06/29	9.1	40.56	13	40.87	40.35	-3.9	4,503	-0.09%
2023/06/28	1	40.20	7	39.27	39.30	-6	4,167	-0.14%
2023/06/27	2	38.10	21	37.90	37.80	-19	4,011	-0.47%
2023/06/26	14	38.75	3	39.20	38.60	11	4,002	0.27%
2023/06/21	18	40.49	10	40.02	40.20	8	3,920	0.20%
2023/06/19	17	39.89	6	39.93	39.30	11	3,785	0.29%
2023/06/16	9	40.47	23	40.68	40.35	-14	3,656	-0.38%
2023/06/15	0	0.00	1	37.95	38.15	-1	3,316	-0.03%
2023/06/14	6	37.68	0	0.00	37.65	6	3,311	0.18%
2023/06/13	10	37.30	1	37.40	37.10	9	3,344	0.27%
2023/06/12	4	36.65	4	37.79	36.80	0	3,411	0.00%
2023/06/09	11	38.68	10	37.30	38.85	1	3,394	0.03%
2023/06/07	1	37.70	3	38.03	38.10	-2	3,377	-0.06%
2023/06/06	1	38.05	1	38.00	38.05	0	3,440	0.00%
2023/06/05	0	0.00	1	39.55	38.70	-1	3,457	-0.03%
2023/06/02	0	0.00	11	38.95	38.90	-11	3,542	-0.31%
2023/06/01	11	38.92	6	38.91	38.95	5	3,526	0.14%
2023/05/31	9	38.48	45	38.63	38.50	-36	3,501	-1.03%
2023/05/30	3	37.70	8	37.45	37.45	-5	3,409	-0.15%
2023/05/29	4	37.29	7	37.24	37.30	-3	3,404	-0.09%
2023/05/26	0	0.00	4	36.30	35.90	-4	3,307	-0.12%
2023/05/24	0	0.00	2	36.30	36.20	-2	3,385	-0.06%
2023/05/23	0	0.00	2	36.90	36.65	-2	3,383	-0.06%
2023/05/22	0	0.00	9	36.61	36.60	-9	3,378	-0.27%
2023/05/19	0	0.00	5	36.55	36.10	-5	3,385	-0.15%
2023/05/18	4	36.36	2	36.28	36.15	2	3,364	0.06%
2023/05/17	1	36.00	2	36.13	35.95	-1	3,315	-0.03%
2023/05/16	1	35.20	0	0.00	35.30	1	3,253	0.03%
2023/05/12	2	34.10	2	34.30	34.30	0	3,235	0.00%
2023/05/11	1	34.80	3	33.90	33.95	-2	3,232	-0.06%
2023/05/08	1	35.30	1	35.35	35.15	0	3,188	0.00%
2023/05/05	0	0.00	1	34.60	35.00	-1	3,182	-0.03%
2023/05/04	7	34.52	0	0.00	34.45	7	3,184	0.22%
2023/05/03	0	0.00	2	34.40	34.40	-2	3,188	-0.06%
2023/05/02	0	0.00	1	35.85	35.85	-1	3,168	-0.03%
2023/04/26	0	0.00	10	34.98	35.05	-10	3,130	-0.32%
2023/04/25	5	35.02	3	36.10	34.80	2	3,114	0.06%
2023/04/24	29	36.31	93	35.85	35.70	-64	3,071	-2.08%
2023/04/21	8	36.49	5	36.69	35.65	3	3,081	0.10%
2023/04/20	7	39.29	4	39.28	39.30	3	2,949	0.10%
2023/04/19	51	38.71	38	38.02	38.85	13	2,840	0.46%
2023/04/18	49	38.39	8	38.52	38.40	41	2,754	1.49%
2023/04/17	0	0.00	3	37.42	37.45	-3	2,686	-0.11%
2023/04/14	1	37.30	1.1	37.16	36.70	-0.1	2,757	0.00%
2023/04/13	0	0.00	15	36.81	36.90	-15	2,685	-0.56%
2023/04/12	0	0.00	3	36.78	36.75	-3	2,618	-0.11%
2023/04/10	2	35.90	3	35.90	36.00	-1	2,528	-0.04%
2023/04/06	0	0.00	1	35.45	35.55	-1	2,405	-0.04%
2023/03/31	1	35.00	6	34.81	34.85	-5	2,337	-0.21%
2023/03/28	2	34.95	0	0.00	34.75	2	2,313	0.09%
2023/03/27	0	34.55	1	34.85	34.95	-1	2,300	-0.04%
2023/03/24	0	0.00	1.3	34.55	34.55	-1.3	2,273	-0.06%
2023/03/23	1	34.80	0.2	34.85	34.75	0.9	2,257	0.04%
2023/03/22	2.2	34.07	0	0.00	34.45	2.2	2,240	0.10%
2023/03/21	3	34.15	2	34.20	34.10	1	2,224	0.04%
2023/03/20	2	34.30	0	0.00	34.20	2	2,211	0.09%
2023/03/16	10	34.04	2	34.10	33.55	8	2,187	0.37%
2023/03/15	16	34.76	0	0.00	34.45	16	2,153	0.74%
2023/03/14	0	0.00	4	35.35	35.20	-4	2,081	-0.19%
2023/03/13	2	34.90	0	0.00	34.90	2	2,036	0.10%
2023/03/10	21	34.55	4	34.30	34.55	17	1,991	0.85%
2023/03/09	2	34.90	0	0.00	34.80	2	2,215	0.09%
2023/03/08	1	34.10	1	34.50	34.55	0	2,276	0.00%
2023/03/07	31	34.44	31	34.60	34.20	0	2,337	0.00%
2023/03/06	0	0.00	2	33.25	33.25	-2	2,197	-0.09%
2023/03/03	16	32.97	4	33.15	32.90	12	2,167	0.55%
2023/03/02	4	33.69	1	33.75	33.90	3	2,099	0.14%
2023/03/01	1	33.15	1	33.20	33.20	0	2,100	0.00%
2023/02/23	8	32.58	4	32.85	32.50	4	2,038	0.20%
2023/02/21	3	31.63	0	0.00	31.80	3	1,991	0.15%
2023/02/20	0	0.00	0.3	31.70	31.70	-0.3	2,015	-0.01%
2023/02/16	2.3	31.05	1	31.05	31.00	1.3	2,024	0.06%
2023/02/14	1	30.75	5	31.00	30.70	-4	2,063	-0.19%
2023/02/13	0	0.00	7	30.81	30.90	-7	2,120	-0.33%
2023/02/10	13	30.47	0	0.00	30.20	13	2,179	0.60%
2023/02/09	2	30.80	2	30.90	30.75	0	2,180	0.00%
2023/02/08	5	30.95	0	0.00	30.95	5	2,184	0.23%
2023/02/07	0	0.00	1	31.00	30.95	-1	2,196	-0.05%
2023/02/06	2	31.00	0	0.00	30.95	2	2,218	0.09%
2023/02/02	0	0.00	3	31.15	31.25	-3	2,211	-0.14%
2023/01/31	0	0.00	2	30.55	30.55	-2	2,224	-0.09%
2023/01/30	0	0.00	1	30.10	30.05	-1	2,205	-0.05%
2023/01/17	4	29.70	4	29.71	29.80	0	2,203	0.00%
2023/01/13	6	29.43	0	0.00	29.40	6	2,204	0.27%
2023/01/12	0	0.00	1	29.90	29.85	-1	2,206	-0.05%
2023/01/11	1	30.05	0	0.00	30.05	1	2,220	0.05%
2023/01/10	5	30.20	2	30.05	30.05	3	2,191	0.14%
2023/01/05	0	0.00	1	30.65	29.60	-1	2,244	-0.04%
2023/01/04	2	29.95	0	0.00	30.00	2	2,175	0.09%
2022/12/29	7	27.99	0	0.00	28.10	7	2,144	0.33%
2022/12/23	7	28.41	0	0.00	28.55	7	2,291	0.31%
2022/12/21	0	0.00	1	28.90	28.75	-1	2,353	-0.04%
2022/12/20	2	28.55	6	28.93	28.55	-4	2,371	-0.17%
2022/12/19	2	29.50	0	0.00	29.35	2	2,395	0.08%
2022/12/15	1	31.15	0	0.00	31.10	1	2,415	0.04%
2022/12/06	5	31.40	16	31.66	31.35	-11	2,734	-0.40%
2022/12/05	0	0.00	1	31.35	31.60	-1	2,931	-0.03%
2022/12/01	6	31.78	1	31.40	31.30	5	3,162	0.16%
2022/11/30	20	31.00	6	30.88	31.00	14	3,100	0.45%
2022/11/29	4	30.14	16	30.83	31.35	-12	3,044	-0.39%
2022/11/28	0	0.00	4	29.93	29.85	-4	2,964	-0.13%
2022/11/25	10	29.53	5	29.95	29.50	5	2,968	0.17%
2022/11/24	6	30.32	2	30.05	30.00	4	2,970	0.13%
2022/11/23	8	29.93	23	30.09	30.45	-15	2,951	-0.51%
2022/11/22	0	0.00	1	29.45	29.55	-1	2,901	-0.03%
2022/11/21	0	0.00	1	29.85	29.60	-1	2,933	-0.03%
2022/11/18	0	0.00	2	29.75	29.55	-2	2,945	-0.07%
2022/11/17	5	29.80	1	29.50	29.50	4	2,927	0.14%
2022/11/16	2	28.90	5	29.50	29.15	-3	2,912	-0.10%
2022/11/14	12	29.67	20	29.68	29.70	-8	2,932	-0.27%
2022/11/10	0	0.00	3	29.40	29.15	-3	2,891	-0.10%
2022/11/09	13	29.35	0	0.00	29.30	13	2,898	0.45%
2022/11/08	9	29.83	16	29.63	29.30	-7	2,906	-0.24%
2022/11/07	0	0.00	6	29.05	28.70	-6	2,875	-0.21%
2022/11/04	1	28.55	6	28.80	28.80	-5	2,916	-0.17%
2022/11/03	0	0.00	6	28.60	28.55	-6	3,002	-0.20%
2022/11/02	0	0.00	10	28.21	28.55	-10	3,037	-0.33%
2022/11/01	0	0.00	4	27.30	27.50	-4	3,105	-0.13%
2022/10/28	1	27.70	3	27.70	26.25	-2	3,530	-0.06%
2022/10/27	3	27.05	2	27.15	27.35	1	3,749	0.03%
2022/10/24	0	0.00	4	27.80	27.55	-4	4,022	-0.10%
2022/10/20	0	0.00	2	27.80	27.85	-2	4,464	-0.04%
2022/10/19	3	28.70	0	0.00	28.35	3	4,556	0.07%
2022/10/18	3	28.40	6	28.50	28.60	-3	4,659	-0.06%
2022/10/14	2	28.10	4	28.03	28.00	-2	4,725	-0.04%
2022/10/13	0	0.00	1	27.00	26.10	-1	4,744	-0.02%
2022/10/12	1	28.25	0	0.00	28.10	1	4,720	0.02%
2022/10/11	1	28.60	0	0.00	28.40	1	4,735	0.02%
2022/10/07	1	29.35	1	29.75	29.50	0	4,787	0.00%
2022/10/06	0	0.00	2	29.45	29.20	-2	4,828	-0.04%
2022/10/05	23	30.03	22	29.31	28.85	1	4,848	0.02%
2022/10/04	6	27.97	0	0.00	28.60	6	4,773	0.13%
2022/09/29	2	28.20	0	0.00	27.65	2	5,268	0.04%
2022/09/28	0	0.00	3	27.60	27.25	-3	5,323	-0.06%
2022/09/26	1	30.70	0	0.00	29.80	1	5,417	0.02%
2022/09/23	5	31.33	0	0.00	31.35	5	5,395	0.09%
2022/09/22	4	31.93	4	32.45	32.65	0	5,376	0.00%
2022/09/21	20	32.34	0	0.00	32.35	20	5,353	0.37%
2022/09/19	1	32.25	0	0.00	32.45	1	5,316	0.02%
2022/09/16	6	32.69	1	33.10	32.70	5	5,297	0.09%
2022/09/15	3	33.00	0	0.00	33.05	3	5,258	0.06%
2022/09/14	0	0.00	5	33.12	33.45	-5	5,179	-0.10%
2022/09/13	2	34.40	28	34.69	33.70	-26	5,130	-0.51%
2022/09/12	5	34.45	6	34.42	34.95	-1	4,980	-0.02%
2022/09/08	27	33.68	7	33.39	33.75	20	4,786	0.42%
2022/09/07	23	32.03	55	32.05	32.80	-32	4,637	-0.69%
2022/09/06	38	32.81	2.9	32.38	32.40	35.1	4,514	0.78%
2022/08/26	4	31.50	7	31.66	31.65	-3	4,082	-0.07%
2022/08/25	1	31.30	40	31.05	31.25	-39	4,032	-0.97%
2022/08/23	3	30.80	0	0.00	30.75	3	4,011	0.07%
2022/08/17	0	0.00	1	31.20	31.15	-1	3,890	-0.03%
2022/08/16	2	31.35	4	31.40	31.25	-2	3,871	-0.05%
2022/08/15	2	31.98	2	31.65	31.65	0	3,838	0.00%
2022/08/12	2	31.68	2	31.50	31.50	0	3,771	0.00%
2022/08/11	0	0.00	5	31.60	31.50	-5	3,739	-0.13%
2022/08/10	2	32.35	0	0.00	31.75	2	3,686	0.05%
2022/08/05	8	31.76	1	31.85	31.85	7	3,446	0.20%
2022/08/04	3	31.62	8	31.45	31.80	-5	3,291	-0.15%
2022/08/03	10	31.23	12	30.45	30.05	-2	3,016	-0.07%
2022/08/02	2	31.03	1	30.70	30.70	1	2,754	0.04%
2022/08/01	6	30.64	1	30.50	30.50	5	2,633	0.19%
2022/07/28	8	31.38	5	31.12	30.50	3	2,479	0.12%
2022/07/27	4	30.34	4	30.38	30.70	0	2,216	0.00%
2022/07/26	1	30.50	4	29.56	29.00	-3	2,033	-0.15%
2022/07/25	1	30.75	2	30.48	31.00	-1	1,936	-0.05%
2022/07/22	0	0.00	1	29.50	29.10	-1	1,822	-0.05%
2022/07/21	1	29.20	3	29.48	29.50	-2	1,784	-0.11%
2022/07/20	2	28.90	9	29.69	29.00	-7	1,739	-0.40%
2022/07/19	0	0.00	2	29.05	29.05	-2	1,717	-0.12%
2022/07/18	2	28.85	0	0.00	28.85	2	1,710	0.12%
2022/07/15	10	29.30	2	29.50	29.40	8	1,697	0.47%
2022/07/14	5	28.81	11	28.90	29.25	-6	1,648	-0.36%
2022/07/13	6	28.03	2	28.00	27.90	4	1,580	0.25%
2022/07/12	1	28.45	0	0.00	28.60	1	1,534	0.07%
2022/07/11	4	29.19	2	29.10	29.45	2	1,512	0.13%
2022/07/08	12	29.12	12	29.55	29.60	0	1,448	0.00%
2022/07/07	18	28.74	19	28.55	28.75	-1	1,206	-0.08%
2022/07/06	1	26.85	0	0.00	27.45	1	1,001	0.10%
2022/07/05	2	27.43	0	0.00	27.15	2	951	0.21%
2022/06/24	0	0.00	1	26.15	26.50	-1	843	-0.12%
2022/06/23	0	0.00	2	26.18	25.95	-2	861	-0.23%
2022/06/22	1	25.60	0	0.00	25.60	1	988	0.10%
2022/06/21	0	0.00	1	25.75	26.30	-1	1,023	-0.10%
2022/06/20	1	25.20	0	0.00	25.10	1	1,057	0.09%
2022/06/17	1	26.20	0	0.00	26.20	1	1,075	0.09%
2022/06/15	2	27.05	1	27.20	27.10	1	1,175	0.09%
2022/06/13	2	26.40	1	26.30	26.25	1	1,207	0.08%
2022/06/06	1	27.30	8	27.30	27.30	-7	1,315	-0.53%
2022/06/01	0	0.00	2	27.65	27.65	-2	1,362	-0.15%
2022/05/09	4	27.38	0	0.00	26.90	4	1,978	0.20%
2022/05/05	0	0.00	5.3	29.47	29.05	-5.3	2,028	-0.26%
2022/04/29	0	0.00	3	29.25	28.90	-3	2,067	-0.15%
2022/04/27	2	27.85	0	0.00	28.30	2	2,135	0.09%
2022/04/25	2	28.60	0	0.00	28.60	2	2,138	0.09%
2022/04/21	0	0.00	4	31.10	30.55	-4	2,136	-0.19%
2022/04/15	3	29.07	0	0.00	28.85	3	2,136	0.14%
2022/04/13	4	29.75	0	0.00	29.90	4	2,227	0.18%
2022/04/11	2	29.85	0	0.00	29.70	2	2,322	0.09%
2022/03/29	1	31.80	0	0.00	31.60	1	2,934	0.03%
2022/03/25	2	33.08	4	32.88	32.50	-2	2,961	-0.07%
2022/03/24	0	0.00	1	32.25	32.05	-1	2,884	-0.03%
2022/03/23	3	32.27	0	0.00	31.70	3	2,920	0.10%
2022/03/21	2	32.05	1	31.80	31.80	1	3,165	0.03%
2022/03/11	3	30.40	3	30.25	30.25	0	5,035	0.00%
2022/03/10	0	0.00	2	29.90	29.80	-2	5,025	-0.04%
2022/03/08	0	0.00	0	28.30	28.05	0	5,039	0.00%
2022/03/07	2	29.10	7	29.05	29.05	-5	5,023	-0.10%
2022/03/04	2	30.70	0	0.00	30.60	2	5,023	0.04%
2022/03/03	0	0.00	2	31.13	30.90	-2	5,080	-0.04%
2022/03/02	1	30.80	3	30.97	31.05	-2	5,109	-0.04%
2022/02/25	3	30.77	2	30.90	30.50	1	5,171	0.02%
2022/02/24	3	30.12	0	0.00	29.80	3	5,172	0.06%
2022/02/22	1	31.75	0	0.00	30.45	1	5,351	0.02%
2022/02/18	2	32.48	2	32.75	32.90	0	6,165	0.00%
2022/02/16	1	30.90	0	0.00	30.90	1	6,002	0.02%
2022/02/14	0	0.00	1	30.70	30.60	-1	6,091	-0.02%
2022/02/11	0	0.00	1	31.60	31.35	-1	6,101	-0.02%
2022/02/10	0	0.00	1	31.40	31.50	-1	6,149	-0.02%
2022/02/09	1	31.80	0	0.00	32.10	1	6,165	0.02%
2022/02/08	0	0.00	1	32.20	32.40	-1	6,235	-0.02%
2022/02/07	0	0.00	2	31.30	31.75	-2	6,379	-0.03%
2022/01/26	2	30.00	2	30.30	30.10	0	6,411	0.00%
2022/01/25	1	29.60	0	0.00	29.65	1	6,414	0.02%
2022/01/21	1	30.60	0	0.00	30.45	1	6,416	0.02%
2022/01/20	1	31.70	1	31.60	31.70	0	6,512	0.00%
2022/01/17	0	0.00	2	30.00	30.90	-2	6,515	-0.03%
2022/01/14	3	29.88	2	29.95	30.00	1	6,502	0.02%
2022/01/13	2	30.45	2	30.80	30.45	0	6,489	0.00%
2022/01/12	3	30.52	2	30.75	30.70	1	6,483	0.02%
2022/01/11	2	30.80	3	31.17	30.80	-1	6,475	-0.02%
2022/01/10	1	31.55	5	31.20	31.70	-4	6,450	-0.06%
2022/01/07	4	31.54	7	31.94	31.35	-3	6,437	-0.05%
2022/01/06	1	33.55	2	33.00	32.85	-1	6,349	-0.02%
2022/01/05	0	0.00	1	33.55	33.70	-1	6,319	-0.02%
2022/01/04	6	33.90	9	33.76	33.70	-3	6,295	-0.05%
2022/01/03	18	34.80	11	34.80	33.95	7	6,221	0.11%
2021/12/30	7	33.93	1	33.75	33.55	6	5,914	0.10%
2021/12/29	0	0.00	1	33.70	34.15	-1	5,873	-0.02%
2021/12/28	2	33.63	0	0.00	34.00	2	5,777	0.03%
2021/12/27	2	33.40	1	33.45	33.30	1	5,681	0.02%
2021/12/24	2	33.50	2	33.40	33.40	0	5,642	0.00%
2021/12/23	7	32.72	6	32.59	32.80	1	5,569	0.02%
2021/12/22	1	32.90	0	0.00	32.55	1	5,554	0.02%
2021/12/21	1	32.90	1	32.70	32.80	0	5,534	0.00%
2021/12/20	0	0.00	1	32.60	32.70	-1	5,506	-0.02%
2021/12/17	0	0.00	6	33.07	32.65	-6	5,463	-0.11%
2021/12/16	0	0.00	16	34.22	33.85	-16	5,397	-0.30%
2021/12/15	5	33.27	6	33.20	34.15	-1	5,268	-0.02%
2021/12/14	52	34.98	74	35.03	34.10	-22	5,100	-0.43%
2021/12/13	15	33.45	0	0.00	33.65	15	4,555	0.33%
2021/12/10	23	33.73	31	33.71	33.80	-8	4,308	-0.19%
2021/12/09	14	32.48	12	32.70	32.20	2	3,779	0.05%
2021/12/08	3	30.15	2	30.40	30.30	1	3,217	0.03%
2021/12/07	0	0.00	13	29.72	30.15	-13	3,141	-0.41%
2021/12/03	4	29.41	0	0.00	29.35	4	3,026	0.13%
2021/12/02	0	0.00	2	28.68	29.05	-2	2,971	-0.07%
2021/12/01	0	0.00	5	28.77	28.85	-5	2,974	-0.17%
2021/11/30	1	29.30	0	0.00	29.20	1	2,973	0.03%
2021/11/29	5	27.95	5	28.14	28.45	0	2,967	0.00%
2021/11/26	2	28.33	3	28.40	28.30	-1	2,911	-0.03%
2021/11/25	10	29.65	0	0.00	29.55	10	2,874	0.35%
2021/11/24	2	29.55	3	29.58	30.10	-1	2,840	-0.04%
2021/11/23	3	29.92	4	30.10	29.80	-1	2,797	-0.04%
2021/11/22	14	31.02	13	31.19	30.85	1	2,729	0.04%
2021/11/19	4	30.16	0	0.00	29.80	4	2,587	0.15%
2021/11/18	2	31.10	15	30.33	30.10	-13	2,517	-0.52%
2021/11/17	12	31.75	12	31.86	32.05	0	2,279	0.00%
2021/11/16	7	28.61	5	28.56	29.15	2	1,627	0.12%
2021/11/15	16	27.93	0	0.00	28.05	16	1,549	1.03%
2021/11/12	1	28.10	5	27.80	27.85	-4	1,536	-0.26%
2021/11/11	20	28.55	10	28.65	28.10	10	1,531	0.65%
2021/11/10	0	0.00	1	28.00	27.90	-1	1,448	-0.07%
2021/11/09	2	27.80	1	27.70	27.75	1	1,440	0.07%
2021/11/08	2	28.33	16	28.23	28.10	-14	1,384	-1.01%
2021/11/05	16	28.70	0	0.00	28.20	16	1,355	1.18%
2021/11/04	2	27.98	6	28.34	28.60	-4	1,244	-0.32%
2021/11/03	2	27.23	2	27.70	27.00	0	1,077	0.00%
2021/11/02	1	27.20	0	0.00	26.50	1	1,010	0.10%
2021/10/28	0	0.00	6	27.95	27.80	-6	1,020	-0.59%
2021/10/22	1	26.20	0	0.00	26.20	1	868	0.12%
2021/10/21	0	0.00	1	26.05	25.95	-1	887	-0.11%
2021/10/19	0	0.00	1	25.80	26.05	-1	908	-0.11%
2021/10/18	1	25.50	0	0.00	25.50	1	919	0.11%
2021/10/06	1	25.00	0	0.00	24.80	1	1,376	0.07%
2021/09/27	0	0.00	1	25.70	25.85	-1	1,467	-0.07%
2021/09/24	1	25.50	2	25.40	25.40	-1	1,481	-0.07%
2021/09/23	1	24.95	0	0.00	25.00	1	1,480	0.07%
2021/09/22	1	24.55	0	0.00	24.40	1	1,490	0.07%
2021/09/06	2	24.75	0	0.00	24.75	2	1,650	0.12%
2021/08/24	0	0.00	1	26.10	26.10	-1	1,710	-0.06%
2021/08/23	0	0.00	1	26.00	26.35	-1	1,723	-0.06%
2021/08/18	0	0.00	22	24.90	25.65	-22	1,730	-1.27%
2021/08/17	4	24.84	3	25.20	24.55	1	1,742	0.06%
2021/08/16	0	0.00	1	24.85	24.75	-1	1,743	-0.06%
2021/08/13	1	25.45	1	25.40	25.15	0	1,751	0.00%
2021/08/10	1	26.25	5	26.10	26.05	-4	1,813	-0.22%
2021/08/09	4	26.89	2	26.85	26.70	2	1,847	0.11%
2021/08/04	1	27.10	2	27.30	27.10	-1	2,029	-0.05%
2021/07/30	1	28.15	6	28.21	28.10	-5	2,097	-0.24%
2021/07/28	2	28.60	0	0.00	28.60	2	2,232	0.09%
2021/07/27	12	29.50	10	30.10	29.15	2	2,301	0.09%
2021/07/22	0	0.00	1	29.15	29.15	-1	2,612	-0.04%
2021/07/20	1	29.05	14	29.47	29.05	-13	2,666	-0.49%
2021/07/19	1	30.60	0	0.00	30.35	1	2,734	0.04%
2021/07/16	10	30.65	0	0.00	31.15	10	2,821	0.35%
2021/07/15	6	29.92	10	29.80	31.65	-4	2,783	-0.14%
2021/07/14	0	0.00	4	29.11	29.05	-4	2,637	-0.15%
2021/07/09	10	28.05	0	0.00	27.95	10	2,656	0.38%
2021/07/08	3	28.20	0	0.00	28.15	3	2,716	0.11%
2021/07/06	0	0.00	1	29.25	28.75	-1	2,996	-0.03%
2021/07/05	0	0.00	3	28.93	29.10	-3	3,307	-0.09%
2021/07/01	2	28.75	1	28.90	28.10	1	3,381	0.03%
2021/06/30	0	0.00	2	28.55	28.55	-2	3,433	-0.06%
2021/06/29	0	0.00	1	28.95	28.60	-1	3,572	-0.03%
2021/06/28	11	29.06	0	0.00	29.25	11	3,714	0.30%
2021/06/24	10	29.10	1	29.30	29.15	9	3,814	0.24%
2021/06/23	2	28.40	2	28.78	28.85	0	3,812	0.00%
2021/06/22	4	28.28	0	0.00	27.90	4	3,888	0.10%
2021/06/17	0	0.00	1	28.70	28.95	-1	4,029	-0.02%
2021/06/15	0	0.00	2	28.48	28.55	-2	4,110	-0.05%
2021/06/11	1	28.20	0	0.00	28.20	1	4,152	0.02%
2021/06/10	1	28.45	0	0.00	28.45	1	4,243	0.02%
2021/06/09	5	28.01	0	0.00	27.85	5	4,401	0.11%
2021/06/07	3	28.00	0	0.00	28.00	3	4,572	0.07%
2021/06/04	1	28.05	1	28.50	28.10	0	4,585	0.00%
2021/06/03	5	28.87	0	0.00	28.85	5	4,665	0.11%
2021/06/02	1	28.80	20	28.98	28.95	-19	4,700	-0.40%
2021/06/01	5	28.55	0	0.00	28.55	5	4,748	0.11%
2021/05/31	5	27.90	0	0.00	27.85	5	4,842	0.10%
2021/05/27	8	27.16	0	0.00	27.40	8	4,885	0.16%
2021/05/26	2	27.25	0	0.00	27.40	2	4,924	0.04%
2021/05/25	14	27.49	6	27.50	27.25	8	4,957	0.16%
2021/05/24	2	26.40	2	26.70	26.75	0	5,003	0.00%
2021/05/21	0	0.00	1	26.50	26.50	-1	5,059	-0.02%
2021/05/19	0	0.00	40	25.99	26.35	-40	5,202	-0.77%
2021/05/17	1	25.00	3	24.25	24.00	-2	5,247	-0.04%
2021/05/14	4	26.73	0	0.00	26.10	4	5,241	0.08%
2021/05/13	0	0.00	9	25.86	26.60	-9	5,244	-0.17%
2021/05/10	1	30.25	0	0.00	29.95	1	5,198	0.02%
2021/05/07	10	29.60	15	29.95	30.40	-5	5,503	-0.09%
2021/05/06	5	29.97	2	29.65	29.20	3	5,584	0.05%
2021/05/05	23	30.44	23.1	31.02	30.10	-0.1	5,533	0.00%
2021/05/04	22	32.46	3	31.37	31.35	19	5,519	0.34%
2021/05/03	42	35.06	11	35.29	34.40	31	5,475	0.57%
2021/04/29	11.1	34.51	12	35.00	35.00	-0.9	5,422	-0.02%
2021/04/27	9	33.27	1	33.40	33.25	8	5,484	0.15%
2021/04/26	6	33.60	0	0.00	33.65	6	5,573	0.11%
2021/04/23	2	33.23	3	33.27	33.15	-1	5,667	-0.02%
2021/04/22	11	34.89	38	34.84	34.00	-27	6,057	-0.45%
2021/04/21	2	35.83	1	35.80	35.80	1	6,051	0.02%
2021/04/20	10	36.35	0	0.00	36.30	10	6,107	0.16%
2021/04/19	3	36.00	0	0.00	36.05	3	6,325	0.05%
2021/04/15	1	36.00	0	0.00	35.95	1	6,666	0.02%
2021/04/14	1	35.90	10	36.08	35.80	-9	7,531	-0.12%
2021/04/13	29	36.45	10	36.56	37.00	19	8,203	0.23%
2021/04/12	13	37.92	4	37.80	37.50	9	8,310	0.11%
2021/04/09	13	38.88	10	38.51	38.40	3	8,231	0.04%
2021/04/07	1	36.10	25	36.19	36.20	-24	7,935	-0.30%
2021/04/06	2	36.50	0	0.00	36.55	2	7,930	0.03%
2021/04/01	9	37.33	1	37.15	37.05	8	7,991	0.10%
2021/03/31	5	37.22	3	37.25	37.35	2	8,083	0.02%
2021/03/30	2	36.40	0	0.00	36.55	2	7,944	0.03%
2021/03/29	3	36.75	0	0.00	36.55	3	7,920	0.04%
2021/03/26	0	0.00	14	35.49	35.65	-14	7,902	-0.18%
2021/03/25	26	36.14	8	36.26	35.60	18	7,992	0.23%
2021/03/23	2	35.60	0	0.00	35.25	2	7,951	0.03%
2021/03/22	13.1	35.25	2	35.30	35.10	11.1	7,902	0.14%
2021/03/19	7	36.90	1	36.20	36.15	6	7,840	0.08%
2021/03/18	37	36.30	0	0.00	36.30	37	7,777	0.48%
2021/03/17	0	36.35	0	0.00	36.10	0	7,825	0.00%
2021/03/16	6	36.71	8	36.89	36.65	-2	7,828	-0.03%
2021/03/15	10	37.47	5	37.39	37.55	5	7,805	0.06%
2021/03/12	3	36.70	26	36.71	36.80	-23	7,689	-0.30%
2021/03/11	0	35.60	1	35.70	35.75	-1	7,661	-0.01%
2021/03/10	2	35.70	0	0.00	35.35	2	8,028	0.02%
2021/03/09	1	35.40	6	35.88	35.40	-5	8,358	-0.06%
2021/03/08	26	35.73	0	0.00	34.90	26	8,296	0.31%
2021/03/05	3	35.18	2	35.25	35.45	1	8,284	0.01%
2021/03/04	20	35.50	25	35.10	35.05	-5	8,421	-0.06%
2021/02/25	7	34.96	0	0.00	34.85	7	8,467	0.08%
2021/02/24	0	0.00	1	35.60	35.10	-1	8,468	-0.01%
2021/02/23	2	35.78	2	35.25	36.15	0	8,489	0.00%
2021/02/22	1	35.65	0	0.00	35.50	1	8,548	0.01%
2021/02/18	7	33.97	4	33.86	34.15	3	8,429	0.04%
2021/02/17	5	33.37	11	32.89	33.30	-6	8,402	-0.07%
2021/02/05	2	33.00	0	0.00	32.70	2	8,366	0.02%
2021/02/03	0	0.00	1	33.10	32.95	-1	8,460	-0.01%
2021/02/02	0	0.00	1	33.55	33.60	-1	8,410	-0.01%
2021/02/01	3	33.97	1	33.70	33.50	2	8,381	0.02%
2021/01/29	9	35.87	8	36.35	34.55	1	8,314	0.01%
2021/01/28	3	34.88	2	36.45	36.00	1	7,984	0.01%
2021/01/27	2	35.10	0	0.00	35.30	2	7,890	0.03%
2021/01/26	0	0.00	1	34.90	34.65	-1	7,871	-0.01%
2021/01/25	6	35.25	1	35.00	35.35	5	7,835	0.06%
2021/01/22	1	34.60	1	35.15	35.15	0	7,803	0.00%
2021/01/21	4	35.18	10	35.16	34.75	-6	7,725	-0.08%
2021/01/20	5	36.88	39	36.11	35.75	-34	7,618	-0.45%
2021/01/19	4	37.85	10	37.87	37.45	-6	7,470	-0.08%
2021/01/18	19	37.90	12	37.73	38.50	7	7,344	0.10%
2021/01/15	20	38.96	18	38.66	38.60	2	7,192	0.03%
2021/01/14	1	37.80	3	38.85	38.35	-2	6,717	-0.03%
2021/01/13	8	37.42	1	37.50	37.80	7	6,604	0.11%
2021/01/12	7	36.75	0	0.00	37.50	7	6,500	0.11%
2021/01/11	14	38.64	14	38.99	38.95	0	6,249	0.00%
2021/01/08	8	38.52	8	38.52	38.50	0	6,084	0.00%
2021/01/07	69	39.63	45	39.19	39.50	24	5,851	0.41%
2021/01/06	54	38.78	27	38.28	38.90	27	4,966	0.54%
2021/01/05	30	34.88	50	35.40	35.40	-20	4,261	-0.47%
2021/01/04	10	31.60	0	0.00	32.20	10	4,058	0.25%
2020/12/30	11	31.54	8	31.26	31.15	3	4,017	0.07%
2020/12/29	0	0.00	5	31.89	31.45	-5	3,984	-0.13%
2020/12/28	7	31.89	0	0.00	31.65	7	3,921	0.18%
2020/12/25	10	31.35	17	31.51	32.10	-7	3,840	-0.18%
2020/12/24	1	30.00	0	0.00	30.25	1	3,615	0.03%
2020/12/22	17	30.29	27	29.75	29.55	-10	3,637	-0.27%
2020/12/21	3	31.02	1	30.85	31.05	2	3,613	0.06%
2020/12/18	5	29.75	0	0.00	30.05	5	3,516	0.14%
2020/12/17	1	29.80	1	29.55	29.55	0	3,493	0.00%
2020/12/16	2	29.75	0	0.00	29.70	2	3,492	0.06%
2020/12/15	1	29.70	12	29.52	29.25	-11	3,498	-0.31%
2020/12/14	4	30.58	3	30.10	30.25	1	3,463	0.03%
2020/12/11	10	30.05	24	29.63	30.20	-14	3,479	-0.40%
2020/12/10	30	30.95	20	30.70	31.00	10	3,425	0.29%
2020/12/09	3	31.10	9	31.07	31.30	-6	3,412	-0.18%
2020/12/08	1	31.45	0.3	31.30	31.35	0.7	3,446	0.02%
2020/12/07	0	0.00	1	31.50	31.30	-1	3,704	-0.03%
2020/12/04	60	32.28	28	32.41	32.25	32	3,666	0.87%
2020/12/03	16	30.68	3.8	31.89	32.00	12.2	3,305	0.37%
2020/12/02	1	29.15	2	28.93	29.10	-1	3,022	-0.03%
2020/12/01	1	29.00	1	28.90	29.00	0	3,036	0.00%
2020/11/30	4	29.83	0	0.00	29.25	4	3,099	0.13%
2020/11/27	0	0.00	16.8	29.11	29.60	-16.8	2,914	-0.58%
2020/11/26	2	28.90	2	28.85	28.65	0	2,827	0.00%
2020/11/25	0	0.00	1	28.45	28.65	-1	2,796	-0.04%
2020/11/24	0	0.00	3	28.37	28.40	-3	2,796	-0.11%
2020/11/23	0	0.00	2	28.48	28.35	-2	2,750	-0.07%
2020/11/20	3	28.33	4	28.58	28.35	-1	2,726	-0.04%
2020/11/19	1	27.75	3	28.03	28.00	-2	2,723	-0.07%
2020/11/18	1	27.35	2	27.10	27.30	-1	2,622	-0.04%
2020/11/16	2	27.20	2	27.20	27.25	0	2,723	0.00%
2020/11/13	4	26.76	1	26.70	26.70	3	2,854	0.11%
2020/11/12	0	0.00	2	26.70	26.45	-2	2,875	-0.07%
2020/11/11	7	27.35	0	0.00	26.75	7	2,900	0.24%
2020/11/09	1	26.20	10	26.25	26.20	-9	2,854	-0.32%
2020/11/04	1	26.10	0	0.00	26.25	1	2,991	0.03%
2020/11/03	0	0.00	1	26.45	26.55	-1	2,989	-0.03%
2020/11/02	3	26.03	0	0.00	26.00	3	3,009	0.10%
2020/10/28	0	0.00	5	27.00	26.35	-5	3,131	-0.16%
2020/10/22	0	0.00	1	27.15	27.15	-1	3,330	-0.03%
2020/10/20	0	0.00	1	27.30	27.50	-1	3,510	-0.03%
2020/10/19	1	27.20	0	0.00	27.30	1	3,543	0.03%
2020/10/15	0	0.00	1	27.25	27.30	-1	3,665	-0.03%
2020/10/12	1	27.10	2	27.08	27.15	-1	3,735	-0.03%
2020/10/08	3	27.55	2	27.45	27.20	1	3,744	0.03%
2020/10/07	4	27.45	0	0.00	27.45	4	3,762	0.11%
2020/10/06	2	26.50	0	0.00	26.80	2	3,765	0.05%
2020/09/30	1	25.80	0	0.00	25.80	1	3,952	0.03%
2020/09/28	0	0.00	0.1	25.50	25.50	-0.1	3,944	0.00%
2020/09/25	2	25.60	1	25.80	25.05	1	3,973	0.03%
2020/09/24	0	0.00	3	26.10	26.00	-3	3,953	-0.08%
2020/09/22	1	27.75	0	0.00	27.25	1	3,948	0.03%
2020/09/18	2	27.75	0	0.00	27.75	2	3,937	0.05%
2020/09/17	0	0.00	10	28.05	28.05	-10	3,938	-0.25%
2020/09/15	1	28.35	10	28.70	28.35	-9	4,104	-0.22%
2020/09/11	4	29.38	2	29.40	28.40	2	4,226	0.05%
2020/09/10	18	29.74	7	30.02	29.25	11	4,185	0.26%
2020/09/09	15	28.67	5	28.85	28.95	10	3,935	0.25%
2020/09/07	5	28.90	0	0.00	28.30	5	3,934	0.13%
2020/09/04	2	28.23	1	28.20	28.50	1	3,948	0.03%
2020/09/03	0	0.00	1	29.20	28.20	-1	3,955	-0.03%
2020/09/01	0.2	27.40	8	27.80	27.40	-7.8	3,877	-0.20%
2020/08/27	6	28.34	10	28.60	28.25	-4	4,073	-0.10%
2020/08/26	0	0.00	60	28.46	28.30	-60	4,102	-1.46%
2020/08/25	0	0.00	22.3	28.57	28.50	-22.3	4,116	-0.54%
2020/08/24	5	27.60	1	28.00	28.15	4	4,052	0.10%
2020/08/21	3	27.65	1	27.80	27.90	2	4,076	0.05%
2020/08/20	14	27.31	10.8	27.86	26.95	3.2	4,065	0.08%
2020/08/19	2	28.85	19	29.56	29.70	-17	4,001	-0.42%
2020/08/18	2	28.25	1	28.40	28.30	1	3,887	0.03%
2020/08/17	7	28.11	1	28.25	28.20	6	3,907	0.15%
2020/08/14	2	27.50	0	0.00	27.60	2	4,129	0.05%
2020/08/13	1	27.10	0	0.00	27.40	1	4,138	0.02%
2020/08/12	0	0.00	7	26.75	26.85	-7	4,120	-0.17%
2020/08/11	5	26.26	17	26.93	25.95	-12	4,113	-0.29%
2020/08/10	2	26.75	0	0.00	26.50	2	4,077	0.05%
2020/08/07	1	26.30	0	0.00	26.25	1	4,124	0.02%
2020/08/05	7	26.37	5	26.04	26.35	2	4,248	0.05%
2020/08/04	2	25.30	2	25.30	25.15	0	4,308	0.00%
2020/08/03	2	24.90	2	25.05	24.90	0	4,481	0.00%
2020/07/31	12	24.55	2	24.90	24.90	10	4,931	0.20%
2020/07/30	11	23.56	0	0.00	24.65	11	5,638	0.20%
2020/07/29	0.2	23.10	0	0.00	23.10	0.2	5,731	0.00%
2020/07/28	4.2	23.54	0	0.00	23.95	4.2	5,766	0.07%
2020/07/27	11	24.64	1	23.75	23.85	10	5,755	0.17%
2020/07/24	1.2	25.62	0	0.00	25.65	1.2	5,772	0.02%
2020/07/22	0	0.00	1	28.50	28.30	-1	5,717	-0.02%
2020/07/21	0	0.00	2	28.00	27.75	-2	5,658	-0.04%
2020/07/20	14	27.81	10	27.75	27.75	4	5,633	0.07%
2020/07/17	3	27.82	9	28.11	27.85	-6	5,645	-0.11%
2020/07/16	28	28.13	0	0.00	28.15	28	5,662	0.49%
2020/07/15	31	28.17	0	0.00	28.15	31	5,678	0.55%
2020/07/14	2	28.00	2	28.00	28.00	0	5,734	0.00%
2020/07/13	6	27.72	1	27.90	27.95	5	5,748	0.09%
2020/07/10	7	28.14	10	28.20	28.05	-3	5,829	-0.05%
2020/07/09	9	28.43	4	28.30	28.45	5	6,117	0.08%
2020/07/08	0	0.00	10	27.87	27.75	-10	6,186	-0.16%
2020/07/07	0	0.00	1	27.80	27.75	-1	6,179	-0.02%
2020/07/06	5	27.95	5	27.90	27.95	0	6,177	0.00%
2020/07/03	2	27.70	0	0.00	27.70	2	6,162	0.03%
2020/07/01	2	27.63	2	27.75	27.65	0	6,175	0.00%
2020/06/23	0	0.00	4	27.21	27.20	-4	6,216	-0.06%
2020/06/22	1	26.05	2	25.93	26.05	-1	6,132	-0.02%
2020/06/19	11	27.16	2	27.00	26.95	9	6,090	0.15%
2020/06/18	14	27.22	0	0.00	27.20	14	6,036	0.23%
2020/06/17	2	27.35	0	0.00	27.40	2	5,984	0.03%
2020/06/16	5	27.35	1	27.45	27.30	4	6,004	0.07%
2020/06/15	9	27.37	7	27.44	27.20	2	6,003	0.03%
2020/06/12	14	26.90	0	0.00	27.00	14	6,006	0.23%
2020/06/11	18	27.30	0	0.00	27.05	18	6,006	0.30%
2020/06/10	5	27.41	2	27.40	27.45	3	5,972	0.05%
2020/06/09	3	27.33	3	27.27	27.30	0	6,009	0.00%
2020/06/08	9	27.31	0	0.00	27.25	9	6,019	0.15%
2020/06/05	17	27.46	9	27.19	27.05	8	6,044	0.13%
2020/06/04	2.2	26.62	0	0.00	26.60	2.2	5,891	0.04%
2020/06/03	13	26.62	1	26.60	26.60	12	5,869	0.20%
2020/06/02	2	26.60	0	0.00	26.60	2	5,841	0.03%
2020/05/29	6	26.61	6	26.62	26.55	0	5,783	0.00%
2020/05/28	7	26.64	6	26.60	26.60	1	5,772	0.02%
2020/05/27	6	26.63	3	26.58	26.65	3	5,753	0.05%
2020/05/26	2	26.68	10	26.75	26.65	-8	5,740	-0.14%
2020/05/25	1	26.70	0	0.00	26.70	1	5,704	0.02%
2020/05/22	24	26.84	0	0.00	26.65	24	5,684	0.42%
2020/05/21	18	27.02	11	26.67	26.90	7	5,642	0.12%
2020/05/20	1	26.15	3	26.17	26.20	-2	5,379	-0.04%
2020/05/18	20	26.06	1	26.10	26.00	19	5,307	0.36%
2020/05/15	16	25.97	4	26.10	26.00	12	5,271	0.23%
2020/05/14	27	26.10	3	26.07	26.00	24	5,242	0.46%
2020/05/13	29	26.09	6	26.10	26.10	23	5,201	0.44%
2020/05/12	40	25.92	2	26.00	26.05	38	5,256	0.72%
2020/05/11	55.1	26.23	2	26.20	26.15	53.1	5,182	1.02%
2020/05/08	111	26.48	1	26.85	26.25	110	5,091	2.16%	大買/鉅額交易
2020/05/07	47	26.66	23	26.56	26.65	24	4,876	0.49%
2020/05/06	27	25.83	30	26.54	25.30	-3	4,417	-0.07%
2020/05/05	0	0.00	3	26.75	26.75	-3	3,692	-0.08%
2020/05/04	15	24.35	6	24.35	24.35	9	3,571	0.25%
2020/04/30	1	22.15	7	22.50	22.15	-6	3,542	-0.17%
2020/04/28	1	21.60	13	21.61	21.95	-12	3,447	-0.35%
2020/04/27	1	21.10	2	21.25	21.15	-1	3,460	-0.03%
2020/04/24	2	20.93	1	20.90	20.90	1	3,425	0.03%
2020/04/23	0	0.00	5	20.86	20.95	-5	3,409	-0.15%
2020/04/22	0	0.00	3	20.60	20.80	-3	3,387	-0.09%
2020/04/21	17	20.31	1.1	21.06	20.20	15.9	3,324	0.48%
2020/04/20	1	20.65	2	20.73	20.95	-1	3,265	-0.03%
2020/04/17	0	0.00	16	21.09	20.55	-16	3,240	-0.49%
2020/04/16	3	21.05	2	21.13	20.85	1	3,157	0.03%
2020/04/15	8	20.76	4	21.09	20.90	4	3,105	0.13%
2020/04/14	16	20.62	17	20.73	21.05	-1	2,969	-0.03%
2020/04/13	14	19.39	16	19.63	20.00	-2	2,621	-0.08%
2020/04/09	0	19.35	0.7	19.35	18.10	-0.7	2,462	-0.03%
2020/04/08	0	18.95	0.5	18.95	17.95	-0.5	2,440	-0.02%
2020/04/01	1	16.60	2	16.75	16.70	-1	2,396	-0.04%
2020/03/31	1	16.50	0	0.00	16.60	1	2,400	0.04%
2020/03/30	6	16.13	5	16.20	16.30	1	2,354	0.04%
2020/03/27	1	16.25	1	16.50	15.90	0	2,331	0.00%
2020/03/26	2	15.65	3	16.00	16.05	-1	2,299	-0.04%
2020/03/25	3	15.60	9	15.66	15.55	-6	2,271	-0.26%
2020/03/20	0	0.00	11	14.67	15.40	-11	2,274	-0.48%
2020/03/19	1	14.35	0	0.00	14.10	1	2,221	0.05%
2020/03/18	0	0.00	7.5	15.83	15.60	-7.5	2,341	-0.32%
2020/03/17	7	17.04	0	0.00	16.00	7	2,311	0.30%
2020/03/16	5	18.20	3	17.50	17.30	2	2,284	0.09%
2020/03/13	4	17.61	2	17.95	17.80	2	2,241	0.09%
2020/03/12	3	19.70	4	19.40	19.55	-1	2,211	-0.05%
2020/03/11	8	21.08	9.7	20.77	20.40	-1.7	2,177	-0.08%
2020/03/10	11	19.90	0	0.00	20.50	11	2,120	0.52%
2020/03/09	4	20.53	0	0.00	20.30	4	2,086	0.19%
2020/03/06	1	21.20	0	0.00	21.20	1	2,060	0.05%
2020/03/03	0	0.00	1	21.80	21.40	-1	2,083	-0.05%
2020/02/27	5	21.52	1	21.20	21.20	4	2,061	0.19%
2020/02/26	1	21.65	1	21.80	21.80	0	2,046	0.00%
2020/02/25	10	21.43	2	21.40	21.80	8	2,030	0.39%
2020/02/20	0	0.00	4	22.03	21.90	-4	1,994	-0.20%
2020/02/19	6	21.95	0	0.00	21.95	6	1,995	0.30%
2020/02/18	2.3	21.83	0	0.00	21.90	2.3	1,992	0.12%
2020/02/17	2	21.85	0	0.00	21.85	2	2,010	0.10%
2020/02/14	0.1	22.00	0	0.00	22.05	0.1	2,009	0.01%
2020/02/13	14	22.18	10	21.92	21.85	4	1,991	0.20%
2020/02/11	2	20.68	5	20.89	20.75	-3	1,879	-0.16%
2020/02/10	3	20.00	0	0.00	20.00	3	1,845	0.16%
2020/02/05	10	20.90	12	20.55	20.55	-2	1,942	-0.10%
2020/02/04	13	20.06	728	19.86	20.30	-715	1,947	-36.72%	大賣/鉅額交易
2020/01/31	2	20.60	0	0.00	20.45	2	1,921	0.10%
2020/01/30	2	20.48	0	0.00	20.45	2	1,925	0.10%
2020/01/20	1	22.80	0	0.00	22.70	1	1,857	0.05%
2020/01/15	0	0.00	10	22.55	22.50	-10	1,907	-0.52%
2020/01/09	0	0.00	1	22.20	22.10	-1	2,173	-0.05%
2020/01/08	1	21.95	0	0.00	21.90	1	2,278	0.04%
2020/01/07	1	22.20	0.7	22.45	22.20	0.3	2,277	0.01%
2020/01/06	2	22.63	0	0.00	22.45	2	2,302	0.09%
2020/01/03	2	23.20	5	23.30	23.20	-3	2,294	-0.13%
2020/01/02	0	0.00	5	23.60	23.50	-5	2,288	-0.22%
2019/12/31	0	0.00	10	23.50	23.55	-10	2,292	-0.44%
2019/12/27	0	0.00	21	23.76	23.70	-21	2,330	-0.90%
2019/12/20	2	23.58	0	0.00	23.45	2	2,375	0.08%
2019/12/19	12	24.04	14	23.68	23.55	-2	2,383	-0.08%
2019/12/17	0	0.00	1	23.65	23.55	-1	2,387	-0.04%
2019/12/16	1	23.30	1	23.45	23.40	0	2,458	0.00%
2019/12/13	39	23.54	5.7	24.10	23.00	33.3	2,504	1.33%
2019/12/12	14	22.80	0	0.00	22.70	14	2,415	0.58%
2019/12/11	0	0.00	2	22.75	22.90	-2	2,415	-0.08%
2019/12/10	1	22.30	0	0.00	22.30	1	2,400	0.04%
2019/12/09	3	22.72	0	0.00	22.50	3	2,419	0.12%
2019/12/06	1	22.00	1	21.95	22.00	0	2,391	0.00%
2019/12/05	0	0.00	5	21.90	21.75	-5	2,455	-0.20%
2019/12/03	0	0.00	3	21.90	21.80	-3	2,651	-0.11%
2019/11/29	1	22.30	0	0.00	22.20	1	2,703	0.04%
2019/11/28	2	22.50	1	22.55	22.40	1	2,734	0.04%
2019/11/27	0	0.00	2	22.60	22.60	-2	2,802	-0.07%
2019/11/26	1	22.70	0	0.00	22.60	1	2,879	0.03%
2019/11/21	2	22.73	0	0.00	22.70	2	3,402	0.06%
2019/11/20	2	22.85	0	0.00	22.90	2	3,471	0.06%
2019/11/19	1	23.10	0	0.00	23.00	1	3,567	0.03%
2019/11/18	1	22.90	3	22.95	22.95	-2	3,616	-0.06%
2019/11/15	2	22.73	0	0.00	22.70	2	3,660	0.05%
2019/11/14	1	23.05	1	22.90	22.85	0	3,709	0.00%
2019/11/13	0.7	22.85	0	0.00	22.80	0.7	3,783	0.02%
2019/11/12	1	22.70	0	0.00	22.90	1	3,860	0.03%
2019/11/11	1	22.60	0	0.00	22.60	1	3,936	0.03%
2019/11/08	0.3	22.90	0	0.00	22.85	0.3	4,101	0.01%
2019/11/06	2	23.03	1	23.20	23.10	1	4,492	0.02%
2019/11/05	11	23.06	13	23.07	23.10	-2	4,537	-0.04%
2019/11/04	2	22.45	1	22.45	22.45	1	4,550	0.02%
2019/11/01	0.7	22.25	0	0.00	22.20	0.7	4,580	0.02%
2019/10/31	0.6	22.55	0	0.00	22.50	0.6	4,626	0.01%
2019/10/30	5	23.10	6	23.00	23.05	-1	4,621	-0.02%
2019/10/29	1	23.30	0	0.00	23.05	1	4,696	0.02%
2019/10/28	2	23.30	0	0.00	23.30	2	4,841	0.04%
2019/10/25	1	23.50	0	0.00	23.45	1	4,989	0.02%
2019/10/24	1	23.75	1	23.95	23.85	0	5,145	0.00%
2019/10/23	6	23.97	0	0.00	23.95	6	5,511	0.11%
2019/10/22	0	0.00	1	24.05	23.95	-1	5,525	-0.02%
2019/10/21	0	0.00	122	24.10	23.95	-122	5,553	-2.20%	大賣/鉅額交易
2019/10/18	127	24.69	5	24.66	24.50	122	5,544	2.20%	大買/鉅額交易
2019/10/16	1	23.85	10	23.83	24.40	-9	5,427	-0.17%
2019/10/15	4	23.35	4	23.25	23.40	0	5,354	0.00%
2019/10/14	1	23.25	0	0.00	23.20	1	5,387	0.02%
2019/10/09	1	23.20	0	0.00	23.55	1	5,408	0.02%
2019/10/07	0.7	23.90	0	0.00	24.00	0.7	5,413	0.01%
2019/10/04	2	24.25	0	0.00	23.85	2	5,417	0.04%
2019/09/27	10	23.65	0	0.00	23.50	10	5,363	0.19%
2019/09/25	1	23.90	2	23.95	23.75	-1	5,326	-0.02%
2019/09/19	3	24.18	2	24.20	24.15	1	5,254	0.02%
2019/09/18	0	0.00	4	25.00	24.85	-4	5,157	-0.08%
2019/09/17	0	0.00	2	25.00	25.15	-2	5,087	-0.04%
2019/09/16	5.7	24.74	1	24.90	24.70	4.7	5,025	0.09%
2019/09/11	0	0.00	1	24.55	24.65	-1	4,995	-0.02%
2019/09/10	1	24.70	0	0.00	24.75	1	4,970	0.02%
2019/09/09	0	0.00	7	24.88	24.65	-7	4,934	-0.14%
2019/09/06	4	24.63	1	24.65	24.60	3	4,866	0.06%
2019/09/05	1	24.85	26	25.03	25.05	-25	4,808	-0.52%
2019/09/04	1	24.45	0	0.00	24.30	1	4,680	0.02%
2019/09/03	2	24.65	0	0.00	24.55	2	4,642	0.04%
2019/09/02	2	24.50	0	0.00	24.65	2	4,630	0.04%
2019/08/30	3	24.70	3	24.90	24.50	0	4,591	0.00%
2019/08/29	6	24.52	4	24.33	24.50	2	4,523	0.04%
2019/08/28	2	24.75	0.9	24.75	24.80	1.2	4,445	0.03%
2019/08/27	5	23.99	1	24.80	25.00	4	4,189	0.10%
2019/08/23	0	0.00	1	24.40	24.15	-1	4,017	-0.02%
2019/08/22	10	24.18	6	24.40	24.30	4	3,947	0.10%
2019/08/21	10	23.80	5	23.90	23.90	5	3,842	0.13%
2019/08/20	5	23.70	0	0.00	23.75	5	3,787	0.13%
2019/08/19	3	23.95	1	24.35	23.95	2	3,732	0.05%
2019/08/16	1	24.30	0	0.00	24.00	1	3,679	0.03%
2019/08/15	0	0.00	4	23.66	23.90	-4	3,581	-0.11%
2019/08/14	6	23.69	1	23.65	23.45	5	3,496	0.14%
2019/08/13	2	23.30	1	23.45	23.25	1	3,417	0.03%
2019/08/12	1	24.75	19	24.41	24.40	-18	3,258	-0.55%
2019/08/08	7	23.76	8	23.54	23.95	-1	3,059	-0.03%
2019/08/07	8	23.06	0	0.00	23.10	8	2,846	0.28%
2019/08/05	2	22.80	1	22.55	22.65	1	2,760	0.04%
2019/08/02	4	22.54	0	0.00	22.50	4	2,744	0.15%
2019/08/01	3	22.83	0	0.00	22.90	3	2,708	0.11%
2019/07/31	3	22.60	1	22.90	22.90	2	2,698	0.07%
2019/07/30	6	22.92	2	22.45	22.60	4	2,631	0.15%
2019/07/29	1	22.85	1	23.10	22.95	0	2,515	0.00%
2019/07/26	4	22.43	4	22.55	22.40	0	2,410	0.00%
2019/07/25	1	22.35	3	21.87	21.90	-2	2,313	-0.09%
2019/07/23	0	0.00	1	20.60	20.55	-1	1,983	-0.05%
2019/07/22	0	0.00	2	20.43	20.25	-2	2,036	-0.10%
2019/07/19	0	0.00	4	20.70	20.85	-4	2,233	-0.18%
2019/07/18	1	20.60	0	0.00	20.45	1	2,207	0.05%
2019/07/16	2	20.93	0	0.00	20.75	2	2,195	0.09%
2019/07/15	0	0.00	3	20.68	20.90	-3	2,164	-0.14%
2019/07/12	1	20.30	10	20.35	20.25	-9	2,150	-0.42%
2019/07/11	1	20.25	16	20.27	20.20	-15	2,165	-0.69%
2019/07/05	0	0.00	1	20.15	20.20	-1	2,243	-0.04%
2019/07/02	2	20.03	1	19.95	19.95	1	2,290	0.04%
2019/07/01	0	0.00	1	20.25	20.15	-1	2,299	-0.04%
2019/06/28	0	0.00	2	19.70	19.85	-2	2,303	-0.09%
2019/06/27	0	0.00	18	19.75	19.70	-18	2,347	-0.77%
2019/06/26	21	19.45	1	19.50	19.40	20	2,343	0.85%
2019/06/25	0	0.00	1	19.70	19.50	-1	2,351	-0.04%
2019/06/19	0	0.00	2	19.30	19.35	-2	2,496	-0.08%
2019/06/14	0	0.00	1	19.45	19.40	-1	2,902	-0.03%
2019/06/13	0	0.00	1	19.50	19.55	-1	2,980	-0.03%
2019/06/12	0	0.00	1.6	19.25	19.35	-1.6	2,989	-0.05%
2019/06/10	1	19.00	0	0.00	19.10	1	3,033	0.03%
2019/06/06	2	18.90	0	0.00	18.90	2	3,079	0.06%
2019/06/05	11	19.15	1	19.25	19.10	10	3,097	0.32%
2019/06/04	0	0.00	2	18.95	18.95	-2	3,112	-0.06%
2019/06/03	2	18.75	0	0.00	18.95	2	3,128	0.06%
2019/05/31	1	19.10	2	19.23	19.20	-1	3,120	-0.03%
2019/05/30	1	18.80	2	18.63	18.85	-1	3,105	-0.03%
2019/05/17	1	17.70	10.6	17.76	17.70	-9.6	3,567	-0.27%
2019/05/16	3	17.90	0	0.00	17.85	3	3,566	0.08%
2019/05/14	0	0.00	7	17.90	17.85	-7	3,562	-0.20%
2019/05/13	3	18.12	0.8	18.00	18.00	2.2	3,545	0.06%
2019/05/10	1	18.85	0	0.00	18.75	1	3,521	0.03%
2019/05/09	4	19.24	0	0.00	19.10	4	3,511	0.11%
2019/05/08	4	19.66	0	0.00	19.70	4	3,471	0.12%
2019/05/07	0	0.00	15	19.95	19.95	-15	3,448	-0.44%
2019/05/06	3	19.90	0	0.00	19.90	3	3,432	0.09%
2019/05/02	0	0.00	3	20.65	20.65	-3	3,314	-0.09%
2019/04/26	33	20.55	20	20.35	20.35	13	3,205	0.41%
2019/04/25	20	20.75	8	20.90	20.55	12	3,170	0.38%
2019/04/19	1	19.60	0	0.00	19.70	1	3,462	0.03%
2019/04/17	0	0.00	10	20.05	20.05	-10	3,613	-0.28%
2019/04/16	6	19.99	1	19.70	19.95	5	3,671	0.14%
2019/04/12	12	19.74	0	0.00	19.70	12	3,699	0.32%
2019/04/11	1	19.80	0	0.00	19.80	1	3,703	0.03%
2019/04/09	1	20.35	0	0.00	20.25	1	3,672	0.03%
2019/04/08	2	20.45	52	20.45	20.35	-50	3,693	-1.35%
2019/04/03	0	0.00	1.4	20.10	20.15	-1.4	3,661	-0.04%
2019/04/02	0	0.00	60	19.95	20.05	-60	3,646	-1.65%
2019/04/01	5	20.15	2	20.10	20.00	3	3,629	0.08%
2019/03/28	3	19.82	0	0.00	19.80	3	3,630	0.08%
2019/03/27	10	19.80	1	20.00	19.80	9	3,640	0.25%
2019/03/25	2	19.50	4	19.55	19.70	-2	3,641	-0.05%
2019/03/22	2	20.00	3	20.05	19.90	-1	3,661	-0.03%
2019/03/21	4	20.96	1	21.10	20.60	3	3,556	0.08%
2019/03/20	1	20.20	2	20.25	20.60	-1	3,315	-0.03%
2019/03/19	1	19.65	1	20.00	19.85	0	3,244	0.00%
2019/03/18	2	19.80	0	0.00	19.75	2	3,269	0.06%
2019/03/14	0	0.00	2	19.55	19.10	-2	3,246	-0.06%
2019/03/12	5	19.90	5	19.90	19.65	0	3,308	0.00%
2019/03/11	0	0.00	1	19.55	19.55	-1	3,307	-0.03%
2019/03/06	2	19.40	1	19.40	19.35	1	3,552	0.03%
2019/03/05	0	0.00	3	19.45	19.30	-3	3,564	-0.08%
2019/03/04	2	19.30	4	19.25	19.50	-2	3,557	-0.06%
2019/02/27	2	18.80	0	18.75	18.80	2	3,518	0.06%
2019/02/26	3	19.00	0	0.00	18.95	3	3,517	0.09%
2019/02/25	10	19.50	14	19.38	19.35	-4	3,520	-0.11%
2019/02/22	3	18.97	2	19.00	19.20	1	3,538	0.03%
2019/02/21	10	18.58	1	18.60	18.45	9	3,413	0.26%
2019/02/20	0	0.00	5	18.16	18.35	-5	3,353	-0.15%
2019/02/19	0	0.00	1	17.85	17.95	-1	3,316	-0.03%
2019/02/15	0	0.00	3	17.95	17.80	-3	3,313	-0.09%
2019/02/14	2	18.20	2	18.20	18.05	0	3,320	0.00%
2019/02/13	0	0.00	2	18.20	18.00	-2	3,359	-0.06%
2019/02/11	0	0.00	1	18.05	17.95	-1	3,348	-0.03%
2019/01/30	14	17.79	1	17.65	17.80	13	3,333	0.39%
2019/01/29	6	17.55	0	0.00	17.60	6	3,315	0.18%
2019/01/28	0	0.00	1	17.80	17.75	-1	3,323	-0.03%
2019/01/23	10	17.50	0	0.00	17.55	10	3,415	0.29%
2019/01/22	1	17.65	0	0.00	17.50	1	3,414	0.03%
2019/01/17	0	0.00	2	18.00	17.90	-2	3,358	-0.06%
2019/01/16	2	18.40	10	18.43	18.35	-8	3,303	-0.24%
2019/01/15	7	18.18	0	0.00	18.35	7	3,136	0.22%
2019/01/14	57	18.01	0	0.00	18.15	57	2,912	1.96%
2019/01/11	0	0.00	2	17.80	17.90	-2	2,773	-0.07%
2019/01/10	0	0.00	2	17.90	17.90	-2	2,693	-0.07%
2019/01/09	13	18.12	20	18.20	18.35	-7	2,634	-0.27%
2019/01/08	10	18.05	12	17.84	17.60	-2	2,495	-0.08%
2019/01/07	0	0.00	2	17.55	17.65	-2	2,410	-0.08%
2019/01/04	2	16.48	0	0.00	16.80	2	2,357	0.08%
2018/12/27	1	16.75	1	16.95	16.60	0	2,366	0.00%
2018/12/19	0	0.00	1	16.85	16.70	-1	2,241	-0.04%
2018/12/10	0	0.00	2	16.78	16.75	-2	2,024	-0.10%
2018/12/06	229	17.30	15	17.22	16.40	214	1,953	10.95%	大買/鉅額交易
2018/12/05	519	17.52	7	17.69	17.25	512	1,902	26.92%	大買/鉅額交易
2018/12/04	0	0.00	50.2	17.20	17.20	-50.2	1,892	-2.65%
2018/11/27	0	0.00	4	15.55	15.95	-4	1,671	-0.24%
2018/11/26	4	15.40	0	0.00	15.50	4	1,654	0.24%
2018/11/23	0	0.00	2	15.35	15.40	-2	1,648	-0.12%
2018/11/15	2	15.40	0	0.00	15.30	2	1,536	0.13%
2018/11/14	0	0.00	1	14.90	15.05	-1	1,517	-0.07%
2018/11/13	1	15.00	0	0.00	14.90	1	1,518	0.07%
2018/11/12	0	0.00	1	15.25	15.30	-1	1,516	-0.07%
2018/11/08	5	14.80	0	0.00	14.80	5	1,595	0.31%
2018/10/31	0	0.00	3	13.50	13.60	-3	1,837	-0.16%
2018/10/29	0	0.00	2	13.35	13.15	-2	1,871	-0.11%
2018/10/24	0	0.00	1	14.60	14.20	-1	1,910	-0.05%
2018/10/23	1	14.50	0	0.00	14.30	1	1,925	0.05%
2018/10/11	0.3	14.30	0	0.00	13.85	0.3	2,342	0.01%
2018/09/07	3.3	15.66	0	0.00	15.40	3.3	2,976	0.11%
2018/09/06	10.2	16.25	0	0.00	16.00	10.2	2,944	0.35%
2018/09/05	62	16.87	0	0.00	16.65	62	2,909	2.13%
2018/09/03	5	17.40	0	0.00	17.50	5	2,895	0.17%
2018/08/31	0	0.00	0.6	17.80	17.65	-0.6	2,921	-0.02%
2018/08/28	0	0.00	1	17.80	17.65	-1	3,009	-0.03%
2018/08/27	10	17.20	8	17.58	17.65	2	3,079	0.06%
2018/08/24	1	16.90	0	0.00	16.90	1	3,131	0.03%
2018/08/21	0	0.00	1	16.75	16.85	-1	3,203	-0.03%
2018/08/17	7	17.05	0	0.00	16.90	7	3,233	0.22%
2018/08/15	1	17.75	1	17.75	17.60	0	3,140	0.00%
2018/08/13	4.2	17.94	0	0.00	17.80	4.2	3,148	0.13%
2018/08/10	0	0.00	5	19.40	19.30	-5	3,056	-0.16%
2018/08/08	4	19.50	0	0.00	19.40	4	3,124	0.13%
2018/08/07	3	19.97	5	20.15	19.85	-2	3,083	-0.06%
2018/08/02	1	20.55	0	0.00	20.60	1	2,990	0.03%
2018/07/31	1	21.20	0	0.00	21.20	1	2,985	0.03%
2018/07/24	0	0.00	1	21.15	21.75	-1	2,958	-0.03%
2018/07/23	2	21.08	2	21.13	20.90	0	2,939	0.00%
2018/07/20	4	22.44	5	22.53	22.45	-1	2,879	-0.03%
2018/07/19	5	22.70	0	0.00	22.65	5	2,830	0.18%
2018/07/18	0	0.00	8	22.50	23.00	-8	2,858	-0.28%
2018/07/17	2	22.00	0	0.00	21.90	2	2,785	0.07%
2018/07/16	1	22.10	10	22.29	22.10	-9	2,825	-0.32%
2018/07/13	0	0.00	2	22.10	22.25	-2	2,785	-0.07%
2018/07/06	2	21.05	0	0.00	21.60	2	2,882	0.07%
2018/07/04	11	22.21	11	22.38	22.15	0	2,974	0.00%
2018/07/03	0	0.00	1	21.90	21.70	-1	2,915	-0.03%
2018/07/02	1	21.60	0	0.00	21.55	1	2,889	0.03%
2018/06/29	0	0.00	3	21.47	21.65	-3	2,876	-0.10%
2018/06/28	1	21.05	1	21.20	20.90	0	2,842	0.00%
2018/06/27	2	20.80	0	0.00	20.80	2	2,873	0.07%
2018/06/20	0.1	21.20	0	0.00	21.20	0.1	3,100	0.00%
2018/06/19	1	21.65	1	21.90	21.60	0	3,094	0.00%
2018/06/13	17	21.89	3	21.75	21.65	14	3,118	0.45%
2018/06/11	0	0.00	7	21.35	21.20	-7	3,111	-0.22%
2018/06/08	5	21.43	5	21.40	21.35	0	3,112	0.00%
2018/06/05	0	0.00	3	21.90	21.80	-3	3,179	-0.09%
2018/06/04	8	21.85	6	22.08	21.95	2	3,398	0.06%
2018/06/01	7	21.94	4.8	21.83	21.90	2.2	3,347	0.07%
2018/05/31	3	21.25	6	21.42	21.45	-3	3,259	-0.09%
2018/05/30	1	20.75	6	20.81	21.05	-5	3,279	-0.15%
2018/05/29	5	21.27	0	0.00	21.10	5	3,290	0.15%
2018/05/25	0	0.00	2	20.50	20.60	-2	3,296	-0.06%
2018/05/24	3	20.48	5	20.55	20.40	-2	3,320	-0.06%
2018/05/23	1	20.50	0	0.00	20.60	1	3,331	0.03%
2018/05/22	3	20.75	1	20.70	20.60	2	3,346	0.06%
2018/05/21	3	20.27	9	20.30	20.35	-6	3,348	-0.18%
2018/05/18	9	20.15	11	20.02	20.25	-2	3,386	-0.06%
2018/05/17	17	20.31	2	20.33	20.20	15	3,403	0.44%
2018/05/16	0	0.00	1	19.30	19.50	-1	3,321	-0.03%
2018/05/11	13	19.45	1	19.40	19.40	12	3,612	0.33%
2018/05/10	1	19.70	0	0.00	19.70	1	3,637	0.03%
2018/05/07	0	0.00	28	19.85	19.85	-28	3,994	-0.70%
2018/04/26	0	0.00	10	19.95	19.90	-10	4,859	-0.21%
2018/04/23	4	21.00	0	0.00	20.70	4	4,979	0.08%
2018/04/20	3	21.65	0	0.00	21.60	3	5,005	0.06%
2018/04/19	2	22.05	0	0.00	22.05	2	5,001	0.04%
2018/04/18	3	22.25	0	0.00	22.20	3	5,044	0.06%
2018/04/17	0	0.00	1	22.40	22.40	-1	5,106	-0.02%
2018/04/12	1	22.10	1	22.15	23.00	0	5,955	0.00%
2018/04/11	0	0.00	5	22.35	22.30	-5	6,395	-0.08%
2018/04/10	4	22.68	0	0.00	22.55	4	6,675	0.06%
2018/03/31	0	0.00	1	23.55	23.65	-1	6,908	-0.01%
2018/03/30	1	23.55	0	0.00	23.50	1	7,009	0.01%
2018/03/29	5	23.50	0	0.00	23.30	5	7,064	0.07%
2018/03/27	9	23.61	0	0.00	23.55	9	7,227	0.12%
2018/03/23	2	23.98	2	24.00	23.85	0	7,174	0.00%
2018/03/22	1	24.25	0	0.00	24.35	1	7,170	0.01%
2018/03/20	1	24.40	2	24.45	24.10	-1	7,300	-0.01%
2018/03/16	0	0.00	6	24.75	24.80	-6	7,305	-0.08%
2018/03/14	4	24.93	0	0.00	24.90	4	7,340	0.05%
2018/03/09	1	25.05	0	0.00	25.10	1	7,347	0.01%
2018/03/08	3	25.33	5	25.78	25.00	-2	7,432	-0.03%
2018/03/07	4	24.99	0	0.00	24.65	4	7,411	0.05%
2018/03/05	0	0.00	1	25.25	24.70	-1	8,122	-0.01%
2018/03/02	1	25.10	0	0.00	25.00	1	8,190	0.01%
2018/03/01	4	24.86	3	25.00	25.00	1	8,451	0.01%
2018/02/26	0	0.00	1	24.60	24.55	-1	9,165	-0.01%
2018/02/21	0	24.45	2	24.35	24.55	-2	9,355	-0.02%
2018/02/12	1	23.60	1	23.55	23.55	0	9,391	0.00%
2018/02/09	3	23.60	3	23.87	24.10	0	9,353	0.00%
2018/02/08	1	24.00	0	0.00	24.20	1	9,334	0.01%
2018/02/06	1	25.00	4	24.51	24.15	-3	9,325	-0.03%
2018/02/05	1	25.15	0	0.00	25.30	1	9,188	0.01%
2018/02/02	3	25.82	193	25.80	25.60	-190	9,169	-2.07%	大賣/鉅額交易
2018/02/01	23	26.34	0	0.00	25.85	23	9,251	0.25%
2018/01/31	72	26.16	1	26.25	26.25	71	9,437	0.75%
2018/01/30	106	26.03	1	25.80	25.70	105	9,524	1.10%	大買/鉅額交易
2018/01/26	0	0.00	11	25.02	25.15	-11	9,413	-0.12%
2018/01/25	0	0.00	4	25.38	25.30	-4	9,443	-0.04%
2018/01/24	2	25.75	2	25.80	25.70	0	9,427	0.00%
2018/01/23	10	26.51	68	26.46	25.70	-58	9,402	-0.62%
2018/01/22	26	26.46	5	26.18	26.35	21	9,082	0.23%
2018/01/19	16	25.63	0	0.00	25.45	16	8,842	0.18%
2018/01/18	2	25.38	6	25.55	25.35	-4	8,796	-0.05%
2018/01/17	7	25.60	0	0.00	25.40	7	8,787	0.08%
2018/01/16	13	25.50	3	25.62	25.55	10	8,741	0.11%
2018/01/15	2	25.18	3	25.40	25.20	-1	8,675	-0.01%
2018/01/12	5	25.52	11	25.70	25.30	-6	8,675	-0.07%
2018/01/11	4	25.35	1	25.55	25.25	3	8,644	0.03%
2018/01/10	8	26.04	11	26.04	25.80	-3	8,592	-0.03%
2018/01/09	7	25.96	36	26.03	26.50	-29	8,344	-0.35%
2018/01/08	35	25.44	42	25.62	25.35	-7	8,085	-0.09%
2018/01/05	40	25.69	28	25.75	25.75	12	7,868	0.15%
2018/01/04	10	24.65	9	24.70	25.15	1	7,473	0.01%
2018/01/03	15	24.33	2	24.38	24.20	13	7,221	0.18%
2018/01/02	0	0.00	2	24.20	24.15	-2	7,271	-0.03%