明泰 (3380)-富邦-三重券商分點個股進出

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
32.85
漲跌
▲0.35
漲幅
+1.08%
成交量
1,090張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/05/16	1	32.75	0	0.00	32.85	1	2,122	0.05%
2024/05/13	0	0.00	1	32.10	32.45	-1	2,243	-0.04%
2024/05/09	0.1	32.40	17	32.10	32.00	-16.9	2,332	-0.73%
2024/05/08	4	32.49	1	32.45	32.40	3	2,360	0.13%
2024/05/07	0	0.00	5	32.55	32.50	-5	2,461	-0.20%
2024/05/06	2	32.83	0	0.00	32.75	2	2,481	0.08%
2024/05/03	0	0.00	1	33.00	32.65	-1	2,595	-0.04%
2024/05/02	1.2	32.61	0	0.00	32.70	1.2	2,650	0.04%
2024/04/30	0	0.00	1.1	32.75	32.55	-1.1	2,727	-0.04%
2024/04/29	3	32.50	0	0.00	32.85	3	2,970	0.10%
2024/04/26	6	32.53	10	32.35	32.15	-4	3,089	-0.13%
2024/04/25	1	32.00	2	31.95	31.95	-1	3,102	-0.03%
2024/04/24	1	31.85	0	0.00	32.20	1	3,115	0.03%
2024/04/22	0	31.65	10	31.30	31.45	-10	3,151	-0.32%
2024/04/18	20	32.23	0	0.00	32.25	20	3,138	0.64%
2024/04/17	0	0.00	1	32.40	32.40	-1	3,189	-0.03%
2024/04/16	1	32.55	13	32.20	32.30	-12	3,207	-0.37%
2024/04/15	12	33.99	0	0.00	33.70	12	3,232	0.37%
2024/04/12	0	0.00	0	34.85	34.65	0	3,254	0.00%
2024/04/11	2	34.70	1	34.75	34.65	1	3,466	0.03%
2024/04/10	1	35.25	0	0.00	35.10	1	3,534	0.03%
2024/04/09	1	35.15	0	0.00	35.15	1	3,539	0.03%
2024/04/08	1	35.40	0	0.00	35.45	1	3,544	0.03%
2024/04/03	4	35.76	0	0.00	35.70	4	3,554	0.11%
2024/04/02	0	0.00	3	37.00	36.35	-3	3,667	-0.08%
2024/04/01	0	36.00	1	35.90	36.35	-1	3,687	-0.03%
2024/03/28	0	36.55	0	0.00	36.10	0	3,819	0.00%
2024/03/27	0	0.00	20	36.40	36.35	-20	3,805	-0.53%
2024/03/22	1	36.00	0	0.00	36.20	1	3,834	0.03%
2024/03/21	10	35.50	10	35.70	35.80	0	3,923	0.00%
2024/03/20	20	35.75	0	0.00	35.55	20	3,951	0.51%
2024/03/19	1	35.45	19	35.41	35.40	-18	3,986	-0.45%
2024/03/18	3	35.02	3	35.10	35.30	0	4,134	0.00%
2024/03/14	2	35.23	0	0.00	35.10	2	4,461	0.04%
2024/03/13	24	35.90	0	0.00	35.20	24	4,461	0.54%
2024/03/11	2	35.50	0	0.00	35.40	2	4,486	0.04%
2024/03/08	3	34.78	18	34.63	35.25	-15	4,585	-0.33%
2024/03/07	2	35.97	1.2	35.93	35.40	0.9	4,674	0.02%
2024/03/06	12	36.60	0	0.00	36.60	12	4,630	0.26%
2024/03/05	6	37.03	3	36.95	36.90	3	4,618	0.06%
2024/03/04	27	37.21	35	37.77	37.45	-8	4,582	-0.17%
2024/03/01	25	36.49	2	36.65	36.65	23	4,463	0.52%
2024/02/29	4	37.01	2	37.00	37.00	2	4,430	0.05%
2024/02/27	17	37.63	5	37.40	37.50	12	4,390	0.27%
2024/02/26	13	38.91	25	38.69	38.40	-12	4,368	-0.27%
2024/02/23	47	38.97	13	38.96	38.05	34	4,349	0.78%
2024/02/22	5	38.55	2	38.60	38.60	3	4,245	0.07%
2024/02/21	2	38.15	21	38.60	38.65	-19	4,237	-0.45%
2024/02/20	11	37.60	2	37.45	37.45	9	4,196	0.21%
2024/02/19	1	38.05	15	37.88	37.85	-14	4,193	-0.33%
2024/02/16	0	37.50	13	37.47	37.65	-13	4,191	-0.31%
2024/02/15	1	37.50	2	37.50	37.50	-1	4,191	-0.02%
2024/02/05	17	37.06	1	37.00	37.70	16	4,173	0.38%
2024/02/02	18	39.11	2	39.08	39.25	16	4,092	0.39%
2024/02/01	3	38.38	0	0.00	38.30	3	4,062	0.07%
2024/01/31	1	38.95	2	38.55	38.50	-1	4,050	-0.02%
2024/01/30	4	39.54	2	39.28	39.15	2	4,046	0.05%
2024/01/29	1	38.70	0	0.00	38.80	1	3,952	0.03%
2024/01/26	1.2	39.12	1	39.10	39.10	0.2	3,973	0.00%
2024/01/25	11	38.84	2	38.88	39.10	9	3,965	0.23%
2024/01/24	8	39.13	1	38.80	38.75	7	3,988	0.18%
2024/01/23	6	38.65	11	39.27	39.25	-5	4,055	-0.12%
2024/01/22	6	38.63	18	38.46	38.90	-12	3,821	-0.31%
2024/01/19	3	38.00	23	37.81	37.95	-20	3,697	-0.54%
2024/01/18	6	36.68	4	36.65	36.65	2	3,636	0.06%
2024/01/17	2	37.58	2	37.40	37.35	0	3,624	0.00%
2024/01/16	3.2	37.55	3	37.65	37.75	0.2	3,602	0.01%
2024/01/15	1	37.90	2	37.75	37.80	-1	3,589	-0.03%
2024/01/12	4	37.73	12	37.50	37.50	-8	3,603	-0.22%
2024/01/11	1	37.75	13	37.46	37.75	-12	3,588	-0.33%
2024/01/10	13	36.42	12	36.42	36.60	1	3,552	0.03%
2024/01/09	11	36.97	2	37.28	36.95	9	3,557	0.25%
2024/01/08	51	37.35	0	0.00	36.80	51	3,525	1.45%
2024/01/05	12.5	38.38	56	38.88	37.90	-43.6	3,492	-1.25%
2024/01/04	8	37.88	1	37.60	37.70	7	3,289	0.21%
2024/01/02	40	37.40	0	0.00	37.15	40	3,258	1.23%
2023/12/29	0	0.00	6	37.79	37.75	-6	3,284	-0.18%
2023/12/28	1	38.05	13	38.35	38.10	-12	3,290	-0.36%
2023/12/27	0	37.85	1	37.55	37.55	-1	3,215	-0.03%
2023/12/26	7	38.00	55	38.05	38.10	-48	3,178	-1.51%
2023/12/25	1	36.35	0	0.00	36.35	1	3,057	0.03%
2023/12/22	12	37.06	6.5	36.71	36.60	5.5	3,071	0.18%
2023/12/21	10	36.73	2	36.88	36.75	8	3,078	0.26%
2023/12/20	11	37.05	10	37.39	37.35	1	3,085	0.03%
2023/12/19	12	37.03	11	36.64	36.70	1	3,112	0.03%
2023/12/18	4.1	37.54	6	38.00	37.70	-1.9	3,100	-0.06%
2023/12/15	13	37.47	0	0.00	36.70	13	3,006	0.43%
2023/12/14	24	37.44	9	37.25	37.25	15	3,015	0.50%
2023/12/13	7	37.84	4	37.89	37.85	3	3,001	0.10%
2023/12/12	17.1	37.83	25.1	38.21	38.30	-8	2,954	-0.27%
2023/12/11	2.2	37.19	2	37.15	37.20	0.2	2,857	0.01%
2023/12/08	10	37.00	0	0.00	36.55	10	2,900	0.34%
2023/12/07	0	0.00	5	36.72	36.70	-5	3,023	-0.17%
2023/12/06	3	37.13	1	37.15	37.10	2	3,017	0.07%
2023/12/05	12	37.67	31	37.55	37.50	-19	2,993	-0.63%
2023/12/04	35.3	37.36	9	37.42	37.45	26.3	2,876	0.91%
2023/11/30	3	35.78	1	35.85	35.75	2	2,768	0.07%
2023/11/29	2	36.07	1	36.20	36.00	1	2,773	0.04%
2023/11/28	1	35.80	1	35.90	35.95	0	2,813	0.00%
2023/11/27	1	35.65	0	0.00	35.65	1	2,885	0.03%
2023/11/24	1	35.55	0	0.00	35.85	1	2,910	0.03%
2023/11/22	0	0.00	2	36.20	36.25	-2	2,984	-0.07%
2023/11/21	0	0.00	4	35.58	35.35	-4	3,013	-0.13%
2023/11/20	0	0.00	2.1	35.53	35.55	-2.1	3,125	-0.07%
2023/11/17	2.1	34.80	16	35.06	34.95	-13.9	3,263	-0.43%
2023/11/16	0	0.00	4	33.88	34.30	-4	3,314	-0.12%
2023/11/14	1	33.10	0	0.00	33.55	1	3,347	0.03%
2023/11/13	1	33.25	1	33.05	32.90	0	3,382	0.00%
2023/11/10	2	32.38	0	0.00	32.40	2	3,401	0.06%
2023/11/09	10	32.96	1	33.15	32.70	9	3,407	0.26%
2023/11/08	6	33.87	1	33.70	33.75	5	3,408	0.15%
2023/11/07	2	33.90	8	33.75	33.55	-6	3,426	-0.18%
2023/11/03	10	34.68	1	34.75	34.40	9	3,460	0.26%
2023/11/02	3.3	36.01	7	34.80	35.20	-3.7	3,453	-0.11%
2023/11/01	9	34.18	3	34.12	33.55	6	3,421	0.18%
2023/10/31	6.5	36.18	2	36.53	35.35	4.5	3,439	0.13%
2023/10/30	0	34.50	0	0.00	34.70	0	3,370	0.00%
2023/10/24	0	0.00	1	35.25	35.25	-1	3,763	-0.03%
2023/10/23	0	34.45	0	0.00	34.50	0	3,826	0.00%
2023/10/18	2	34.55	0	0.00	34.40	2	3,993	0.05%
2023/10/17	0	0.00	1	35.80	35.05	-1	4,076	-0.02%
2023/10/16	2	35.75	0	0.00	35.70	2	4,173	0.05%
2023/10/11	1	36.55	3	36.70	36.55	-2	5,312	-0.04%
2023/10/06	3	37.25	0	0.00	37.40	3	5,491	0.05%
2023/10/05	0	38.20	0	0.00	37.75	0	5,540	0.00%
2023/10/04	1	38.30	0	0.00	38.35	1	5,565	0.02%
2023/10/03	4	38.75	2	38.35	38.30	2	5,694	0.04%
2023/10/02	3	39.33	3	39.65	39.65	0	6,053	0.00%
2023/09/28	1.2	39.47	0	0.00	39.35	1.2	6,124	0.02%
2023/09/27	1	39.55	10	39.10	39.65	-9	6,285	-0.14%
2023/09/25	0	0.00	7	39.52	39.50	-7	6,737	-0.10%
2023/09/22	4	38.71	1	37.75	38.95	3	6,826	0.04%
2023/09/21	2	38.20	0	0.00	37.85	2	7,124	0.03%
2023/09/20	5	39.50	1	38.70	38.80	4	7,274	0.05%
2023/09/19	8	39.57	9	39.28	39.25	-1	7,297	-0.01%
2023/09/18	15	39.78	8	39.40	39.80	7	7,347	0.10%
2023/09/15	11	39.76	1	39.65	39.45	10	7,414	0.14%
2023/09/14	12	40.13	7	40.10	40.15	5	7,368	0.07%
2023/09/13	1	38.70	0	0.00	39.00	1	7,292	0.01%
2023/09/12	2	38.50	5	38.09	38.15	-3	7,565	-0.04%
2023/09/11	3	36.55	2	36.70	36.35	1	7,454	0.01%
2023/09/08	3	37.90	0	0.00	37.50	3	7,452	0.04%
2023/09/06	0	38.95	3	39.00	38.95	-3	7,545	-0.04%
2023/09/05	3	38.00	0	0.00	38.45	3	7,627	0.04%
2023/09/04	1	38.10	0	0.00	38.30	1	7,641	0.01%
2023/09/01	1	39.00	0	0.00	38.60	1	7,657	0.01%
2023/08/31	3	39.52	0	0.00	39.75	3	7,652	0.04%
2023/08/30	0	39.70	0	0.00	39.10	0	7,631	0.00%
2023/08/29	2	39.10	0	0.00	39.15	2	7,653	0.03%
2023/08/28	1	38.85	7	39.69	39.00	-6	7,756	-0.08%
2023/08/25	3	39.95	4	39.59	39.60	-1	7,848	-0.01%
2023/08/24	8	39.59	1	39.50	39.50	7	7,846	0.09%
2023/08/23	1	39.45	1	38.90	38.90	0	7,822	0.00%
2023/08/22	4	38.29	2	38.15	38.15	2	7,668	0.03%
2023/08/21	1	37.55	0.4	37.25	37.50	0.6	7,584	0.01%
2023/08/18	0.4	37.00	0	0.00	36.40	0.4	7,562	0.00%
2023/08/17	1	37.35	2	37.15	37.75	-1	7,552	-0.01%
2023/08/14	0	36.05	0	0.00	35.85	0	7,551	0.00%
2023/08/10	0	0.00	12	37.09	37.10	-12	7,569	-0.16%
2023/08/08	1	38.50	5	38.50	38.75	-4	7,499	-0.05%
2023/08/07	1	39.35	0	0.00	39.50	1	7,482	0.01%
2023/08/04	0	0.00	4	39.35	39.45	-4	7,406	-0.05%
2023/08/02	0	0.00	6.2	41.50	41.40	-6.2	7,316	-0.08%
2023/08/01	2	44.38	3	44.32	42.95	-1	7,257	-0.01%
2023/07/31	3.2	44.69	4	44.90	43.90	-0.8	7,147	-0.01%
2023/07/28	1.1	42.50	3	42.75	42.90	-1.9	6,998	-0.03%
2023/07/27	0	0.00	8	43.86	44.00	-8	6,954	-0.12%
2023/07/25	8	44.76	1	44.25	44.45	7	6,865	0.10%
2023/07/24	1.2	43.37	1	43.45	43.45	0.2	6,799	0.00%
2023/07/21	0	0.00	1	44.00	43.75	-1	6,754	-0.01%
2023/07/20	10	43.88	8	42.96	43.80	2	6,735	0.03%
2023/07/19	1	43.60	11	43.54	42.90	-10	6,656	-0.15%
2023/07/18	15.1	44.07	16	43.95	43.20	-1	6,669	-0.01%
2023/07/17	59.3	47.29	47	47.21	46.70	12.3	6,513	0.19%
2023/07/14	14	46.62	1	46.00	48.10	13	6,141	0.21%
2023/07/13	14	43.78	14	43.80	43.80	0	5,831	0.00%
2023/07/12	1	43.00	1	42.55	42.40	0	5,632	0.00%
2023/07/11	1	42.30	2	42.40	42.45	-1	5,627	-0.02%
2023/07/10	9	42.83	8.3	42.04	42.15	0.7	5,628	0.01%
2023/07/07	28	44.31	21.2	43.89	43.30	6.8	5,529	0.12%
2023/07/06	3	42.35	3.3	41.95	41.85	-0.3	5,148	-0.01%
2023/07/05	2.3	42.87	0	0.00	41.70	2.3	5,122	0.04%
2023/07/04	1.5	42.80	3	43.22	43.80	-1.5	5,009	-0.03%
2023/07/03	7	43.19	4.1	43.48	43.45	2.9	4,859	0.06%
2023/06/30	1	40.60	1	40.80	40.90	0	4,600	0.00%
2023/06/29	12	40.20	13	41.00	40.35	-1	4,503	-0.02%
2023/06/28	5.3	39.94	7	39.70	39.30	-1.7	4,167	-0.04%
2023/06/27	2	38.50	0	0.00	37.80	2	4,011	0.05%
2023/06/26	0	39.00	5	39.20	38.60	-5	4,002	-0.12%
2023/06/21	1	39.80	0	0.00	40.20	1	3,920	0.03%
2023/06/20	2	39.70	3	39.45	39.10	-1	3,825	-0.03%
2023/06/16	1	41.20	20	41.25	40.35	-19	3,656	-0.52%
2023/06/15	10	37.95	0	0.00	38.15	10	3,316	0.30%
2023/06/14	0	0.00	1	37.65	37.65	-1	3,311	-0.03%
2023/06/13	11	37.29	10	37.20	37.10	1	3,344	0.03%
2023/06/09	10	38.85	1	37.40	38.85	9	3,394	0.27%
2023/06/07	1.3	37.84	3	38.13	38.10	-1.7	3,377	-0.05%
2023/06/02	0	0.00	1	38.60	38.90	-1	3,542	-0.03%
2023/06/01	1.1	38.77	2	38.63	38.95	-0.9	3,526	-0.03%
2023/05/31	1	38.65	1	38.65	38.50	0	3,501	0.00%
2023/05/29	2	37.50	0	0.00	37.30	2	3,404	0.06%
2023/05/25	2	36.03	0	0.00	36.00	2	3,393	0.06%
2023/05/22	0	0.00	1	36.55	36.60	-1	3,378	-0.03%
2023/05/19	0	0.00	2	36.20	36.10	-2	3,385	-0.06%
2023/05/18	0	0.00	2	36.25	36.15	-2	3,364	-0.06%
2023/05/17	6	36.41	5	35.95	35.95	1	3,315	0.03%
2023/05/16	7	35.26	3	35.30	35.30	4	3,253	0.12%
2023/05/11	0	0.00	2	34.25	33.95	-2	3,232	-0.06%
2023/04/20	0	0.00	1	39.10	39.30	-1	2,949	-0.03%
2023/04/19	1	38.40	0	0.00	38.85	1	2,840	0.04%
2023/04/18	1	38.40	2	39.20	38.40	-1	2,754	-0.04%
2023/04/14	1	37.35	1	36.75	36.70	0	2,757	0.00%
2023/04/12	0	0.00	1	36.60	36.75	-1	2,618	-0.04%
2023/04/11	0	0.00	5	36.10	36.20	-5	2,554	-0.20%
2023/04/07	1	35.60	0	0.00	35.35	1	2,471	0.04%
2023/03/31	0	0.00	2	35.00	34.85	-2	2,337	-0.09%
2023/03/30	0	0.00	2	34.80	34.80	-2	2,325	-0.09%
2023/03/27	0	0.00	1	35.10	34.95	-1	2,300	-0.04%
2023/03/23	2	34.55	0	0.00	34.75	2	2,257	0.09%
2023/03/17	1	34.35	0	0.00	34.30	1	2,207	0.05%
2023/03/15	2	34.98	0	0.00	34.45	2	2,153	0.09%
2023/03/13	0	0.00	1	34.35	34.90	-1	2,036	-0.05%
2023/03/10	0	0.00	0	35.15	34.55	0	1,991	0.00%
2023/03/09	4	35.08	2	34.90	34.80	2	2,215	0.09%
2023/03/08	1	34.35	1	34.25	34.55	0	2,276	0.00%
2023/03/07	1	34.25	1	34.70	34.20	0	2,337	0.00%
2023/03/06	1	33.50	1	33.60	33.25	0	2,197	0.00%
2023/03/03	0	0.00	1	33.00	32.90	-1	2,167	-0.05%
2023/03/02	0	0.00	1	33.80	33.90	-1	2,099	-0.05%
2023/03/01	1	33.00	3.1	33.07	33.20	-2.1	2,100	-0.10%
2023/02/23	2	32.30	0	0.00	32.50	2	2,038	0.10%
2023/02/20	2	31.80	0	0.00	31.70	2	2,015	0.10%
2023/02/17	1	31.60	2	31.55	31.60	-1	2,014	-0.05%
2023/02/02	2	31.25	0	0.00	31.25	2	2,211	0.09%
2023/02/01	0	0.00	1	30.60	30.65	-1	2,234	-0.04%
2023/01/31	1	30.10	2	30.48	30.55	-1	2,224	-0.04%
2023/01/05	3	30.37	1	29.60	29.60	2	2,244	0.09%
2023/01/04	10	30.25	11	30.10	30.00	-1	2,175	-0.05%
2022/12/23	1	28.40	0	0.00	28.55	1	2,291	0.04%
2022/12/15	0	0.00	2	31.15	31.10	-2	2,415	-0.08%
2022/12/13	0	0.00	8	30.56	30.50	-8	2,431	-0.33%
2022/12/09	0	0.00	1	30.85	30.85	-1	2,479	-0.04%
2022/12/08	2	30.85	4	30.80	30.80	-2	2,550	-0.08%
2022/12/07	8	31.41	4	30.85	30.65	4	2,599	0.15%
2022/12/06	0	0.00	1	31.73	31.35	-1	2,734	-0.04%
2022/12/05	13	31.55	5	31.54	31.60	8	2,931	0.27%
2022/12/01	6	31.61	2	31.85	31.30	4	3,162	0.13%
2022/11/30	2	31.50	1	31.00	31.00	1	3,100	0.03%
2022/11/29	0	31.35	0	0.00	31.35	0	3,044	0.00%
2022/11/28	1	29.65	0	0.00	29.85	1	2,964	0.03%
2022/11/25	0	29.70	0.7	29.98	29.50	-0.7	2,968	-0.02%
2022/11/24	1	30.34	3	30.00	30.00	-2	2,970	-0.07%
2022/11/23	2	29.93	3	29.93	30.45	-1	2,951	-0.03%
2022/11/17	2	29.75	1	29.40	29.50	1	2,927	0.03%
2022/11/16	1	29.50	0	0.00	29.15	1	2,912	0.03%
2022/11/15	0	0.00	1	29.05	29.20	-1	2,929	-0.03%
2022/11/14	2	29.63	1	29.65	29.70	1	2,932	0.03%
2022/11/11	1	29.70	2	29.30	29.55	-1	2,902	-0.03%
2022/11/09	1	29.40	1	29.20	29.30	0	2,898	0.00%
2022/11/02	10	28.25	10	28.50	28.55	0	3,037	0.00%
2022/10/31	1	26.60	1	26.90	26.85	0	3,257	0.00%
2022/10/28	5	27.89	5	26.30	26.25	0	3,530	0.00%
2022/10/26	0	0.00	1	26.70	26.60	-1	3,875	-0.03%
2022/10/21	2	27.70	2	27.20	27.10	0	4,285	0.00%
2022/10/19	0	0.00	2	28.50	28.35	-2	4,556	-0.04%
2022/10/18	2	28.70	1	28.55	28.60	1	4,659	0.02%
2022/10/17	0	0.00	1	27.60	28.30	-1	4,694	-0.02%
2022/10/14	2	27.15	2	27.95	28.00	0	4,725	0.00%
2022/10/12	0	0.00	2	28.10	28.10	-2	4,720	-0.04%
2022/10/11	0	0.00	5	28.95	28.40	-5	4,735	-0.11%
2022/10/06	7	29.39	3	29.10	29.20	4	4,828	0.08%
2022/10/05	21	29.90	19	28.92	28.85	2	4,848	0.04%
2022/10/04	2	27.90	2	28.20	28.60	0	4,773	0.00%
2022/10/03	2	27.00	1	27.45	27.35	1	4,827	0.02%
2022/09/29	5	28.10	5	28.00	27.65	0	5,268	0.00%
2022/09/26	0	0.00	2	30.60	29.80	-2	5,417	-0.04%
2022/09/23	2	32.33	0	0.00	31.35	2	5,395	0.04%
2022/09/22	0	0.00	3	31.75	32.65	-3	5,376	-0.06%
2022/09/19	0	0.00	4	32.30	32.45	-4	5,316	-0.08%
2022/09/15	5	34.20	0	0.00	33.05	5	5,258	0.10%
2022/09/14	1	33.30	4	33.00	33.45	-3	5,179	-0.06%
2022/09/13	7	34.09	0	0.00	33.70	7	5,130	0.14%
2022/09/12	6	34.84	17	34.23	34.95	-11	4,980	-0.22%
2022/09/08	1	33.00	1	33.10	33.75	0	4,786	0.00%
2022/09/07	3	32.25	11	32.73	32.80	-8	4,637	-0.17%
2022/09/06	7	32.79	7	32.39	32.40	0	4,514	0.00%
2022/09/05	1	31.90	0	0.00	31.40	1	4,297	0.02%
2022/09/02	0	0.00	2	31.68	31.75	-2	4,198	-0.05%
2022/09/01	1	30.85	0	0.00	30.70	1	4,156	0.02%
2022/08/25	1	31.00	0	0.00	31.25	1	4,032	0.02%
2022/08/12	0	0.00	2	31.65	31.50	-2	3,771	-0.05%
2022/08/10	6	32.26	6	31.79	31.75	0	3,686	0.00%
2022/08/09	0	0.00	1	31.85	32.00	-1	3,591	-0.03%
2022/08/05	6	31.08	11	31.79	31.85	-5	3,446	-0.15%
2022/08/04	2	31.55	10	31.50	31.80	-8	3,291	-0.24%
2022/08/03	13	31.39	2	31.85	30.05	11	3,016	0.36%
2022/08/02	3	30.92	1	30.80	30.70	2	2,754	0.07%
2022/07/29	0	0.00	4	31.20	31.15	-4	2,578	-0.16%
2022/07/28	2	31.18	7	31.26	30.50	-5	2,479	-0.20%
2022/07/27	44	30.36	35	30.62	30.70	9	2,216	0.41%
2022/07/26	0	0.00	1	29.25	29.00	-1	2,033	-0.05%
2022/07/25	1	30.65	3.4	30.60	31.00	-2.4	1,936	-0.12%
2022/07/18	0	0.00	5	28.90	28.85	-5	1,710	-0.29%
2022/07/14	5	29.50	2	29.25	29.25	3	1,648	0.18%
2022/07/13	0	0.00	1	28.90	27.90	-1	1,580	-0.06%
2022/07/12	1	28.95	10	28.90	28.60	-9	1,534	-0.59%
2022/07/08	0	0.00	1	29.40	29.60	-1	1,448	-0.07%
2022/07/07	0	0.00	5	28.52	28.75	-5	1,206	-0.41%
2022/07/06	1	27.65	2	27.55	27.45	-1	1,001	-0.10%
2022/07/05	23	27.22	12	27.49	27.15	11	951	1.16%
2022/07/04	1	25.55	1	25.85	25.45	0	830	0.00%
2022/07/01	1.1	25.03	0	0.00	23.90	1.1	810	0.14%
2022/06/27	0	0.00	1	27.00	27.00	-1	834	-0.12%
2022/06/20	2	25.23	0	0.00	25.10	2	1,057	0.19%
2022/06/06	1	27.55	0	0.00	27.30	1	1,315	0.08%
2022/05/31	1	27.30	0	0.00	27.40	1	1,357	0.07%
2022/05/18	2	27.15	0	0.00	27.40	2	1,859	0.11%
2022/05/17	0	0.00	1	27.10	27.00	-1	1,876	-0.05%
2022/05/12	0.1	25.89	0	0.00	25.50	0.1	1,906	0.01%
2022/05/11	0.1	26.00	0	0.00	26.40	0.1	1,911	0.01%
2022/05/10	1	26.10	1	26.70	27.00	0	1,928	0.00%
2022/05/09	0.1	27.00	0	0.00	26.90	0.1	1,978	0.01%
2022/05/06	1	28.35	0	0.00	28.25	1	1,994	0.05%
2022/05/05	0	0.00	0.1	29.50	29.05	-0.1	2,028	0.00%
2022/04/29	1	29.10	0	0.00	28.90	1	2,067	0.05%
2022/04/27	0.1	28.20	0	0.00	28.30	0.1	2,135	0.00%
2022/04/25	1	29.00	0	0.00	28.60	1	2,138	0.05%
2022/04/20	1	30.45	0	0.00	30.35	1	2,122	0.05%
2022/04/15	2	29.25	0	0.00	28.85	2	2,136	0.09%
2022/04/07	1	30.75	0	0.00	30.55	1	2,653	0.04%
2022/04/06	1	31.25	0	0.00	31.40	1	2,729	0.04%
2022/03/31	1	31.30	0	0.00	31.30	1	2,859	0.03%
2022/03/30	1	31.75	0	0.00	31.80	1	2,923	0.03%
2022/03/25	2	32.80	22	32.60	32.50	-20	2,961	-0.68%
2022/03/24	0	32.10	2	32.20	32.05	-2	2,884	-0.07%
2022/03/23	0	0.00	3	32.18	31.70	-3	2,920	-0.10%
2022/03/21	1	32.00	1	32.30	31.80	0	3,165	0.00%
2022/03/17	1	30.85	0	0.00	30.90	1	3,827	0.03%
2022/03/15	0	0.00	1	30.35	30.10	-1	4,863	-0.02%
2022/03/08	1	28.00	0	0.00	28.05	1	5,039	0.02%
2022/03/07	3	29.55	0	0.00	29.05	3	5,023	0.06%
2022/03/03	1	30.80	0	0.00	30.90	1	5,080	0.02%
2022/02/25	1	31.20	0	0.00	30.50	1	5,171	0.02%
2022/02/23	1	30.65	0	0.00	31.10	1	5,294	0.02%
2022/02/18	29	32.77	25	33.06	32.90	4	6,165	0.06%
2022/02/11	2	31.60	0	0.00	31.35	2	6,101	0.03%
2022/02/08	0	0.00	1	32.25	32.40	-1	6,235	-0.02%
2022/01/21	0	0.00	3	30.80	30.45	-3	6,416	-0.05%
2022/01/20	9	31.94	9	31.59	31.70	0	6,512	0.00%
2022/01/18	4	31.15	4	30.90	30.90	0	6,525	0.00%
2022/01/14	8	30.20	8	30.00	30.00	0	6,502	0.00%
2022/01/13	3	30.55	0	0.00	30.45	3	6,489	0.05%
2022/01/05	0	0.00	8	33.64	33.70	-8	6,319	-0.13%
2022/01/04	7	33.76	5	33.71	33.70	2	6,295	0.03%
2022/01/03	34	35.29	30	34.89	33.95	4	6,221	0.06%
2021/12/30	0	0.00	0.7	33.70	33.55	-0.7	5,914	-0.01%
2021/12/29	3	33.80	5	34.15	34.15	-2	5,873	-0.03%
2021/12/28	14.7	33.76	15	33.98	34.00	-0.3	5,777	-0.01%
2021/12/27	8	33.16	0	0.00	33.30	8	5,681	0.14%
2021/12/24	5	33.44	5	33.40	33.40	0	5,642	0.00%
2021/12/23	0	0.00	30	32.63	32.80	-30	5,569	-0.54%
2021/12/21	2	32.68	4	32.85	32.80	-2	5,534	-0.04%
2021/12/20	5	33.00	4	32.70	32.70	1	5,506	0.02%
2021/12/17	1	33.00	5	32.78	32.65	-4	5,463	-0.07%
2021/12/16	6	34.21	19	33.97	33.85	-13	5,397	-0.24%
2021/12/15	5	33.91	9.3	33.27	34.15	-4.3	5,268	-0.08%
2021/12/14	72	35.85	76	35.91	34.10	-4	5,100	-0.08%
2021/12/13	6	33.53	7	33.64	33.65	-1	4,555	-0.02%
2021/12/10	44.1	33.66	41.1	33.71	33.80	3.1	4,308	0.07%
2021/12/09	22.2	32.64	30	33.06	32.20	-7.8	3,779	-0.21%
2021/12/08	1	30.20	1	30.15	30.30	0	3,217	0.00%
2021/12/03	15	29.25	15	29.15	29.35	0	3,026	0.00%
2021/12/02	0	0.00	1	28.55	29.05	-1	2,971	-0.03%
2021/11/30	1	28.85	0	0.00	29.20	1	2,973	0.03%
2021/11/29	2	28.18	0	0.00	28.45	2	2,967	0.07%
2021/11/26	0.5	29.00	1	28.25	28.30	-0.5	2,911	-0.02%
2021/11/24	0.5	29.50	10	29.92	30.10	-9.5	2,840	-0.33%
2021/11/23	0	0.00	1	30.44	29.80	-1	2,797	-0.04%
2021/11/22	8.1	30.98	1	31.29	30.85	7	2,729	0.26%
2021/11/19	5	30.50	0	30.05	29.80	5	2,587	0.19%
2021/11/18	10	30.50	4	30.31	30.10	6	2,517	0.24%
2021/11/17	48	31.78	20	31.91	32.05	28	2,279	1.23%
2021/11/16	2	28.65	0	0.00	29.15	2	1,627	0.12%
2021/11/15	1	27.85	0	0.00	28.05	1	1,549	0.06%
2021/11/12	0	0.00	3	28.05	27.85	-3	1,536	-0.20%
2021/11/11	1	28.95	0	0.00	28.10	1	1,531	0.07%
2021/11/08	0	0.00	3	28.30	28.10	-3	1,384	-0.22%
2021/11/05	1.1	28.41	0	0.00	28.20	1.1	1,355	0.08%
2021/11/04	2	28.35	6	28.40	28.60	-4	1,244	-0.32%
2021/11/03	1	27.50	0	0.00	27.00	1	1,077	0.09%
2021/11/02	0	0.00	3	27.37	26.50	-3	1,010	-0.30%
2021/10/29	0	0.00	1	27.25	27.00	-1	1,046	-0.10%
2021/10/28	1	28.65	1	28.10	27.80	0	1,020	0.00%
2021/10/27	2	27.05	0	0.00	28.30	2	908	0.22%
2021/10/25	1	26.25	0	0.00	26.60	1	852	0.12%
2021/10/21	2	26.00	0	0.00	25.95	2	887	0.23%
2021/10/20	10	26.00	0	0.00	25.95	10	897	1.11%
2021/10/19	0	0.00	1	25.90	26.05	-1	908	-0.11%
2021/10/07	0	0.00	1	25.90	25.85	-1	1,342	-0.07%
2021/09/27	0	0.00	1	25.90	25.85	-1	1,467	-0.07%
2021/09/24	1	25.45	0	0.00	25.40	1	1,481	0.07%
2021/09/23	0	0.00	1	24.70	25.00	-1	1,480	-0.07%
2021/09/08	2	24.25	0	0.00	24.15	2	1,649	0.12%
2021/08/31	0	0.00	1	25.90	26.00	-1	1,619	-0.06%
2021/08/30	0	0.00	1	26.25	26.20	-1	1,628	-0.06%
2021/08/27	2	26.48	0	0.00	26.15	2	1,651	0.12%
2021/08/25	5	26.30	0	0.00	26.70	5	1,703	0.29%
2021/08/19	1	25.30	0	0.00	25.20	1	1,731	0.06%
2021/08/17	5	24.90	0	0.00	24.55	5	1,742	0.29%
2021/08/10	0	0.00	3	26.25	26.05	-3	1,813	-0.17%
2021/08/05	0	0.00	4	27.15	27.20	-4	1,940	-0.21%
2021/08/04	3	27.45	0	0.00	27.10	3	2,029	0.15%
2021/08/03	0	0.00	0.1	28.30	28.05	-0.1	2,042	0.00%
2021/08/02	0.1	28.10	0	0.00	28.20	0.1	2,067	0.00%
2021/07/30	0	0.00	1	28.25	28.10	-1	2,097	-0.05%
2021/07/27	0	0.00	2	29.95	29.15	-2	2,301	-0.09%
2021/07/21	1	29.00	0	0.00	28.55	1	2,639	0.04%
2021/07/20	0	0.00	2	29.50	29.05	-2	2,666	-0.08%
2021/07/19	2	30.40	0	0.00	30.35	2	2,734	0.07%
2021/07/16	0	0.00	1	31.00	31.15	-1	2,821	-0.04%
2021/07/15	12	31.31	10	31.65	31.65	2	2,783	0.07%
2021/07/14	0	0.00	3	29.00	29.05	-3	2,637	-0.11%
2021/07/12	0	0.00	1	27.90	28.25	-1	2,644	-0.04%
2021/07/09	5	28.00	0	0.00	27.95	5	2,656	0.19%
2021/07/07	1	28.80	0	0.00	28.40	1	2,821	0.04%
2021/07/06	3	28.85	0	0.00	28.75	3	2,996	0.10%
2021/07/05	2	28.60	3	29.05	29.10	-1	3,307	-0.03%
2021/07/01	1	28.80	0	0.00	28.10	1	3,381	0.03%
2021/06/28	0	29.20	0	0.00	29.25	0	3,714	0.00%
2021/06/24	0	0.00	1	29.25	29.15	-1	3,814	-0.03%
2021/06/23	0	0.00	1	28.85	28.85	-1	3,812	-0.03%
2021/06/22	2	28.25	2	27.90	27.90	0	3,888	0.00%
2021/06/21	0	28.40	5	28.25	28.25	-5	3,900	-0.13%
2021/06/17	2	28.60	0	0.00	28.95	2	4,029	0.05%
2021/06/11	0	0.00	2	28.28	28.20	-2	4,152	-0.05%
2021/06/10	0	0.00	1	28.60	28.45	-1	4,243	-0.02%
2021/06/09	0	27.80	0.3	27.80	27.85	-0.3	4,401	-0.01%
2021/06/04	1	28.10	2.8	28.32	28.10	-1.8	4,585	-0.04%
2021/06/03	3	29.00	0	0.00	28.85	3	4,665	0.06%
2021/06/02	3	28.73	0.5	29.10	28.95	2.5	4,700	0.05%
2021/06/01	0	0.00	0.1	28.30	28.55	-0.1	4,748	0.00%
2021/05/31	1	28.00	0.4	27.99	27.85	0.6	4,842	0.01%
2021/05/28	0	0.00	2.8	27.87	27.80	-2.8	4,850	-0.06%
2021/05/26	0	0.00	14	27.30	27.40	-14	4,924	-0.28%
2021/05/25	0	0.00	9	27.49	27.25	-9	4,957	-0.18%
2021/05/19	1	26.35	0	0.00	26.35	1	5,202	0.02%
2021/05/18	0	0.00	10	25.45	26.15	-10	5,233	-0.19%
2021/05/17	0	0.00	2	23.98	24.00	-2	5,247	-0.04%
2021/05/13	0	0.00	6	26.63	26.60	-6	5,244	-0.11%
2021/05/12	16	26.51	3	25.83	25.75	13	5,242	0.25%
2021/05/11	3	27.83	1	28.50	27.95	2	5,185	0.04%
2021/05/10	2	29.98	0	0.00	29.95	2	5,198	0.04%
2021/05/07	1	29.60	1	30.40	30.40	0	5,503	0.00%
2021/05/06	2	30.20	3	29.00	29.20	-1	5,584	-0.02%
2021/05/05	3	30.28	0	0.00	30.10	3	5,533	0.05%
2021/05/04	6	32.73	14.5	31.52	31.35	-8.5	5,519	-0.15%
2021/05/03	12	35.33	2	35.45	34.40	10	5,475	0.18%
2021/04/29	6	33.88	2	34.85	35.00	4	5,422	0.07%
2021/04/28	2	33.43	0	0.00	33.50	2	5,378	0.04%
2021/04/27	7	33.41	6	33.30	33.25	1	5,484	0.02%
2021/04/26	1	33.40	2	33.15	33.65	-1	5,573	-0.02%
2021/04/23	4	33.25	0	0.00	33.15	4	5,667	0.07%
2021/04/22	15	34.95	3	35.60	34.00	12	6,057	0.20%
2021/04/21	6	36.12	4	35.86	35.80	2	6,051	0.03%
2021/04/20	2	36.35	0	0.00	36.30	2	6,107	0.03%
2021/04/19	5	36.02	0	0.00	36.05	5	6,325	0.08%
2021/04/16	5	35.90	5	36.05	36.05	0	6,462	0.00%
2021/04/15	2	36.00	0	0.00	35.95	2	6,666	0.03%
2021/04/14	0	0.00	2	35.85	35.80	-2	7,531	-0.03%
2021/04/13	1	37.05	4	36.65	37.00	-3	8,203	-0.04%
2021/04/12	3	37.85	11	37.85	37.50	-8	8,310	-0.10%
2021/04/09	8	38.41	10	38.39	38.40	-2	8,231	-0.02%
2021/04/08	0	0.00	3	36.35	36.40	-3	7,937	-0.04%
2021/04/07	0	0.00	11	36.14	36.20	-11	7,935	-0.14%
2021/04/06	4	36.95	4	36.71	36.55	0	7,930	0.00%
2021/04/01	23	37.47	3	37.12	37.05	20	7,991	0.25%
2021/03/31	5	37.08	8	37.19	37.35	-3	8,083	-0.04%
2021/03/30	3	36.52	3	36.50	36.55	0	7,944	0.00%
2021/03/29	2	36.55	1	36.45	36.55	1	7,920	0.01%
2021/03/25	7	35.94	17	36.11	35.60	-10	7,992	-0.13%
2021/03/24	7	35.50	2	35.30	35.40	5	7,958	0.06%
2021/03/23	7	35.29	0	0.00	35.25	7	7,951	0.09%
2021/03/22	6	35.29	1	35.35	35.10	5	7,902	0.06%
2021/03/19	4	36.55	3	36.30	36.15	1	7,840	0.01%
2021/03/18	0	0.00	4	36.43	36.30	-4	7,777	-0.05%
2021/03/17	1	36.45	3	36.20	36.10	-2	7,825	-0.03%
2021/03/16	10	37.25	1	36.75	36.65	9	7,828	0.11%
2021/03/15	11	37.44	8	37.63	37.55	3	7,805	0.04%
2021/03/12	10	36.49	6	36.18	36.80	4	7,689	0.05%
2021/03/11	0	0.00	1	35.65	35.75	-1	7,661	-0.01%
2021/03/10	0	0.00	1	35.70	35.35	-1	8,028	-0.01%
2021/03/09	6	35.78	3	35.70	35.40	3	8,358	0.04%
2021/03/08	6	35.46	0	0.00	34.90	6	8,296	0.07%
2021/03/05	2	35.43	16	35.54	35.45	-14	8,284	-0.17%
2021/03/04	1	35.50	4	35.20	35.05	-3	8,421	-0.04%
2021/03/02	5	34.64	3	34.60	34.10	2	8,460	0.02%
2021/02/26	2	34.35	0	0.00	35.10	2	8,451	0.02%
2021/02/25	0	0.00	1	35.50	34.85	-1	8,467	-0.01%
2021/02/24	2.5	35.31	1	35.25	35.10	1.5	8,468	0.02%
2021/02/22	13	35.56	2	35.25	35.50	11	8,548	0.13%
2021/02/19	1	35.45	2	35.25	35.40	-1	8,515	-0.01%
2021/02/18	1	34.00	0	0.00	34.15	1	8,429	0.01%
2021/02/17	4	33.19	0	0.00	33.30	4	8,402	0.05%
2021/02/05	1	32.75	2	33.03	32.70	-1	8,366	-0.01%
2021/02/04	3	33.08	0	0.00	33.10	3	8,362	0.04%
2021/02/03	1	33.70	0	0.00	32.95	1	8,460	0.01%
2021/02/02	1	33.55	0	0.00	33.60	1	8,410	0.01%
2021/02/01	13	33.91	1	34.30	33.50	12	8,381	0.14%
2021/01/29	6	36.51	2	37.03	34.55	4	8,314	0.05%
2021/01/25	4	35.31	0	0.00	35.35	4	7,835	0.05%
2021/01/22	0	0.00	2	34.70	35.15	-2	7,803	-0.03%
2021/01/21	3	36.47	20.1	34.98	34.75	-17.1	7,725	-0.22%
2021/01/20	3	36.73	13	36.89	35.75	-10	7,618	-0.13%
2021/01/19	8	37.91	5	38.55	37.45	3	7,470	0.04%
2021/01/18	12	37.95	0	0.00	38.50	12	7,344	0.16%
2021/01/15	24	39.99	24	40.26	38.60	0	7,192	0.00%
2021/01/14	6.1	38.43	2	38.43	38.35	4.1	6,717	0.06%
2021/01/13	2	37.48	14	37.68	37.80	-12	6,604	-0.18%
2021/01/12	3	38.15	22	38.05	37.50	-19	6,500	-0.29%
2021/01/11	3	38.95	3	38.87	38.95	0	6,249	0.00%
2021/01/08	7	38.58	35	38.19	38.50	-28	6,084	-0.46%
2021/01/07	58	40.02	26	39.38	39.50	32	5,851	0.55%
2021/01/06	20	38.37	24	38.51	38.90	-4	4,966	-0.08%
2021/01/05	4	33.51	4	35.18	35.40	0	4,261	0.00%
2021/01/04	2	31.60	11	31.95	32.20	-9	4,058	-0.22%
2020/12/31	3	31.22	0	0.00	31.25	3	3,979	0.08%
2020/12/29	15	31.68	0	0.00	31.45	15	3,984	0.38%
2020/12/28	11	31.80	0	0.00	31.65	11	3,921	0.28%
2020/12/25	8.6	31.54	20	32.11	32.10	-11.4	3,840	-0.30%
2020/12/24	0.2	30.05	6	30.13	30.25	-5.8	3,615	-0.16%
2020/12/23	2.2	29.67	0	0.00	29.85	2.2	3,619	0.06%
2020/12/22	4	30.25	0	0.00	29.55	4	3,637	0.11%
2020/12/21	11	30.53	3	31.25	31.05	8	3,613	0.22%
2020/12/18	4	29.83	0	0.00	30.05	4	3,516	0.11%
2020/12/16	0.9	29.65	0	0.00	29.70	0.9	3,492	0.03%
2020/12/15	0.1	30.25	0	0.00	29.25	0.1	3,498	0.00%
2020/12/11	1	30.00	0	0.00	30.20	1	3,479	0.03%
2020/12/10	1.8	30.99	0	0.00	31.00	1.8	3,425	0.05%
2020/12/09	0.2	30.85	0	0.00	31.30	0.2	3,412	0.01%
2020/12/08	4.9	31.43	0	0.00	31.35	4.9	3,446	0.14%
2020/12/07	3.1	31.48	0	0.00	31.30	3.1	3,704	0.08%
2020/12/04	13	32.31	7	32.03	32.25	6	3,666	0.16%
2020/12/03	5	31.35	11	30.56	32.00	-6	3,305	-0.18%
2020/12/02	0	0.00	1	29.10	29.10	-1	3,022	-0.03%
2020/12/01	0	0.00	4	29.03	29.00	-4	3,036	-0.13%
2020/11/30	2	30.10	1	29.75	29.25	1	3,099	0.03%
2020/11/27	2	29.50	2	29.20	29.60	0	2,914	0.00%
2020/11/26	2	28.90	1	28.90	28.65	1	2,827	0.04%
2020/11/25	2	28.73	8	28.67	28.65	-6	2,796	-0.21%
2020/11/24	12	28.38	4	28.30	28.40	8	2,796	0.29%
2020/11/23	0	0.00	2	28.30	28.35	-2	2,750	-0.07%
2020/11/20	2	28.05	6	28.50	28.35	-4	2,726	-0.15%
2020/11/19	12	27.97	19	28.05	28.00	-7	2,723	-0.26%
2020/11/17	0	0.00	3	27.25	26.90	-3	2,638	-0.11%
2020/11/16	2	27.00	6	27.00	27.25	-4	2,723	-0.15%
2020/11/12	3	26.55	0	0.00	26.45	3	2,875	0.10%
2020/11/11	4	27.50	10	27.16	26.75	-6	2,900	-0.21%
2020/11/10	5	25.88	0	0.00	25.90	5	2,798	0.18%
2020/11/09	2	26.18	0	0.00	26.20	2	2,854	0.07%
2020/11/05	2	26.25	0	0.00	26.10	2	2,972	0.07%
2020/10/28	7	26.49	0	0.00	26.35	7	3,131	0.22%
2020/10/27	0	0.00	0.4	26.90	26.90	-0.4	3,150	-0.01%
2020/10/16	3	27.27	0	0.00	26.90	3	3,616	0.08%
2020/10/15	1	27.60	0	0.00	27.30	1	3,665	0.03%
2020/10/12	0	0.00	2	26.85	27.15	-2	3,735	-0.05%
2020/10/08	2	27.50	0	0.00	27.20	2	3,744	0.05%
2020/10/07	1	27.75	4	27.83	27.45	-3	3,762	-0.08%
2020/09/30	3	25.55	0	0.00	25.80	3	3,952	0.08%
2020/09/25	2	26.10	0	0.00	25.05	2	3,973	0.05%
2020/09/24	0	0.00	1	26.00	26.00	-1	3,953	-0.03%
2020/09/22	3	27.30	0	0.00	27.25	3	3,948	0.08%
2020/09/16	3	28.30	2	28.20	28.00	1	4,055	0.02%
2020/09/15	0	0.00	3	28.70	28.35	-3	4,104	-0.07%
2020/09/11	0	0.00	2	28.45	28.40	-2	4,226	-0.05%
2020/09/10	8	29.86	0	0.00	29.25	8	4,185	0.19%
2020/09/09	0	0.00	5	28.50	28.95	-5	3,935	-0.13%
2020/09/08	1	28.30	0	0.00	27.85	1	3,905	0.03%
2020/09/04	2	28.23	1	28.00	28.50	1	3,948	0.03%
2020/09/03	7	28.79	1	28.90	28.20	6	3,955	0.15%
2020/09/02	1	27.50	0	0.00	27.75	1	3,876	0.03%
2020/08/31	0	0.00	3	28.20	27.95	-3	4,037	-0.07%
2020/08/26	0	0.00	7	28.50	28.30	-7	4,102	-0.17%
2020/08/24	1	28.30	0	0.00	28.15	1	4,052	0.02%
2020/08/21	7	27.81	0	0.00	27.90	7	4,076	0.17%
2020/08/20	6	28.00	0	0.00	26.95	6	4,065	0.15%
2020/08/19	0	0.00	4	29.04	29.70	-4	4,001	-0.10%
2020/08/17	0	0.00	1	28.15	28.20	-1	3,907	-0.03%
2020/08/14	14	27.60	0	0.00	27.60	14	4,129	0.34%
2020/08/13	1	27.40	16	27.31	27.40	-15	4,138	-0.36%
2020/08/12	7	26.90	0	0.00	26.85	7	4,120	0.17%
2020/08/11	10	26.20	17	26.99	25.95	-7	4,113	-0.17%
2020/08/05	2	26.30	16	25.95	26.35	-14	4,248	-0.33%
2020/08/04	6	25.57	1	25.75	25.15	5	4,308	0.12%
2020/08/03	1	24.80	0	0.00	24.90	1	4,481	0.02%
2020/07/30	1	24.50	0	0.00	24.65	1	5,638	0.02%
2020/07/27	0	0.00	1	24.70	23.85	-1	5,755	-0.02%
2020/07/24	1	25.65	0	0.00	25.65	1	5,772	0.02%
2020/07/20	1	27.95	0	0.00	27.75	1	5,633	0.02%
2020/07/17	1	27.85	0	0.00	27.85	1	5,645	0.02%
2020/07/10	4	28.14	2	28.30	28.05	2	5,829	0.03%
2020/07/09	1	28.45	1	28.35	28.45	0	6,117	0.00%
2020/06/30	0	0.00	3	27.40	27.40	-3	6,150	-0.05%
2020/06/23	8	27.10	0	0.00	27.20	8	6,216	0.13%
2020/06/19	2	27.00	0	0.00	26.95	2	6,090	0.03%
2020/06/18	1	27.30	1	27.10	27.20	0	6,036	0.00%
2020/06/16	1	27.40	0	0.00	27.30	1	6,004	0.02%
2020/06/12	1	27.00	1	26.85	27.00	0	6,006	0.00%
2020/06/11	1	27.20	13	27.04	27.05	-12	6,006	-0.20%
2020/06/10	1	27.50	0	0.00	27.45	1	5,972	0.02%
2020/06/09	11	27.30	0	0.00	27.30	11	6,009	0.18%
2020/06/08	0	0.00	1	27.25	27.25	-1	6,019	-0.02%
2020/06/05	4	27.15	5	27.22	27.05	-1	6,044	-0.02%
2020/06/04	1	26.60	1	26.65	26.60	0	5,891	0.00%
2020/06/03	0	0.00	6	26.64	26.60	-6	5,869	-0.10%
2020/06/02	1	26.60	5	26.55	26.60	-4	5,841	-0.07%
2020/06/01	10	26.65	0	0.00	26.60	10	5,804	0.17%
2020/05/29	0	0.00	48.5	26.60	26.55	-48.5	5,783	-0.84%
2020/05/27	0	0.00	3	26.62	26.65	-3	5,753	-0.05%
2020/05/26	0	0.00	6	26.60	26.65	-6	5,740	-0.10%
2020/05/25	1	26.70	2	26.75	26.70	-1	5,704	-0.02%
2020/05/22	1	26.70	0	0.00	26.65	1	5,684	0.02%
2020/05/21	10	26.97	18	26.58	26.90	-8	5,642	-0.14%
2020/05/20	0	0.00	5	26.20	26.20	-5	5,379	-0.09%
2020/05/19	1	26.15	0	0.00	26.15	1	5,350	0.02%
2020/05/14	2	26.15	49	26.06	26.00	-47	5,242	-0.90%
2020/05/13	2	26.15	0	0.00	26.10	2	5,201	0.04%
2020/05/12	5	25.99	3	25.93	26.05	2	5,256	0.04%
2020/05/11	5	26.18	1	26.15	26.15	4	5,182	0.08%
2020/05/08	4	26.33	0	0.00	26.25	4	5,091	0.08%
2020/05/07	14	26.61	3	26.63	26.65	11	4,876	0.23%
2020/05/06	12	26.07	8	25.56	25.30	4	4,417	0.09%
2020/04/30	10	22.50	0	0.00	22.15	10	3,542	0.28%
2020/04/29	0	0.00	20	22.33	22.35	-20	3,509	-0.57%
2020/04/28	0	0.00	33	21.70	21.95	-33	3,447	-0.96%
2020/04/27	7	21.20	7	21.40	21.15	0	3,460	0.00%
2020/04/24	15	20.82	16	21.02	20.90	-1	3,425	-0.03%
2020/04/23	8	20.95	4	20.90	20.95	4	3,409	0.12%
2020/04/22	24	20.00	42	20.42	20.80	-18	3,387	-0.53%
2020/04/21	25	20.55	12	20.23	20.20	13	3,324	0.39%
2020/04/20	22	20.54	32	20.74	20.95	-10	3,265	-0.31%
2020/04/17	35	20.79	16	20.95	20.55	19	3,240	0.59%
2020/04/16	7	21.00	7	21.10	20.85	0	3,157	0.00%
2020/04/15	12	20.65	38	21.06	20.90	-26	3,105	-0.84%
2020/04/14	63	20.56	40	20.40	21.05	23	2,969	0.77%
2020/04/13	20	19.51	20	19.75	20.00	0	2,621	0.00%
2020/04/10	0	0.00	1	18.15	18.20	-1	2,459	-0.04%
2020/04/09	6	17.99	6	18.33	18.10	0	2,462	0.00%
2020/04/08	0	18.95	0	0.00	17.95	0	2,440	0.00%
2020/04/07	5	17.40	6	17.39	17.40	-1	2,416	-0.04%
2020/03/31	5	16.30	15	16.62	16.60	-10	2,400	-0.42%
2020/03/27	10	16.25	1	16.50	15.90	9	2,331	0.39%
2020/03/26	2	15.68	10	15.75	16.05	-8	2,299	-0.35%
2020/03/25	10	15.55	0	0.00	15.55	10	2,271	0.44%
2020/03/24	35	15.15	25	15.08	15.00	10	2,274	0.44%
2020/03/23	2	14.65	8	14.70	14.50	-6	2,264	-0.27%
2020/03/18	0	0.00	60	15.84	15.60	-60	2,341	-2.56%
2020/03/17	20	16.38	0	0.00	16.00	20	2,311	0.87%
2020/03/16	94	17.34	131	17.85	17.30	-37	2,284	-1.62%	大賣/
2020/03/13	2	17.60	0	0.00	17.80	2	2,241	0.09%
2020/03/12	150	19.52	160	19.78	19.55	-10	2,211	-0.45%	大買/大賣/
2020/03/11	5	20.90	15	21.13	20.40	-10	2,177	-0.46%
2020/03/10	6	19.98	1	20.50	20.50	5	2,120	0.24%
2020/03/06	20	21.31	0	0.00	21.20	20	2,060	0.97%
2020/03/04	0	0.00	10	21.25	21.20	-10	2,081	-0.48%
2020/03/03	10	21.50	11	21.67	21.40	-1	2,083	-0.05%
2020/02/26	5	21.70	15	21.82	21.80	-10	2,046	-0.49%
2020/02/25	10	21.35	10	21.45	21.80	0	2,030	0.00%
2020/02/24	10	21.65	0	0.00	21.65	10	2,006	0.50%
2020/02/21	10	21.90	25	22.09	21.90	-15	2,005	-0.75%
2020/02/19	5	21.95	5	22.10	21.95	0	1,995	0.00%
2020/02/18	20	21.85	10	21.98	21.90	10	1,992	0.50%
2020/02/17	13	21.81	0	0.00	21.85	13	2,010	0.65%
2020/02/14	20	22.01	30	22.02	22.05	-10	2,009	-0.50%
2020/02/13	3	22.15	3	22.40	21.85	0	1,991	0.00%
2020/02/10	0	0.00	20	20.04	20.00	-20	1,845	-1.08%
2020/02/06	15	20.67	5	20.95	20.80	10	1,938	0.52%
2020/02/05	8	20.45	43	20.79	20.55	-35	1,942	-1.80%
2020/02/04	50	19.86	30	20.08	20.30	20	1,947	1.03%
2020/02/03	15	19.62	25	19.72	19.75	-10	1,960	-0.51%
2020/01/31	10	20.25	10	20.40	20.45	0	1,921	0.00%
2020/01/30	10	20.45	0	0.00	20.45	10	1,925	0.52%
2020/01/20	20	22.76	0	0.00	22.70	20	1,857	1.08%
2020/01/17	10	22.88	8	23.05	22.90	2	1,878	0.11%
2020/01/16	0	0.00	7	22.94	22.90	-7	1,898	-0.37%
2020/01/14	5	22.60	6	22.75	22.60	-1	1,922	-0.05%
2020/01/13	2	22.60	0	0.00	22.50	2	1,977	0.10%
2020/01/07	1	22.55	30	22.25	22.20	-29	2,277	-1.27%
2020/01/06	6	22.70	5	22.85	22.45	1	2,302	0.04%
2020/01/03	15	23.47	0	0.00	23.20	15	2,294	0.65%
2020/01/02	10	23.53	5	23.80	23.50	5	2,288	0.22%
2019/12/31	20	23.56	0	0.00	23.55	20	2,292	0.87%
2019/12/30	5	23.70	5	23.90	23.75	0	2,330	0.00%
2019/12/27	10	23.73	5	23.95	23.70	5	2,330	0.21%
2019/12/26	0	0.00	10	23.63	23.70	-10	2,326	-0.43%
2019/12/25	10	23.35	0	0.00	23.45	10	2,325	0.43%
2019/12/24	11	23.36	11	23.58	23.40	0	2,342	0.00%
2019/12/23	5	23.35	0	0.00	23.35	5	2,359	0.21%
2019/12/20	10	23.48	5	23.80	23.45	5	2,375	0.21%
2019/12/19	42	23.65	30	23.99	23.55	12	2,383	0.50%
2019/12/18	1	23.60	0	0.00	23.60	1	2,351	0.04%
2019/12/17	15	23.57	10	23.65	23.55	5	2,387	0.21%
2019/12/16	0	0.00	12	23.44	23.40	-12	2,458	-0.49%
2019/12/13	26	23.31	30	23.57	23.00	-4	2,504	-0.16%
2019/12/12	20	22.90	10	23.00	22.70	10	2,415	0.41%
2019/12/11	0	0.00	11	22.86	22.90	-11	2,415	-0.46%
2019/12/10	10	22.40	0	0.00	22.30	10	2,400	0.42%
2019/12/09	15	22.52	20	22.63	22.50	-5	2,419	-0.21%
2019/12/06	2	22.00	0	0.00	22.00	2	2,391	0.08%
2019/12/05	7	21.71	6	21.88	21.75	1	2,455	0.04%
2019/11/28	11	22.55	0	0.00	22.40	11	2,734	0.40%
2019/11/25	1	22.75	1	22.95	22.65	0	3,143	0.00%
2019/11/22	5	22.70	0	0.00	22.70	5	3,350	0.15%
2019/11/21	10	22.75	0	0.00	22.70	10	3,402	0.29%
2019/11/20	20	22.89	15	23.03	22.90	5	3,471	0.14%
2019/11/19	1	23.00	0	0.00	23.00	1	3,567	0.03%
2019/11/18	5	22.95	15	23.00	22.95	-10	3,616	-0.28%
2019/11/15	22	22.73	0	0.00	22.70	22	3,660	0.60%
2019/11/14	10	22.85	20	22.95	22.85	-10	3,709	-0.27%
2019/11/13	18	22.78	0	0.00	22.80	18	3,783	0.48%
2019/11/12	3	22.70	0	0.00	22.90	3	3,860	0.08%
2019/11/08	10	22.88	10	23.10	22.85	0	4,101	0.00%
2019/11/07	6	22.80	0	0.00	22.85	6	4,288	0.14%
2019/11/05	0	0.00	20	22.85	23.10	-20	4,537	-0.44%
2019/11/04	0	0.00	30	22.39	22.45	-30	4,550	-0.66%
2019/10/30	3	23.10	0	0.00	23.05	3	4,621	0.06%
2019/10/28	0	0.00	12	23.30	23.30	-12	4,841	-0.25%
2019/10/25	1	23.50	0	0.00	23.45	1	4,989	0.02%
2019/10/24	1	23.80	1	23.80	23.85	0	5,145	0.00%
2019/10/22	31	23.94	6	24.11	23.95	25	5,525	0.45%
2019/10/21	48	24.11	0	0.00	23.95	48	5,553	0.86%
2019/10/18	32	24.62	33	24.63	24.50	-1	5,544	-0.02%
2019/10/17	17	24.11	2	24.30	24.20	15	5,441	0.28%
2019/10/16	0	0.00	81	23.86	24.40	-81	5,427	-1.49%
2019/10/15	0	0.00	1	23.30	23.40	-1	5,354	-0.02%
2019/10/14	40	23.29	0	0.00	23.20	40	5,387	0.74%
2019/10/09	1	23.50	0	0.00	23.55	1	5,408	0.02%
2019/10/08	10	23.80	0	0.00	23.60	10	5,402	0.19%
2019/10/07	10	24.00	10	24.13	24.00	0	5,413	0.00%
2019/10/04	10	23.85	32	24.05	23.85	-22	5,417	-0.41%
2019/10/03	8	23.35	8	23.60	23.70	0	5,374	0.00%
2019/10/02	0	0.00	15	23.57	23.65	-15	5,381	-0.28%
2019/10/01	20	23.34	7	23.43	23.35	13	5,384	0.24%
2019/09/26	25	23.93	23	24.19	23.90	2	5,338	0.04%
2019/09/25	18	23.96	0	0.00	23.75	18	5,326	0.34%
2019/09/24	30	24.15	0	0.00	24.10	30	5,320	0.56%
2019/09/23	0	0.00	1	24.40	24.40	-1	5,308	-0.02%
2019/09/20	5	24.15	5	24.40	24.35	0	5,316	0.00%
2019/09/19	40	24.49	10	23.90	24.15	30	5,254	0.57%
2019/09/18	30	24.82	10	25.05	24.85	20	5,157	0.39%
2019/09/17	0	0.00	20	24.93	25.15	-20	5,087	-0.39%
2019/09/16	20	24.65	1	24.85	24.70	19	5,025	0.38%
2019/09/11	13	24.69	10	24.60	24.65	3	4,995	0.06%
2019/09/10	0	0.00	10	24.90	24.75	-10	4,970	-0.20%
2019/09/09	20	24.65	67	24.90	24.65	-47	4,934	-0.95%
2019/09/06	62	24.62	0	0.00	24.60	62	4,866	1.27%
2019/09/05	22	24.65	87	24.89	25.05	-65	4,808	-1.35%
2019/09/04	40	24.41	5	24.70	24.30	35	4,680	0.75%
2019/09/03	7	24.55	1	24.55	24.55	6	4,642	0.13%
2019/09/02	65	24.62	24	24.79	24.65	41	4,630	0.89%
2019/08/30	3	24.73	7	24.79	24.50	-4	4,591	-0.09%
2019/08/29	7	24.51	9	24.54	24.50	-2	4,523	-0.04%
2019/08/28	7	24.93	11	24.99	24.80	-4	4,445	-0.09%
2019/08/27	13	24.54	55	24.37	25.00	-42	4,189	-1.00%
2019/08/26	22	23.64	20	23.83	23.65	2	4,022	0.05%
2019/08/23	40	24.19	1	24.60	24.15	39	4,017	0.97%
2019/08/22	5	24.30	11	24.12	24.30	-6	3,947	-0.15%
2019/08/21	0	0.00	6	23.90	23.90	-6	3,842	-0.16%
2019/08/20	11	24.01	6	24.25	23.75	5	3,787	0.13%
2019/08/19	8	24.04	2	24.00	23.95	6	3,732	0.16%
2019/08/16	6	24.25	0	0.00	24.00	6	3,679	0.16%
2019/08/15	2	23.20	9	23.69	23.90	-7	3,581	-0.20%
2019/08/14	10	23.80	6	23.41	23.45	4	3,496	0.11%
2019/08/13	4	23.45	3	23.25	23.25	1	3,417	0.03%
2019/08/12	6	24.63	2	24.35	24.40	4	3,258	0.12%
2019/08/08	7	23.80	0	0.00	23.95	7	3,059	0.23%
2019/08/07	2	23.30	4	23.10	23.10	-2	2,846	-0.07%
2019/08/02	22	22.32	0	0.00	22.50	22	2,744	0.80%
2019/08/01	8	22.74	0	0.00	22.90	8	2,708	0.30%
2019/07/31	0	0.00	1	22.55	22.90	-1	2,698	-0.04%
2019/07/30	0	0.00	11	22.50	22.60	-11	2,631	-0.42%
2019/07/29	11	22.77	132	22.98	22.95	-121	2,515	-4.81%	大賣/鉅額交易
2019/07/26	21	22.46	4	22.31	22.40	17	2,410	0.71%
2019/07/25	26	22.33	24.8	22.23	21.90	1.2	2,313	0.05%
2019/07/23	0	0.00	18	20.49	20.55	-18	1,983	-0.91%
2019/07/22	0	0.00	32	20.28	20.25	-32	2,036	-1.57%
2019/07/19	3	20.72	25	20.74	20.85	-22	2,233	-0.98%
2019/07/18	43	20.63	1	20.60	20.45	42	2,207	1.90%
2019/07/17	6	20.67	5	20.85	20.90	1	2,191	0.05%
2019/07/16	10	20.75	0	0.00	20.75	10	2,195	0.46%
2019/07/15	10	20.35	73	20.65	20.90	-63	2,164	-2.91%
2019/07/12	5	20.20	10	20.35	20.25	-5	2,150	-0.23%
2019/07/11	5	20.20	19	20.35	20.20	-14	2,165	-0.65%
2019/07/10	4	20.00	39	20.15	20.00	-35	2,188	-1.60%
2019/07/08	10	19.93	0	0.00	19.90	10	2,220	0.45%
2019/07/05	0	0.00	17	20.06	20.20	-17	2,243	-0.76%
2019/07/04	1	19.85	0	0.00	19.85	1	2,236	0.04%
2019/07/02	20	19.98	1	20.05	19.95	19	2,290	0.83%
2019/07/01	0	0.00	12	20.28	20.15	-12	2,299	-0.52%
2019/06/28	5	19.70	4	19.90	19.85	1	2,303	0.04%
2019/06/27	2	19.70	0	0.00	19.70	2	2,347	0.09%
2019/06/25	10	19.50	10	19.75	19.50	0	2,351	0.00%
2019/06/24	0	0.00	10	19.33	19.45	-10	2,353	-0.42%
2019/06/21	38	19.55	25	19.74	19.05	13	2,375	0.55%
2019/06/18	4	19.18	3	19.12	19.15	1	2,744	0.04%
2019/06/14	5	19.40	0	0.00	19.40	5	2,902	0.17%
2019/06/13	5	19.40	10	19.53	19.55	-5	2,980	-0.17%
2019/06/10	15	18.87	15	19.07	19.10	0	3,033	0.00%
2019/06/03	11	18.75	11	18.92	18.95	0	3,128	0.00%
2019/05/30	0	0.00	15	18.70	18.85	-15	3,105	-0.48%
2019/05/28	0	0.00	10	18.00	17.95	-10	3,127	-0.32%
2019/05/27	1	17.75	0	0.00	17.85	1	3,165	0.03%
2019/05/21	3	17.75	0	0.00	17.90	3	3,532	0.08%
2019/05/20	0	0.00	13	17.65	17.70	-13	3,548	-0.37%
2019/05/15	0	0.00	23	18.15	18.20	-23	3,561	-0.65%
2019/05/14	12	17.85	0	0.00	17.85	12	3,562	0.34%
2019/05/13	30	18.43	0	0.00	18.00	30	3,545	0.85%
2019/05/10	10	19.15	5	19.25	18.75	5	3,521	0.14%
2019/05/09	16	19.58	0	0.00	19.10	16	3,511	0.46%
2019/05/08	20	19.68	0	0.00	19.70	20	3,471	0.58%
2019/05/07	10	19.95	8	20.18	19.95	2	3,448	0.06%
2019/05/06	76	20.08	10	20.35	19.90	66	3,432	1.92%
2019/05/03	1	20.50	1	20.60	20.65	0	3,372	0.00%
2019/05/02	1	20.40	85	20.52	20.65	-84	3,314	-2.53%
2019/04/29	95	20.10	25	20.05	19.80	70	3,266	2.14%
2019/04/26	40	20.31	25	20.54	20.35	15	3,205	0.47%
2019/04/25	11	20.60	95	20.61	20.55	-84	3,170	-2.65%
2019/04/24	0	0.00	35	20.11	19.95	-35	3,089	-1.13%
2019/04/23	40	19.90	20	19.95	19.90	20	3,293	0.61%
2019/04/22	15	20.00	15	20.15	20.00	0	3,424	0.00%
2019/04/18	20	19.83	0	0.00	19.60	20	3,514	0.57%
2019/04/17	0	0.00	3	20.15	20.05	-3	3,613	-0.08%
2019/04/16	2	19.95	26	19.88	19.95	-24	3,671	-0.65%
2019/04/15	32	19.57	16	19.71	19.70	16	3,712	0.43%
2019/04/12	10	19.70	1	19.70	19.70	9	3,699	0.24%
2019/04/11	55	19.95	0	0.00	19.80	55	3,703	1.49%
2019/04/10	31	20.14	0	0.00	20.15	31	3,670	0.84%
2019/04/09	110	20.32	13	20.35	20.25	97	3,672	2.64%	大買/
2019/04/08	1	20.45	26	20.40	20.35	-25	3,693	-0.68%
2019/04/03	0	0.00	23	20.16	20.15	-23	3,661	-0.63%
2019/04/02	28	20.04	10	20.30	20.05	18	3,646	0.49%
2019/04/01	35	20.16	12	20.23	20.00	23	3,629	0.63%
2019/03/29	10	19.75	0	0.00	19.80	10	3,580	0.28%
2019/03/27	0	0.00	3	20.05	19.80	-3	3,640	-0.08%
2019/03/25	0	0.00	1	19.65	19.70	-1	3,641	-0.03%
2019/03/22	30	19.90	7	20.10	19.90	23	3,661	0.63%
2019/03/21	0	0.00	116	20.94	20.60	-116	3,556	-3.26%	大賣/鉅額交易
2019/03/20	2	20.30	2	20.15	20.60	0	3,315	0.00%
2019/03/19	1	19.90	4	19.96	19.85	-3	3,244	-0.09%
2019/03/18	6	19.68	13	19.54	19.75	-7	3,269	-0.21%
2019/03/15	0	0.00	5	19.30	19.30	-5	3,228	-0.15%
2019/03/14	50	19.29	5	19.55	19.10	45	3,246	1.39%
2019/03/13	10	19.38	0	0.00	19.35	10	3,285	0.30%
2019/03/12	5	19.95	5	19.70	19.65	0	3,308	0.00%
2019/03/11	0	0.00	37	19.60	19.55	-37	3,307	-1.12%
2019/03/08	15	18.88	15	19.05	19.45	0	3,360	0.00%
2019/03/06	30	19.35	12	19.50	19.35	18	3,552	0.51%
2019/03/05	2	19.65	2	19.30	19.30	0	3,564	0.00%
2019/03/04	1	19.50	13	19.12	19.50	-12	3,557	-0.34%
2019/02/27	5	18.80	25	18.92	18.80	-20	3,518	-0.57%
2019/02/26	24	18.95	2	19.00	18.95	22	3,517	0.63%
2019/02/25	12	19.34	7	19.39	19.35	5	3,520	0.14%
2019/02/22	0	0.00	5	19.07	19.20	-5	3,538	-0.14%
2019/02/21	17	18.55	2	18.55	18.45	15	3,413	0.44%
2019/02/20	0	0.00	10	18.18	18.35	-10	3,353	-0.30%
2019/02/19	2	17.70	15	17.97	17.95	-13	3,316	-0.39%
2019/02/18	5	17.55	8	17.69	17.60	-3	3,320	-0.09%
2019/02/15	20	17.90	10	18.20	17.80	10	3,313	0.30%
2019/02/14	15	18.00	15	18.22	18.05	0	3,320	0.00%
2019/02/13	15	18.02	0	0.00	18.00	15	3,359	0.45%
2019/02/12	0	0.00	10	18.18	18.15	-10	3,354	-0.30%
2019/02/11	13	17.95	0	0.00	17.95	13	3,348	0.39%
2019/01/30	11	17.74	27	17.76	17.80	-16	3,333	-0.48%
2019/01/29	0	0.00	1	17.55	17.60	-1	3,315	-0.03%
2019/01/28	10	17.70	10	17.83	17.75	0	3,323	0.00%
2019/01/25	0	0.00	5	17.60	17.70	-5	3,343	-0.15%
2019/01/24	5	17.55	5	17.65	17.55	0	3,418	0.00%
2019/01/22	4	17.85	20	17.75	17.50	-16	3,414	-0.47%
2019/01/21	25	18.00	1	18.40	17.90	24	3,388	0.71%
2019/01/18	1	18.05	14	17.95	18.20	-13	3,368	-0.39%
2019/01/17	12	17.98	5	18.00	17.90	7	3,358	0.21%
2019/01/16	122	18.39	76	18.34	18.35	46	3,303	1.39%	大買/
2019/01/15	96	18.14	92	18.15	18.35	4	3,136	0.13%
2019/01/14	20	18.10	0	0.00	18.15	20	2,912	0.69%
2019/01/11	101	17.86	56	18.00	17.90	45	2,773	1.62%	大買/
2019/01/10	45	17.81	20	18.10	17.90	25	2,693	0.93%
2019/01/09	0	0.00	22	17.76	18.35	-22	2,634	-0.83%
2019/01/08	36	17.67	24	17.93	17.60	12	2,495	0.48%
2019/01/07	3	17.38	83	17.69	17.65	-80	2,410	-3.32%
2019/01/03	1	16.75	2	16.78	16.65	-1	2,368	-0.04%
2018/12/28	0	0.00	2	16.75	16.55	-2	2,364	-0.08%
2018/12/19	2	16.80	0	0.00	16.70	2	2,241	0.09%
2018/12/18	0	0.00	10	16.75	16.75	-10	2,223	-0.45%
2018/12/17	10	17.70	0	0.00	17.10	10	2,190	0.46%
2018/12/12	1	17.25	1	17.10	17.20	0	2,129	0.00%
2018/12/11	1	16.85	0	0.00	17.10	1	2,087	0.05%
2018/12/10	20	16.83	20	16.88	16.75	0	2,024	0.00%
2018/12/06	109	16.66	0	0.00	16.40	109	1,953	5.58%	大買/鉅額交易
2018/12/04	0	0.00	8	17.15	17.20	-8	1,892	-0.42%
2018/12/03	0	0.00	20	16.75	16.80	-20	1,879	-1.06%
2018/11/30	0	0.00	72	16.55	15.95	-72	1,855	-3.88%
2018/11/29	0	0.00	13	16.60	16.30	-13	1,738	-0.75%
2018/11/27	0	0.00	20	15.69	15.95	-20	1,671	-1.20%
2018/11/26	31	15.40	0	0.00	15.50	31	1,654	1.87%
2018/11/23	0	0.00	1	15.40	15.40	-1	1,648	-0.06%
2018/11/21	3	15.97	12	15.82	15.90	-9	1,627	-0.55%
2018/11/20	10	15.45	0	0.00	15.40	10	1,575	0.63%
2018/11/16	0	0.00	4	15.35	15.45	-4	1,559	-0.26%
2018/11/13	3	14.67	1	14.90	14.90	2	1,518	0.13%
2018/11/12	3	15.62	2	15.38	15.30	1	1,516	0.07%
2018/11/09	11	14.67	10	14.80	14.90	1	1,568	0.06%
2018/11/06	10	14.25	25	14.42	14.30	-15	1,718	-0.87%
2018/11/05	20	14.10	15	14.33	14.30	5	1,773	0.28%
2018/11/02	10	14.20	0	0.00	14.40	10	1,780	0.56%
2018/10/25	31	13.67	0	0.00	13.65	31	1,910	1.62%
2018/10/24	6	14.20	7	14.39	14.20	-1	1,910	-0.05%
2018/10/23	5	14.45	13	14.46	14.30	-8	1,925	-0.42%
2018/10/22	5	14.60	5	14.70	14.60	0	1,947	0.00%
2018/10/19	0	0.00	5	13.85	14.50	-5	1,953	-0.26%
2018/10/18	5	14.00	0	0.00	14.10	5	1,971	0.25%
2018/10/17	10	14.00	5	14.00	14.00	5	2,005	0.25%
2018/10/16	0	0.00	10	13.75	13.80	-10	2,084	-0.48%
2018/10/15	17	13.52	2	13.70	13.60	15	2,160	0.69%
2018/10/12	12	13.49	0	0.00	13.75	12	2,205	0.54%
2018/10/11	7	13.90	0	0.00	13.85	7	2,342	0.30%
2018/10/09	5	15.45	5	15.70	15.35	0	2,326	0.00%
2018/10/08	22	15.54	5	15.65	15.50	17	2,397	0.71%
2018/10/03	2	16.20	0	0.00	16.00	2	2,486	0.08%
2018/10/02	3	16.20	0	0.00	16.20	3	2,525	0.12%
2018/09/28	7	16.41	4	16.33	16.20	3	2,596	0.12%
2018/09/27	1	16.20	0	0.00	16.25	1	2,628	0.04%
2018/09/25	0	0.00	26	15.85	15.80	-26	2,813	-0.92%
2018/09/21	5	15.55	0	0.00	15.60	5	2,850	0.18%
2018/09/20	6	15.60	0	0.00	15.50	6	2,898	0.21%
2018/09/19	2	15.80	2	15.90	15.85	0	2,904	0.00%
2018/09/18	10	15.60	35	15.78	15.75	-25	2,896	-0.86%
2018/09/14	0	0.00	5	15.35	15.55	-5	2,901	-0.17%
2018/09/13	0	0.00	5	15.15	15.15	-5	2,914	-0.17%
2018/09/12	5	14.90	5	15.15	14.95	0	2,941	0.00%
2018/09/11	5	14.95	5	15.15	14.95	0	2,962	0.00%
2018/09/10	0	0.00	1	14.85	14.80	-1	2,985	-0.03%
2018/09/05	30	16.98	30	16.82	16.65	0	2,909	0.00%
2018/09/04	1	17.40	0	0.00	17.35	1	2,899	0.03%
2018/08/31	10	17.35	10	17.50	17.65	0	2,921	0.00%
2018/08/30	5	17.50	0	0.00	17.50	5	2,945	0.17%
2018/08/28	0	0.00	1	17.75	17.65	-1	3,009	-0.03%
2018/08/27	10	17.60	35	17.50	17.65	-25	3,079	-0.81%
2018/08/22	1	16.85	0	0.00	16.80	1	3,160	0.03%
2018/08/21	2	16.70	0	0.00	16.85	2	3,203	0.06%
2018/08/20	0	0.00	10	16.60	16.60	-10	3,241	-0.31%
2018/08/17	2	17.05	0	0.00	16.90	2	3,233	0.06%
2018/08/16	10	16.98	10	16.75	16.80	0	3,223	0.00%
2018/08/15	0	0.00	10	17.70	17.60	-10	3,140	-0.32%
2018/08/14	5	17.70	5	17.75	17.80	0	3,162	0.00%
2018/08/10	20	19.30	20	19.53	19.30	0	3,056	0.00%
2018/08/08	35	19.47	0	0.00	19.40	35	3,124	1.12%
2018/08/07	2	19.90	0	0.00	19.85	2	3,083	0.06%
2018/08/06	5	20.80	5	20.90	20.85	0	2,991	0.00%
2018/08/03	2	20.50	0	0.00	20.80	2	3,008	0.07%
2018/08/02	24	20.91	0	0.00	20.60	24	2,990	0.80%
2018/08/01	15	21.23	10	21.43	21.20	5	2,954	0.17%
2018/07/31	26	21.19	5	21.40	21.20	21	2,985	0.70%
2018/07/30	10	21.35	10	21.58	21.25	0	2,983	0.00%
2018/07/27	35	21.16	5	21.40	21.35	30	2,973	1.01%
2018/07/26	4	21.25	4	21.40	21.25	0	2,975	0.00%
2018/07/25	10	21.20	0	0.00	21.20	10	2,977	0.34%
2018/07/23	5	21.10	4	21.00	20.90	1	2,939	0.03%
2018/07/20	1	22.90	1	22.55	22.45	0	2,879	0.00%
2018/07/18	3	22.73	0	0.00	23.00	3	2,858	0.10%
2018/07/17	0	0.00	2	21.95	21.90	-2	2,785	-0.07%
2018/07/13	3	21.95	18	21.85	22.25	-15	2,785	-0.54%
2018/07/12	5	21.40	15	21.50	21.50	-10	2,789	-0.36%
2018/07/11	15	21.33	16	21.47	21.35	-1	2,824	-0.04%
2018/07/10	15	21.85	15	22.02	21.95	0	2,826	0.00%
2018/07/09	10	21.50	40	21.89	21.85	-30	2,850	-1.05%
2018/07/06	35	21.34	15	21.35	21.60	20	2,882	0.69%
2018/07/05	35	21.60	15	21.85	21.50	20	2,921	0.68%
2018/07/04	0	0.00	54	22.49	22.15	-54	2,974	-1.82%
2018/07/03	1	21.80	1	21.80	21.70	0	2,915	0.00%
2018/07/02	0	0.00	5	21.80	21.55	-5	2,889	-0.17%
2018/06/29	6	21.48	0	0.00	21.65	6	2,876	0.21%
2018/06/28	6	20.75	11	21.09	20.90	-5	2,842	-0.18%
2018/06/27	10	20.80	15	20.93	20.80	-5	2,873	-0.17%
2018/06/26	0	0.00	15	20.92	20.85	-15	2,908	-0.52%
2018/06/25	0	0.00	25	20.87	20.80	-25	2,967	-0.84%
2018/06/22	10	20.70	30	20.83	20.75	-20	3,014	-0.66%
2018/06/21	55	21.02	25	21.34	21.00	30	3,077	0.97%
2018/06/20	11	21.08	30	21.00	21.20	-19	3,100	-0.61%
2018/06/19	36	21.63	30	21.82	21.60	6	3,094	0.19%
2018/06/14	20	21.53	0	0.00	21.40	20	3,112	0.64%
2018/06/12	0	0.00	21	21.57	21.75	-21	3,121	-0.67%
2018/06/11	20	21.25	20	21.39	21.20	0	3,111	0.00%
2018/06/08	27	21.57	0	0.00	21.35	27	3,112	0.87%
2018/06/07	31	21.80	0	0.00	21.75	31	3,108	1.00%
2018/06/06	25	21.90	30	21.98	21.90	-5	3,152	-0.16%
2018/06/05	11	21.82	2	21.95	21.80	9	3,179	0.28%
2018/06/04	26	21.97	14	22.06	21.95	12	3,398	0.35%
2018/06/01	7	21.40	22	21.80	21.90	-15	3,347	-0.45%
2018/05/31	14	21.24	11	21.25	21.45	3	3,259	0.09%
2018/05/30	31	20.82	31	20.92	21.05	0	3,279	0.00%
2018/05/29	67	21.38	67	21.48	21.10	0	3,290	0.00%
2018/05/28	1	21.20	51	21.11	21.20	-50	3,286	-1.52%
2018/05/25	0	0.00	3	20.50	20.60	-3	3,296	-0.09%
2018/05/24	8	20.52	0	0.00	20.40	8	3,320	0.24%
2018/05/23	11	20.56	3	20.80	20.60	8	3,331	0.24%
2018/05/22	24	20.65	22	20.72	20.60	2	3,346	0.06%
2018/05/21	7	20.29	12	20.34	20.35	-5	3,348	-0.15%
2018/05/18	31	20.05	12	20.14	20.25	19	3,386	0.56%
2018/05/17	22	20.10	80	20.07	20.20	-58	3,403	-1.70%
2018/05/16	14	19.26	10	19.30	19.50	4	3,321	0.12%
2018/05/15	13	19.41	12	19.48	19.35	1	3,359	0.03%
2018/05/14	2	19.40	3	19.25	19.30	-1	3,557	-0.03%
2018/05/11	10	19.45	0	0.00	19.40	10	3,612	0.28%
2018/05/10	2	19.75	12	19.78	19.70	-10	3,637	-0.27%
2018/05/09	18	19.74	14	19.81	19.70	4	3,727	0.11%
2018/05/08	20	19.58	10	19.80	19.65	10	3,892	0.26%
2018/05/07	20	19.80	2	19.90	19.85	18	3,994	0.45%
2018/05/04	1	19.95	1	19.85	19.85	0	4,047	0.00%
2018/05/03	5	20.00	0	0.00	19.90	5	4,085	0.12%
2018/04/27	3	20.10	0	0.00	19.95	3	4,512	0.07%
2018/04/24	0	0.00	2	20.00	20.00	-2	4,969	-0.04%
2018/04/23	1	21.40	0	0.00	20.70	1	4,979	0.02%
2018/04/20	11	21.84	11	21.65	21.60	0	5,005	0.00%
2018/04/19	5	22.05	0	0.00	22.05	5	5,001	0.10%
2018/04/18	11	22.34	6	22.40	22.20	5	5,044	0.10%
2018/04/17	0	0.00	11	22.54	22.40	-11	5,106	-0.22%
2018/04/16	0	0.00	2	22.35	22.30	-2	5,375	-0.04%
2018/04/13	10	22.70	0	0.00	22.65	10	5,729	0.17%
2018/04/12	14	22.21	10	22.20	23.00	4	5,955	0.07%
2018/04/11	0	0.00	4	22.50	22.30	-4	6,395	-0.06%
2018/04/10	20	22.93	0	0.00	22.55	20	6,675	0.30%
2018/04/03	1	23.10	12	23.07	23.05	-11	6,643	-0.17%
2018/03/30	3	23.45	13	23.62	23.50	-10	7,009	-0.14%
2018/03/29	12	23.33	12	23.38	23.30	0	7,064	0.00%
2018/03/28	6	23.48	3	23.35	23.35	3	7,066	0.04%
2018/03/27	5	23.68	2	23.55	23.55	3	7,227	0.04%
2018/03/26	10	23.45	0	0.00	23.50	10	7,231	0.14%
2018/03/23	2	23.75	2	23.85	23.85	0	7,174	0.00%
2018/03/22	0	0.00	20	24.35	24.35	-20	7,170	-0.28%
2018/03/21	23	24.11	2	24.10	24.10	21	7,235	0.29%
2018/03/20	40	24.26	0	0.00	24.10	40	7,300	0.55%
2018/03/19	12	24.63	2	24.60	24.60	10	7,305	0.14%
2018/03/16	13	24.79	2	24.80	24.80	11	7,305	0.15%
2018/03/15	20	24.78	10	24.95	24.80	10	7,322	0.14%
2018/03/14	22	24.90	2	24.90	24.90	20	7,340	0.27%
2018/03/13	4	24.78	30	24.76	24.85	-26	7,355	-0.35%
2018/03/12	44	24.62	77	24.72	24.55	-33	7,371	-0.45%
2018/03/09	26	25.11	22	25.30	25.10	4	7,347	0.05%
2018/03/08	44	25.51	92	25.55	25.00	-48	7,432	-0.65%
2018/03/07	40	24.76	22	25.03	24.65	18	7,411	0.24%
2018/03/06	12	24.76	4	24.80	24.75	8	7,929	0.10%
2018/03/05	30	25.00	30	25.32	24.70	0	8,122	0.00%
2018/03/02	20	24.95	1	25.10	25.00	19	8,190	0.23%
2018/03/01	21	24.60	20	25.10	25.00	1	8,451	0.01%
2018/02/27	5	24.97	70	24.92	24.85	-65	8,835	-0.74%
2018/02/26	62	24.68	2	24.50	24.55	60	9,165	0.65%
2018/02/23	1	24.65	0	0.00	24.80	1	9,273	0.01%
2018/02/22	7	24.61	7	24.76	24.60	0	9,325	0.00%
2018/02/21	1	24.00	61	24.29	24.55	-60	9,355	-0.64%
2018/02/12	55	23.68	20	23.73	23.55	35	9,391	0.37%
2018/02/09	4	23.18	3	24.03	24.10	1	9,353	0.01%
2018/02/08	30	24.22	10	24.20	24.20	20	9,334	0.21%
2018/02/07	17	24.67	16	24.83	24.60	1	9,335	0.01%
2018/02/06	7	24.36	11	24.60	24.15	-4	9,325	-0.04%
2018/02/05	0	0.00	30	25.23	25.30	-30	9,188	-0.33%
2018/02/02	11	25.65	11	25.92	25.60	0	9,169	0.00%
2018/02/01	23	25.93	4	26.11	25.85	19	9,251	0.21%
2018/01/31	51	26.04	2	26.18	26.25	49	9,437	0.52%
2018/01/30	16	25.51	26	25.82	25.70	-10	9,524	-0.10%
2018/01/29	12	25.55	30	25.67	25.55	-18	9,418	-0.19%
2018/01/26	10	25.05	10	25.25	25.15	0	9,413	0.00%
2018/01/25	42	25.49	12	25.89	25.30	30	9,443	0.32%
2018/01/24	13	25.69	2	25.70	25.70	11	9,427	0.12%
2018/01/23	3	26.43	8	26.02	25.70	-5	9,402	-0.05%
2018/01/22	29	26.22	88	25.85	26.35	-59	9,082	-0.65%
2018/01/19	40	25.41	42	25.62	25.45	-2	8,842	-0.02%
2018/01/18	57	25.39	10	25.55	25.35	47	8,796	0.53%
2018/01/17	21	25.48	14	25.58	25.40	7	8,787	0.08%
2018/01/16	15	25.55	14	25.59	25.55	1	8,741	0.01%
2018/01/15	11	25.13	12	25.23	25.20	-1	8,675	-0.01%
2018/01/12	12	25.37	17	25.55	25.30	-5	8,675	-0.06%
2018/01/11	32	25.34	24	25.58	25.25	8	8,644	0.09%
2018/01/10	51	25.97	15	26.05	25.80	36	8,592	0.42%
2018/01/09	16	26.18	41	25.90	26.50	-25	8,344	-0.30%
2018/01/08	24	25.33	10	25.56	25.35	14	8,085	0.17%
2018/01/05	67	25.67	207	25.86	25.75	-140	7,868	-1.78%	大賣/鉅額交易
2018/01/04	61	24.41	216	24.92	25.15	-155	7,473	-2.07%	大賣/鉅額交易
2018/01/03	80	24.26	60	24.47	24.20	20	7,221	0.28%
2018/01/02	12	24.12	42	24.15	24.15	-30	7,271	-0.41%