明泰 (3380)-元富-城東券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:30

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

明泰 (3380)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	32.78	1	33.15	32.95	1	2,009	0.05%
2024/05/20	1	33.15	2	33.38	33.05	-1	2,100	-0.05%
2024/05/15	3	32.67	0	0.00	32.50	3	2,135	0.14%
2024/05/14	1	32.70	3	32.95	32.80	-2	2,153	-0.09%
2024/05/13	0	0.00	2	32.25	32.45	-2	2,243	-0.09%
2024/05/10	0	32.00	1	32.15	32.30	-1	2,312	-0.04%
2024/05/08	5	32.35	0	0.00	32.40	5	2,360	0.21%
2024/05/07	1	32.60	1	33.05	32.50	0	2,461	0.00%
2024/05/06	0	0.00	1	32.95	32.75	-1	2,481	-0.04%
2024/05/03	1	32.85	2	33.20	32.65	-1	2,595	-0.04%
2024/04/30	2	32.68	0	0.00	32.55	2	2,727	0.07%
2024/04/29	0	0.00	3	32.70	32.85	-3	2,970	-0.10%
2024/04/26	22	32.53	7	32.50	32.15	15	3,089	0.48%
2024/04/25	0	32.05	0	0.00	31.95	0	3,102	0.00%
2024/04/24	1	31.85	0	0.00	32.20	1	3,115	0.03%
2024/04/23	0	0.00	1	31.95	31.85	-1	3,135	-0.03%
2024/04/19	1	31.10	0	0.00	31.15	1	3,158	0.03%
2024/04/18	1	32.05	22	32.15	32.25	-21	3,138	-0.67%
2024/04/17	5	32.38	0	0.00	32.40	5	3,189	0.16%
2024/04/16	6	32.79	0	0.00	32.30	6	3,207	0.19%
2024/04/15	14	34.06	0	0.00	33.70	14	3,232	0.43%
2024/04/12	8	34.74	0	0.00	34.65	8	3,254	0.25%
2024/04/11	4	34.68	0	0.00	34.65	4	3,466	0.12%
2024/04/09	1	35.25	0	0.00	35.15	1	3,539	0.03%
2024/04/03	1	36.15	0	0.00	35.70	1	3,554	0.03%
2024/04/02	8	36.56	4	36.91	36.35	4	3,667	0.11%
2024/04/01	0	0.00	1	36.45	36.35	-1	3,687	-0.03%
2024/03/29	0	0.00	1	36.05	35.80	-1	3,815	-0.03%
2024/03/28	0	0.00	5	36.45	36.10	-5	3,819	-0.13%
2024/03/27	1	36.00	0	0.00	36.35	1	3,805	0.03%
2024/03/26	3	35.87	0	0.00	36.25	3	3,804	0.08%
2024/03/25	3	36.17	1	36.25	36.10	2	3,803	0.05%
2024/03/14	0	0.00	2	35.25	35.10	-2	4,461	-0.04%
2024/03/13	6	35.16	1	36.00	35.20	5	4,461	0.11%
2024/03/12	3	35.53	0	0.00	35.55	3	4,467	0.07%
2024/03/11	5	35.35	1	35.75	35.40	4	4,486	0.09%
2024/03/08	0	0.00	2	34.88	35.25	-2	4,585	-0.04%
2024/03/07	3	36.07	0	0.00	35.40	3	4,674	0.06%
2024/03/06	1	36.55	0	0.00	36.60	1	4,630	0.02%
2024/03/05	11	37.15	8	36.98	36.90	3	4,618	0.06%
2024/03/04	12	37.55	10.1	37.60	37.45	1.9	4,582	0.04%
2024/03/01	2	36.50	0	0.00	36.65	2	4,463	0.04%
2024/02/29	7	37.07	0	0.00	37.00	7	4,430	0.16%
2024/02/27	5	38.05	3	38.12	37.50	2	4,390	0.05%
2024/02/26	5	38.52	7	38.94	38.40	-2	4,368	-0.05%
2024/02/23	8	38.74	6	39.58	38.05	2	4,349	0.05%
2024/02/22	4	38.48	0	0.00	38.60	4	4,245	0.10%
2024/02/21	1	38.45	13	38.54	38.65	-12	4,237	-0.28%
2024/02/20	6	37.61	0	0.00	37.45	6	4,196	0.14%
2024/02/15	3	37.37	2	37.20	37.50	1	4,191	0.02%
2024/02/05	22	37.13	2	37.20	37.70	20	4,173	0.48%
2024/02/02	2	38.83	29	39.28	39.25	-27	4,092	-0.66%
2024/02/01	13	38.53	11	38.63	38.30	2	4,062	0.05%
2024/01/31	5	38.66	10	38.95	38.50	-5	4,050	-0.12%
2024/01/30	9	39.38	10	39.45	39.15	-1	4,046	-0.02%
2024/01/29	9	38.81	0	0.00	38.80	9	3,952	0.23%
2024/01/26	6	39.11	5	39.30	39.10	1	3,973	0.03%
2024/01/25	8	39.00	5	39.08	39.10	3	3,965	0.08%
2024/01/24	19	39.08	3	38.75	38.75	16	3,988	0.40%
2024/01/23	18	39.31	14	39.41	39.25	4	4,055	0.10%
2024/01/22	7	38.54	14	38.74	38.90	-7	3,821	-0.18%
2024/01/19	1	37.80	11	37.58	37.95	-10	3,697	-0.27%
2024/01/18	1	36.85	0	0.00	36.65	1	3,636	0.03%
2024/01/17	0	0.00	3	37.40	37.35	-3	3,624	-0.08%
2024/01/16	0	0.00	2	37.95	37.75	-2	3,602	-0.06%
2024/01/15	6.2	37.68	0.2	37.75	37.80	6	3,589	0.17%
2024/01/12	1	37.90	0	0.00	37.50	1	3,603	0.03%
2024/01/11	2	37.10	6	37.47	37.75	-4	3,588	-0.11%
2024/01/10	4	36.45	1	36.85	36.60	3	3,552	0.08%
2024/01/09	4	37.09	7	37.52	36.95	-3	3,557	-0.08%
2024/01/08	4	37.06	2	37.10	36.80	2	3,525	0.06%
2024/01/05	14	38.50	9	38.71	37.90	5	3,492	0.14%
2024/01/04	2	37.83	12	37.87	37.70	-10	3,289	-0.30%
2024/01/03	3	36.98	5	36.72	36.60	-2	3,245	-0.06%
2024/01/02	9	37.39	0	0.00	37.15	9	3,258	0.28%
2023/12/29	7	37.93	0	0.00	37.75	7	3,284	0.21%
2023/12/28	12	38.23	5	38.18	38.10	7	3,290	0.21%
2023/12/27	13	37.54	4	37.80	37.55	9	3,215	0.28%
2023/12/26	7	38.07	14	37.67	38.10	-7	3,178	-0.22%
2023/12/25	3	36.40	0	0.00	36.35	3	3,057	0.10%
2023/12/22	2	36.83	2	36.65	36.60	0	3,071	0.00%
2023/12/21	5	36.77	0	0.00	36.75	5	3,078	0.16%
2023/12/20	3	36.75	1	37.50	37.35	2	3,085	0.06%
2023/12/19	6	36.97	0	0.00	36.70	6	3,112	0.19%
2023/12/18	2	37.88	15	37.93	37.70	-13	3,100	-0.42%
2023/12/15	15	36.88	10	36.70	36.70	5	3,006	0.17%
2023/12/14	10	37.59	1	37.50	37.25	9	3,015	0.30%
2023/12/13	10	37.75	4	38.25	37.85	6	3,001	0.20%
2023/12/12	7	38.21	17.1	38.15	38.30	-10.1	2,954	-0.34%
2023/12/11	0	0.00	2	37.35	37.20	-2	2,857	-0.07%
2023/12/08	3	36.98	0	0.00	36.55	3	2,900	0.10%
2023/12/07	3	36.70	0	0.00	36.70	3	3,023	0.10%
2023/12/06	4	37.23	1	37.50	37.10	3	3,017	0.10%
2023/12/05	4.1	37.64	1	37.65	37.50	3.1	2,993	0.10%
2023/12/04	7	37.72	6	36.96	37.45	1	2,876	0.03%
2023/12/01	2	35.65	1	36.05	36.00	1	2,765	0.04%
2023/11/29	1	35.90	0	0.00	36.00	1	2,773	0.04%
2023/11/28	2	35.50	2	35.93	35.95	0	2,813	0.00%
2023/11/24	4	35.55	2	35.83	35.85	2	2,910	0.07%
2023/11/23	1	35.65	10	36.00	35.85	-9	2,924	-0.31%
2023/11/22	0	0.00	4	35.96	36.25	-4	2,984	-0.13%
2023/11/21	4	35.60	1	35.95	35.35	3	3,013	0.10%
2023/11/20	2.1	35.55	6	35.61	35.55	-4	3,125	-0.13%
2023/11/17	7	34.78	9	35.09	34.95	-2	3,263	-0.06%
2023/11/14	0	0.00	2	33.53	33.55	-2	3,347	-0.06%
2023/11/13	1	32.80	0	0.00	32.90	1	3,382	0.03%
2023/11/09	4	32.85	3	32.87	32.70	1	3,407	0.03%
2023/11/08	0	0.00	1	33.80	33.75	-1	3,408	-0.03%
2023/11/07	3.5	33.76	5	33.88	33.55	-1.5	3,426	-0.04%
2023/11/06	0	0.00	1	34.45	34.55	-1	3,434	-0.03%
2023/11/03	5	34.53	0	0.00	34.40	5	3,460	0.14%
2023/11/02	2	35.63	9	35.38	35.20	-7	3,453	-0.20%
2023/11/01	17	33.99	10	33.71	33.55	7	3,421	0.20%
2023/10/31	15	35.84	12	36.12	35.35	3	3,439	0.09%
2023/10/26	2	34.55	1	34.80	34.50	1	3,640	0.03%
2023/10/20	1	33.80	1	34.45	34.45	0	3,901	0.00%
2023/10/19	0.4	34.60	1	34.45	34.95	-0.6	3,938	-0.01%
2023/10/17	2	35.43	0	0.00	35.05	2	4,076	0.05%
2023/10/16	3	35.88	1	35.80	35.70	2	4,173	0.05%
2023/10/13	0	0.00	1	37.15	36.60	-1	4,423	-0.02%
2023/10/12	2	36.38	0	0.00	36.60	2	4,866	0.04%
2023/10/11	6.2	36.77	2	37.05	36.55	4.2	5,312	0.08%
2023/10/06	2.3	37.40	0	0.00	37.40	2.3	5,491	0.04%
2023/10/05	9	38.09	0	0.00	37.75	9	5,540	0.16%
2023/10/04	1	38.40	0	0.00	38.35	1	5,565	0.02%
2023/10/03	2	38.38	1	38.45	38.30	1	5,694	0.02%
2023/10/02	1	39.55	0	0.00	39.65	1	6,053	0.02%
2023/09/26	0	0.00	1	39.15	39.30	-1	6,479	-0.02%
2023/09/25	0	0.00	3	39.52	39.50	-3	6,737	-0.04%
2023/09/22	1	37.65	3	38.80	38.95	-2	6,826	-0.03%
2023/09/21	1	37.90	0	0.00	37.85	1	7,124	0.01%
2023/09/20	0	0.00	1	38.80	38.80	-1	7,274	-0.01%
2023/09/19	1	39.95	0	0.00	39.25	1	7,297	0.01%
2023/09/18	3	39.92	5	39.67	39.80	-2	7,347	-0.03%
2023/09/15	2	39.98	1	39.95	39.45	1	7,414	0.01%
2023/09/14	4	39.95	30	40.16	40.15	-26	7,368	-0.35%
2023/09/13	1	38.45	4	38.76	39.00	-3	7,292	-0.04%
2023/09/12	4	38.50	4	38.13	38.15	0	7,565	0.00%
2023/09/11	10	36.60	0	0.00	36.35	10	7,454	0.13%
2023/09/07	0	0.00	3	38.83	38.40	-3	7,462	-0.04%
2023/09/06	1	38.90	1	38.95	38.95	0	7,545	0.00%
2023/09/05	0	0.00	1	38.45	38.45	-1	7,627	-0.01%
2023/09/04	4	38.19	0	0.00	38.30	4	7,641	0.05%
2023/09/01	22	39.06	9	38.84	38.60	13	7,657	0.17%
2023/08/31	1	39.65	1	39.30	39.75	0	7,652	0.00%
2023/08/29	0	0.00	1	38.80	39.15	-1	7,653	-0.01%
2023/08/28	5	39.44	3	40.18	39.00	2	7,756	0.03%
2023/08/25	1	39.05	16	39.63	39.60	-15	7,848	-0.19%
2023/08/24	7	39.96	12	39.88	39.50	-5	7,846	-0.06%
2023/08/23	12	38.90	4	38.91	38.90	8	7,822	0.10%
2023/08/22	20	38.37	2	38.25	38.15	18	7,668	0.23%
2023/08/18	1	37.10	0	0.00	36.40	1	7,562	0.01%
2023/08/17	1	36.00	6	37.42	37.75	-5	7,552	-0.07%
2023/08/16	3	36.05	0	0.00	36.10	3	7,525	0.04%
2023/08/14	2	35.73	0	0.00	35.85	2	7,551	0.03%
2023/08/11	0.1	36.75	0	0.00	36.70	0.1	7,570	0.00%
2023/08/10	11.5	37.31	5	37.74	37.10	6.5	7,569	0.09%
2023/08/09	2	38.15	0	0.00	38.30	2	7,534	0.03%
2023/08/08	2	38.38	0	0.00	38.75	2	7,499	0.03%
2023/08/07	3	38.28	3	38.93	39.50	0	7,482	0.00%
2023/08/04	0	0.00	2	38.95	39.45	-2	7,406	-0.03%
2023/08/02	1	41.95	2	42.00	41.40	-1	7,316	-0.01%
2023/08/01	1.1	43.41	1	45.10	42.95	0.1	7,257	0.00%
2023/07/31	6	44.26	12	44.25	43.90	-6	7,147	-0.08%
2023/07/28	4	42.79	5	42.39	42.90	-1	6,998	-0.01%
2023/07/27	4	43.88	6	43.94	44.00	-2	6,954	-0.03%
2023/07/26	5	43.96	3	43.85	43.15	2	6,918	0.03%
2023/07/25	3	44.12	10	44.36	44.45	-7	6,865	-0.10%
2023/07/24	0	0.00	3	43.85	43.45	-3	6,799	-0.04%
2023/07/21	7	43.49	5	43.67	43.75	2	6,754	0.03%
2023/07/20	5	43.09	7	43.44	43.80	-2	6,735	-0.03%
2023/07/19	10	43.16	6	43.58	42.90	4	6,656	0.06%
2023/07/18	16	45.34	16	45.22	43.20	0	6,669	0.00%
2023/07/17	39	47.64	48	47.35	46.70	-9	6,513	-0.14%
2023/07/14	25	46.44	25.2	46.55	48.10	-0.2	6,141	0.00%
2023/07/13	10	43.80	9	43.69	43.80	1	5,831	0.02%
2023/07/12	3	42.65	0	0.00	42.40	3	5,632	0.05%
2023/07/11	7	42.42	5	42.63	42.45	2	5,627	0.04%
2023/07/10	21	41.89	0	0.00	42.15	21	5,628	0.37%
2023/07/07	32	43.05	41	43.49	43.30	-9	5,529	-0.16%
2023/07/06	2	41.95	12	41.78	41.85	-10	5,148	-0.19%
2023/07/05	14	42.05	26	42.10	41.70	-12	5,122	-0.23%
2023/07/04	14	43.16	31	43.17	43.80	-17	5,009	-0.34%
2023/07/03	51	42.97	15	42.32	43.45	36	4,859	0.74%
2023/06/30	9	40.36	8	40.40	40.90	1	4,600	0.02%
2023/06/29	24	40.99	31.5	41.11	40.35	-7.5	4,503	-0.17%
2023/06/28	63	39.74	71	39.60	39.30	-8	4,167	-0.19%
2023/06/27	2.2	38.12	0	0.00	37.80	2.2	4,011	0.05%
2023/06/26	5.3	39.01	1	38.60	38.60	4.3	4,002	0.11%
2023/06/21	11	39.85	14	40.37	40.20	-3	3,920	-0.08%
2023/06/20	12	39.18	4	39.30	39.10	8	3,825	0.21%
2023/06/19	17	39.64	15	40.21	39.30	2	3,785	0.05%
2023/06/16	65	40.21	44	40.10	40.35	21	3,656	0.57%
2023/06/15	0	0.00	8	38.01	38.15	-8	3,316	-0.24%
2023/06/14	3	37.43	9	37.53	37.65	-6	3,311	-0.18%
2023/06/13	0	0.00	6	37.16	37.10	-6	3,344	-0.18%
2023/06/12	12	37.43	3	37.23	36.80	9	3,411	0.26%
2023/06/09	43	38.70	59	38.72	38.85	-16	3,394	-0.47%
2023/06/08	2	37.90	0	0.00	37.20	2	3,345	0.06%
2023/06/07	3	37.75	3	37.97	38.10	0	3,377	0.00%
2023/06/06	6	38.32	4	38.14	38.05	2	3,440	0.06%
2023/06/05	21	39.19	18	39.09	38.70	3	3,457	0.09%
2023/06/02	8	38.71	14	38.92	38.90	-6	3,542	-0.17%
2023/06/01	14	38.65	16	38.85	38.95	-2	3,526	-0.06%
2023/05/31	23	38.25	18	38.23	38.50	5	3,501	0.14%
2023/05/30	17	37.74	2	37.58	37.45	15	3,409	0.44%
2023/05/29	6	37.28	38	37.28	37.30	-32	3,404	-0.94%
2023/05/26	0	0.00	1	36.35	35.90	-1	3,307	-0.03%
2023/05/25	2	35.58	3	36.12	36.00	-1	3,393	-0.03%
2023/05/23	20	37.00	7	37.04	36.65	13	3,383	0.38%
2023/05/22	6	36.70	0	0.00	36.60	6	3,378	0.18%
2023/05/19	8	36.38	2	36.55	36.10	6	3,385	0.18%
2023/05/18	5	36.60	10	36.31	36.15	-5	3,364	-0.15%
2023/05/17	3	35.77	8	35.95	35.95	-5	3,315	-0.15%
2023/05/16	2	34.90	2	35.30	35.30	0	3,253	0.00%
2023/05/15	0	0.00	2	34.53	34.40	-2	3,230	-0.06%
2023/05/12	0	0.00	1	34.05	34.30	-1	3,235	-0.03%
2023/05/11	1	34.20	0	0.00	33.95	1	3,232	0.03%
2023/05/09	1	34.55	0	0.00	34.60	1	3,198	0.03%
2023/05/08	2	35.50	7	35.56	35.15	-5	3,188	-0.16%
2023/05/05	3	35.35	1	35.30	35.00	2	3,182	0.06%
2023/05/04	5	34.65	5	34.16	34.45	0	3,184	0.00%
2023/05/03	9	34.82	1	35.25	34.40	8	3,188	0.25%
2023/05/02	0	0.00	2	35.88	35.85	-2	3,168	-0.06%
2023/04/28	0	0.00	1	35.40	35.40	-1	3,159	-0.03%
2023/04/27	5	35.08	8	35.30	35.30	-3	3,143	-0.10%
2023/04/26	2	34.88	0	0.00	35.05	2	3,130	0.06%
2023/04/25	0	0.00	46	35.01	34.80	-46	3,114	-1.48%
2023/04/24	2	35.88	9	36.09	35.70	-7	3,071	-0.23%
2023/04/21	12	37.13	2	38.18	35.65	10	3,081	0.32%
2023/04/20	5	39.28	13	39.29	39.30	-8	2,949	-0.27%
2023/04/19	52	38.57	9	38.73	38.85	43	2,840	1.51%
2023/04/18	9	38.89	16	38.23	38.40	-7	2,754	-0.25%
2023/04/17	0	0.00	11	37.33	37.45	-11	2,686	-0.41%
2023/04/14	8	36.81	9	37.44	36.70	-1	2,757	-0.04%
2023/04/13	2	36.40	5	36.85	36.90	-3	2,685	-0.11%
2023/04/12	5	36.68	15	36.66	36.75	-10	2,618	-0.38%
2023/04/11	2	35.90	1	36.15	36.20	1	2,554	0.04%
2023/04/10	0	0.00	20	35.87	36.00	-20	2,528	-0.79%
2023/04/07	17	35.52	8	35.91	35.35	9	2,471	0.36%
2023/04/06	3	35.00	12	35.32	35.55	-9	2,405	-0.37%
2023/03/31	2	34.70	1	34.95	34.85	1	2,337	0.04%
2023/03/30	0	0.00	5	34.73	34.80	-5	2,325	-0.22%
2023/03/29	6	34.53	2	34.55	34.45	4	2,310	0.17%
2023/03/28	0	0.00	1	34.80	34.75	-1	2,313	-0.04%
2023/03/27	2	35.10	4.4	35.03	34.95	-2.4	2,300	-0.10%
2023/03/24	5	34.62	2	34.80	34.55	3	2,273	0.13%
2023/03/23	0	0.00	3	34.92	34.75	-3	2,257	-0.13%
2023/03/22	3	34.13	0	0.00	34.45	3	2,240	0.13%
2023/03/21	5	34.14	0	0.00	34.10	5	2,224	0.22%
2023/03/20	0	0.00	6	34.10	34.20	-6	2,211	-0.27%
2023/03/17	0	0.00	7	34.28	34.30	-7	2,207	-0.32%
2023/03/16	9	33.82	14	33.96	33.55	-5	2,187	-0.23%
2023/03/15	26	34.99	1	34.95	34.45	25	2,153	1.16%
2023/03/14	4	35.19	15	35.01	35.20	-11	2,081	-0.53%
2023/03/13	3	34.00	7	34.47	34.90	-4	2,036	-0.20%
2023/03/10	1	34.65	6	34.83	34.55	-5	1,991	-0.25%
2023/03/09	15	35.05	19.2	34.94	34.80	-4.2	2,215	-0.19%
2023/03/08	9	34.14	3	34.55	34.55	6	2,276	0.26%
2023/03/07	6	34.46	21	34.25	34.20	-15	2,337	-0.64%
2023/03/06	2	33.30	17	33.56	33.25	-15	2,197	-0.68%
2023/03/03	25	33.26	2	33.05	32.90	23	2,167	1.06%
2023/03/02	6	33.65	15	33.66	33.90	-9	2,099	-0.43%
2023/03/01	3	33.15	8	33.12	33.20	-5	2,100	-0.24%
2023/02/24	3	32.15	8	32.50	32.50	-5	2,054	-0.24%
2023/02/23	30	32.50	33	32.54	32.50	-3	2,038	-0.15%
2023/02/22	0	0.00	2	31.95	31.90	-2	1,967	-0.10%
2023/02/21	8	31.43	1	31.80	31.80	7	1,991	0.35%
2023/02/20	5	31.75	0	0.00	31.70	5	2,015	0.25%
2023/02/17	3	31.50	5	31.62	31.60	-2	2,014	-0.10%
2023/02/16	5	31.11	6	31.17	31.00	-1	2,024	-0.05%
2023/02/15	0	0.00	1	31.00	30.90	-1	2,046	-0.05%
2023/02/14	0	0.00	4	30.80	30.70	-4	2,063	-0.19%
2023/02/13	0	0.00	3	30.60	30.90	-3	2,120	-0.14%
2023/02/10	7	30.36	0	0.00	30.20	7	2,179	0.32%
2023/02/08	1.2	30.90	0	0.00	30.95	1.2	2,184	0.05%
2023/02/07	3	30.90	0	0.00	30.95	3	2,196	0.14%
2023/02/06	2	30.70	1	31.25	30.95	1	2,218	0.05%
2023/02/03	4	30.84	0	0.00	30.70	4	2,217	0.18%
2023/02/02	0	0.00	6	31.07	31.25	-6	2,211	-0.27%
2023/01/17	0	0.00	2	29.53	29.80	-2	2,203	-0.09%
2023/01/16	0	0.00	1	29.50	29.30	-1	2,199	-0.05%
2023/01/13	1	29.40	1	30.20	29.40	0	2,204	0.00%
2023/01/12	0	0.00	1	29.90	29.85	-1	2,206	-0.05%
2023/01/11	6	30.23	8	30.43	30.05	-2	2,220	-0.09%
2023/01/09	2	29.85	2	29.75	29.80	0	2,195	0.00%
2023/01/06	1	29.45	1	29.55	29.50	0	2,212	0.00%
2023/01/05	6	30.29	4	30.09	29.60	2	2,244	0.09%
2023/01/04	4	30.14	3	29.97	30.00	1	2,175	0.05%
2022/12/30	1	28.35	1	28.20	28.20	0	2,114	0.00%
2022/12/28	1	28.60	0	0.00	28.15	1	2,262	0.04%
2022/12/20	2	29.15	0	0.00	28.55	2	2,371	0.08%
2022/12/19	4	29.84	2	29.80	29.35	2	2,395	0.08%
2022/12/16	2	30.58	0	0.00	30.40	2	2,407	0.08%
2022/12/15	0	0.00	2	31.25	31.10	-2	2,415	-0.08%
2022/12/14	0	0.00	3	30.92	31.05	-3	2,427	-0.12%
2022/12/13	2	30.50	0	0.00	30.50	2	2,431	0.08%
2022/12/12	0	0.00	2	30.53	30.60	-2	2,447	-0.08%
2022/12/09	0	0.00	3	30.87	30.85	-3	2,479	-0.12%
2022/12/08	1	30.70	2	30.88	30.80	-1	2,550	-0.04%
2022/12/07	1	30.95	3	30.80	30.65	-2	2,599	-0.08%
2022/12/06	1	31.80	4	31.45	31.35	-3	2,734	-0.11%
2022/12/05	9	31.48	1	31.50	31.60	8	2,931	0.27%
2022/12/02	4	31.20	8	31.06	31.20	-4	3,049	-0.13%
2022/12/01	9	31.87	17	31.65	31.30	-8	3,162	-0.25%
2022/11/30	4	30.96	3.1	31.44	31.00	0.9	3,100	0.03%
2022/11/29	8	31.15	3	30.92	31.35	5	3,044	0.16%
2022/11/25	4	29.70	0	0.00	29.50	4	2,968	0.13%
2022/11/24	3	30.12	0	0.00	30.00	3	2,970	0.10%
2022/11/23	6	29.90	12	30.26	30.45	-6	2,951	-0.20%
2022/11/22	5	29.36	4	29.50	29.55	1	2,901	0.03%
2022/11/21	1	29.45	2	29.88	29.60	-1	2,933	-0.03%
2022/11/17	1	29.35	2	29.88	29.50	-1	2,927	-0.03%
2022/11/16	2	29.10	1	29.15	29.15	1	2,912	0.03%
2022/11/15	3	29.20	0	0.00	29.20	3	2,929	0.10%
2022/11/14	7	29.62	0	0.00	29.70	7	2,932	0.24%
2022/11/11	1	29.15	1	29.40	29.55	0	2,902	0.00%
2022/11/09	2	29.48	1	29.30	29.30	1	2,898	0.03%
2022/11/08	1	29.50	2	29.85	29.30	-1	2,906	-0.03%
2022/11/07	5	28.79	0	0.00	28.70	5	2,875	0.17%
2022/11/04	1	28.70	0	0.00	28.80	1	2,916	0.03%
2022/11/02	0	0.00	5	28.55	28.55	-5	3,037	-0.16%
2022/11/01	0	0.00	1	27.20	27.50	-1	3,105	-0.03%
2022/10/31	0	0.00	2	27.00	26.85	-2	3,257	-0.06%
2022/10/28	5	26.66	0	0.00	26.25	5	3,530	0.14%
2022/10/25	1	27.30	0	0.00	27.20	1	3,919	0.03%
2022/10/21	1	27.25	0	0.00	27.10	1	4,285	0.02%
2022/10/19	1	28.30	0	0.00	28.35	1	4,556	0.02%
2022/10/18	1	28.55	1	28.35	28.60	0	4,659	0.00%
2022/10/11	0.1	28.70	0	0.00	28.40	0.1	4,735	0.00%
2022/10/07	1	29.30	1	29.75	29.50	0	4,787	0.00%
2022/10/06	0	0.00	1	29.15	29.20	-1	4,828	-0.02%
2022/10/05	9	29.32	1	29.95	28.85	8	4,848	0.17%
2022/10/04	0	0.00	1	28.60	28.60	-1	4,773	-0.02%
2022/09/30	1	27.05	0	0.00	27.55	1	5,062	0.02%
2022/09/28	3	28.60	0	0.00	27.25	3	5,323	0.06%
2022/09/27	3	29.68	1	29.65	29.80	2	5,399	0.04%
2022/09/26	2	30.35	0	0.00	29.80	2	5,417	0.04%
2022/09/23	5	31.67	0.2	31.64	31.35	4.8	5,395	0.09%
2022/09/22	0	0.00	1	32.45	32.65	-1	5,376	-0.02%
2022/09/21	1	32.15	0	0.00	32.35	1	5,353	0.02%
2022/09/19	5	32.32	1	32.60	32.45	4	5,316	0.08%
2022/09/16	12	32.73	0	0.00	32.70	12	5,297	0.23%
2022/09/15	1	33.00	1	34.20	33.05	0	5,258	0.00%
2022/09/14	0	0.00	2	33.15	33.45	-2	5,179	-0.04%
2022/09/13	11.2	34.31	0	0.00	33.70	11.2	5,130	0.22%
2022/09/12	3	34.53	26	34.76	34.95	-23	4,980	-0.46%
2022/09/08	2	33.60	16	33.38	33.75	-14	4,786	-0.29%
2022/09/07	6	31.61	9	32.38	32.80	-3	4,637	-0.06%
2022/09/06	2	32.80	28	32.47	32.40	-26	4,514	-0.58%
2022/09/05	26	31.70	9	32.15	31.40	17	4,297	0.40%
2022/09/02	1	31.70	2	31.58	31.75	-1	4,198	-0.02%
2022/09/01	2	30.75	0	0.00	30.70	2	4,156	0.05%
2022/08/31	0	0.00	2	31.40	31.45	-2	4,139	-0.05%
2022/08/30	2	30.65	0	0.00	31.00	2	4,124	0.05%
2022/08/29	12	30.06	0	0.00	30.15	12	4,110	0.29%
2022/08/26	1	31.55	1	31.70	31.65	0	4,082	0.00%
2022/08/25	0	0.00	2	31.23	31.25	-2	4,032	-0.05%
2022/08/23	5	30.34	3	30.75	30.75	2	4,011	0.05%
2022/08/22	3	31.33	60	31.13	31.15	-57	3,985	-1.43%
2022/08/19	0	0.00	32	31.59	31.85	-32	3,932	-0.81%
2022/08/18	1	30.85	13	31.05	31.25	-12	3,908	-0.31%
2022/08/17	5	31.15	0	0.00	31.15	5	3,890	0.13%
2022/08/16	3	31.25	0	0.00	31.25	3	3,871	0.08%
2022/08/15	1	31.85	3	32.13	31.65	-2	3,838	-0.05%
2022/08/12	5	31.50	0	0.00	31.50	5	3,771	0.13%
2022/08/11	2	31.28	6	31.65	31.50	-4	3,739	-0.11%
2022/08/10	1	31.60	1	32.20	31.75	0	3,686	0.00%
2022/08/09	0	0.00	1	32.05	32.00	-1	3,591	-0.03%
2022/08/08	3	31.48	4	31.94	31.90	-1	3,537	-0.03%
2022/08/05	8	31.72	5	31.77	31.85	3	3,446	0.09%
2022/08/04	10	31.49	15	31.46	31.80	-5	3,291	-0.15%
2022/08/03	10	30.86	30	29.95	30.05	-20	3,016	-0.66%
2022/08/02	8	31.31	5	30.65	30.70	3	2,754	0.11%
2022/08/01	3	30.67	1	30.95	30.50	2	2,633	0.08%
2022/07/29	16	30.63	1.3	31.49	31.15	14.7	2,578	0.57%
2022/07/28	3	31.17	1	30.90	30.50	2	2,479	0.08%
2022/07/27	1	30.35	3	30.80	30.70	-2	2,216	-0.09%
2022/07/26	51	29.77	5	29.00	29.00	46	2,033	2.26%
2022/07/25	1	29.25	6	30.53	31.00	-5	1,936	-0.26%
2022/07/22	64	29.29	0	0.00	29.10	64	1,822	3.51%
2022/07/21	3	28.95	13	29.44	29.50	-10	1,784	-0.56%
2022/07/20	5	28.94	8	29.54	29.00	-3	1,739	-0.17%
2022/07/19	1	28.95	11	29.05	29.05	-10	1,717	-0.58%
2022/07/18	4	28.96	6	28.98	28.85	-2	1,710	-0.12%
2022/07/15	18	29.38	4	29.64	29.40	14	1,697	0.82%
2022/07/14	12	29.00	21	28.86	29.25	-9	1,648	-0.55%
2022/07/13	8	28.28	3	27.90	27.90	5	1,580	0.32%
2022/07/11	9	29.07	0	0.00	29.45	9	1,512	0.60%
2022/07/08	5	29.95	1	29.60	29.60	4	1,448	0.28%
2022/07/07	18	28.33	16	28.89	28.75	2	1,206	0.17%
2022/07/06	2	27.20	1	27.70	27.45	1	1,001	0.10%
2022/07/05	2	26.60	0	0.00	27.15	2	951	0.21%
2022/06/16	1	27.20	0	0.00	26.50	1	1,093	0.09%
2022/06/15	4	26.95	4	27.10	27.10	0	1,175	0.00%
2022/06/09	0	0.00	1	27.40	27.40	-1	1,218	-0.08%
2022/05/31	1	27.40	0	0.00	27.40	1	1,357	0.07%
2022/05/19	0	0.00	1	26.75	27.20	-1	1,602	-0.06%
2022/05/17	1	26.95	0	0.00	27.00	1	1,876	0.05%
2022/05/11	1	26.45	0	0.00	26.40	1	1,911	0.05%
2022/05/09	0.3	26.90	0	0.00	26.90	0.3	1,978	0.01%
2022/05/05	0	0.00	1	29.20	29.05	-1	2,028	-0.05%
2022/05/03	1	29.05	10	29.02	29.10	-9	2,059	-0.44%
2022/04/29	1	29.20	1	28.80	28.90	0	2,067	0.00%
2022/04/25	0	0.00	1	28.65	28.60	-1	2,138	-0.05%
2022/04/20	0.1	30.60	0	0.00	30.35	0.1	2,122	0.00%
2022/04/19	0	0.00	2	29.85	29.75	-2	2,110	-0.09%
2022/04/18	0	0.00	1	29.15	29.10	-1	2,126	-0.05%
2022/04/15	3	29.28	0	0.00	28.85	3	2,136	0.14%
2022/04/14	0	0.00	1	29.95	29.75	-1	2,200	-0.05%
2022/04/12	2	29.90	0	0.00	29.65	2	2,259	0.09%
2022/04/11	0.6	29.95	0	0.00	29.70	0.6	2,322	0.02%
2022/04/08	1.5	30.63	0	0.00	30.80	1.5	2,618	0.06%
2022/03/31	0	0.00	2	31.45	31.30	-2	2,859	-0.07%
2022/03/30	2	31.58	7	31.80	31.80	-5	2,923	-0.17%
2022/03/28	1	31.75	0	0.00	31.80	1	2,947	0.03%
2022/03/25	3	33.08	3	33.08	32.50	0	2,961	0.00%
2022/03/24	0	0.00	3	32.08	32.05	-3	2,884	-0.10%
2022/03/23	7	32.09	0	0.00	31.70	7	2,920	0.24%
2022/03/18	0	0.00	0.6	31.35	32.00	-0.6	3,665	-0.02%
2022/03/15	0	0.00	2	30.20	30.10	-2	4,863	-0.04%
2022/03/11	0	0.00	1	30.35	30.25	-1	5,035	-0.02%
2022/03/08	0.2	28.10	0	0.00	28.05	0.2	5,039	0.00%
2022/03/07	0.4	29.15	0	0.00	29.05	0.4	5,023	0.01%
2022/03/03	1	30.80	0	0.00	30.90	1	5,080	0.02%
2022/03/01	0	0.00	4	30.93	30.95	-4	5,128	-0.08%
2022/02/25	7	31.50	12	30.64	30.50	-5	5,171	-0.10%
2022/02/24	2	30.58	11.3	30.20	29.80	-9.3	5,172	-0.18%
2022/02/23	0.1	30.75	5	31.10	31.10	-4.9	5,294	-0.09%
2022/02/22	3	30.65	2	30.40	30.45	1	5,351	0.02%
2022/02/21	2.2	32.40	0	0.00	32.25	2.2	5,542	0.04%
2022/02/18	14	32.95	3	32.72	32.90	11	6,165	0.18%
2022/02/14	2	30.75	0	0.00	30.60	2	6,091	0.03%
2022/02/11	0	0.00	1	31.70	31.35	-1	6,101	-0.02%
2022/02/10	1	31.40	6	31.80	31.50	-5	6,149	-0.08%
2022/02/09	4	31.81	1	32.10	32.10	3	6,165	0.05%
2022/02/07	6	31.75	1	31.75	31.75	5	6,379	0.08%
2022/01/26	0	0.00	6	30.08	30.10	-6	6,411	-0.09%
2022/01/25	3	29.90	0	0.00	29.65	3	6,414	0.05%
2022/01/21	0	0.00	4	30.74	30.45	-4	6,416	-0.06%
2022/01/20	4	31.56	2	31.90	31.70	2	6,512	0.03%
2022/01/18	2	30.90	0	0.00	30.90	2	6,525	0.03%
2022/01/14	2	29.75	0	0.00	30.00	2	6,502	0.03%
2022/01/13	0	0.00	1	30.50	30.45	-1	6,489	-0.02%
2022/01/11	2	31.00	0	0.00	30.80	2	6,475	0.03%
2022/01/07	1	31.55	10	31.38	31.35	-9	6,437	-0.14%
2022/01/06	1	33.20	0	0.00	32.85	1	6,349	0.02%
2022/01/05	8	33.76	2	33.60	33.70	6	6,319	0.09%
2022/01/04	13	33.88	2	33.78	33.70	11	6,295	0.17%
2022/01/03	15	34.37	4	35.21	33.95	11	6,221	0.18%
2021/12/30	2	33.68	31	33.63	33.55	-29	5,914	-0.49%
2021/12/29	3	34.12	3	33.95	34.15	0	5,873	0.00%
2021/12/28	0.1	33.95	0	0.00	34.00	0.1	5,777	0.00%
2021/12/27	0	0.00	2	33.60	33.30	-2	5,681	-0.04%
2021/12/24	9	33.40	3	33.57	33.40	6	5,642	0.11%
2021/12/20	0	0.00	2	33.00	32.70	-2	5,506	-0.04%
2021/12/17	6	33.23	22	33.05	32.65	-16	5,463	-0.29%
2021/12/16	8	33.79	4	33.96	33.85	4	5,397	0.07%
2021/12/15	7	33.13	8	33.59	34.15	-1	5,268	-0.02%
2021/12/14	31	34.88	16	34.78	34.10	15	5,100	0.29%
2021/12/13	14	33.31	21	33.63	33.65	-7	4,555	-0.15%
2021/12/10	16	33.68	17	33.98	33.80	-1	4,308	-0.02%
2021/12/09	34	32.34	40	32.60	32.20	-6	3,779	-0.16%
2021/12/08	0	0.00	3	30.33	30.30	-3	3,217	-0.09%
2021/12/07	1	30.30	4	30.23	30.15	-3	3,141	-0.10%
2021/12/06	1	29.05	0	0.00	29.05	1	3,023	0.03%
2021/12/03	3	29.27	3	29.47	29.35	0	3,026	0.00%
2021/11/30	1	28.90	1	29.30	29.20	0	2,973	0.00%
2021/11/26	5	28.61	1	28.25	28.30	4	2,911	0.14%
2021/11/25	2	29.60	3	29.63	29.55	-1	2,874	-0.03%
2021/11/24	1	29.70	3	29.93	30.10	-2	2,840	-0.07%
2021/11/23	4	30.44	3	29.95	29.80	1	2,797	0.04%
2021/11/22	4	30.95	8	31.24	30.85	-4	2,729	-0.15%
2021/11/19	7	29.99	16	29.92	29.80	-9	2,587	-0.35%
2021/11/18	15	30.75	24	30.90	30.10	-9	2,517	-0.36%
2021/11/17	31	31.76	33	31.99	32.05	-2	2,279	-0.09%
2021/11/16	4	28.49	5	28.78	29.15	-1	1,627	-0.06%
2021/11/15	3	28.17	0	0.00	28.05	3	1,549	0.19%
2021/11/12	4	27.93	0	0.00	27.85	4	1,536	0.26%
2021/11/11	6	28.46	4	28.69	28.10	2	1,531	0.13%
2021/11/10	11	28.01	0	0.00	27.90	11	1,448	0.76%
2021/11/09	3	27.70	1	27.90	27.75	2	1,440	0.14%
2021/11/08	2	28.13	0	0.00	28.10	2	1,384	0.14%
2021/11/05	18	28.44	10	28.70	28.20	8	1,355	0.59%
2021/11/04	3	28.43	7	28.44	28.60	-4	1,244	-0.32%
2021/11/03	2	27.78	2	27.05	27.00	0	1,077	0.00%
2021/11/02	3	26.82	0	0.00	26.50	3	1,010	0.30%
2021/11/01	1	27.05	0	0.00	27.25	1	1,004	0.10%
2021/10/29	7	27.00	0	0.00	27.00	7	1,046	0.67%
2021/10/28	5	28.09	2	28.33	27.80	3	1,020	0.29%
2021/10/27	7	28.07	10	27.95	28.30	-3	908	-0.33%
2021/10/21	1	26.20	0	0.00	25.95	1	887	0.11%
2021/10/15	0	0.00	4	25.20	25.60	-4	957	-0.42%
2021/10/12	1	25.00	0	0.00	25.00	1	1,136	0.09%
2021/10/07	0	0.00	8	25.88	25.85	-8	1,342	-0.60%
2021/10/04	4	24.79	0	0.00	24.55	4	1,404	0.28%
2021/10/01	0	0.00	1	25.20	25.00	-1	1,414	-0.07%
2021/09/30	0	0.00	8	26.02	25.80	-8	1,419	-0.56%
2021/09/29	1	25.40	0	0.00	25.45	1	1,428	0.07%
2021/09/28	6	25.93	2	26.10	26.00	4	1,449	0.28%
2021/09/27	0	0.00	2	25.85	25.85	-2	1,467	-0.14%
2021/09/24	2	25.40	4	25.55	25.40	-2	1,481	-0.13%
2021/09/23	1	24.55	1	24.85	25.00	0	1,480	0.00%
2021/09/22	2	24.60	1	24.95	24.40	1	1,490	0.07%
2021/09/17	1	24.70	2	24.70	24.90	-1	1,490	-0.07%
2021/09/13	2	24.25	0	0.00	24.25	2	1,573	0.13%
2021/09/08	2	24.43	0	0.00	24.15	2	1,649	0.12%
2021/09/07	1	24.50	0	0.00	24.65	1	1,643	0.06%
2021/09/06	9	25.08	0	0.00	24.75	9	1,650	0.55%
2021/09/02	1	26.05	0	0.00	26.05	1	1,633	0.06%
2021/09/01	0	0.00	4	26.55	26.65	-4	1,617	-0.25%
2021/08/27	2	26.50	5	26.48	26.15	-3	1,651	-0.18%
2021/08/26	1	26.55	6	26.87	26.95	-5	1,669	-0.30%
2021/08/25	4	26.40	3	26.88	26.70	1	1,703	0.06%
2021/08/23	0	0.00	5	26.00	26.35	-5	1,723	-0.29%
2021/08/19	2	25.15	2	25.25	25.20	0	1,731	0.00%
2021/08/13	8	25.49	4	25.63	25.15	4	1,751	0.23%
2021/08/12	4	25.85	2	26.00	26.00	2	1,764	0.11%
2021/08/06	4	27.23	0	0.00	27.20	4	1,872	0.21%
2021/08/04	11	27.15	0	0.00	27.10	11	2,029	0.54%
2021/08/03	2	28.23	0	0.00	28.05	2	2,042	0.10%
2021/08/02	2	28.08	0	0.00	28.20	2	2,067	0.10%
2021/07/30	2	28.20	0	0.00	28.10	2	2,097	0.10%
2021/07/29	1	28.60	0	0.00	28.50	1	2,169	0.05%
2021/07/28	0	0.00	3	28.75	28.60	-3	2,232	-0.13%
2021/07/27	1	29.45	1	29.95	29.15	0	2,301	0.00%
2021/07/26	1	29.40	1	29.70	29.55	0	2,424	0.00%
2021/07/23	0	0.00	3	29.55	29.55	-3	2,580	-0.12%
2021/07/22	0	0.00	4	29.24	29.15	-4	2,612	-0.15%
2021/07/21	6	28.67	1	28.70	28.55	5	2,639	0.19%
2021/07/20	11	29.43	8	29.38	29.05	3	2,666	0.11%
2021/07/19	11	30.43	0	0.00	30.35	11	2,734	0.40%
2021/07/16	8	30.73	23	30.84	31.15	-15	2,821	-0.53%
2021/07/15	37	30.82	12	30.40	31.65	25	2,783	0.90%
2021/07/14	3	28.92	3	28.97	29.05	0	2,637	0.00%
2021/07/13	0	0.00	5	29.10	28.45	-5	2,645	-0.19%
2021/07/09	7	28.03	0	0.00	27.95	7	2,656	0.26%
2021/07/08	2	28.20	6	28.20	28.15	-4	2,716	-0.15%
2021/07/07	5	28.54	0.4	28.70	28.40	4.6	2,821	0.16%
2021/07/06	2	28.80	0	0.00	28.75	2	2,996	0.07%
2021/07/05	0	0.00	2	29.05	29.10	-2	3,307	-0.06%
2021/07/02	0	0.00	3	28.90	28.60	-3	3,327	-0.09%
2021/07/01	2	28.45	9	28.76	28.10	-7	3,381	-0.21%
2021/06/30	2	28.70	0	0.00	28.55	2	3,433	0.06%
2021/06/29	3	28.70	0	0.00	28.60	3	3,572	0.08%
2021/06/25	12	29.25	1	29.10	29.15	11	3,746	0.29%
2021/06/24	9	29.14	5	29.35	29.15	4	3,814	0.10%
2021/06/23	0	0.00	13	28.72	28.85	-13	3,812	-0.34%
2021/06/22	2	27.95	0	0.00	27.90	2	3,888	0.05%
2021/06/21	4	28.30	0	0.00	28.25	4	3,900	0.10%
2021/06/17	0	0.00	4	28.43	28.95	-4	4,029	-0.10%
2021/06/16	2	28.20	0	0.00	28.10	2	4,090	0.05%
2021/06/10	0	0.00	6	28.27	28.45	-6	4,243	-0.14%
2021/06/09	5	27.77	2	27.95	27.85	3	4,401	0.07%
2021/06/08	1	27.90	4	28.25	27.80	-3	4,545	-0.07%
2021/06/07	3	27.88	2	28.00	28.00	1	4,572	0.02%
2021/06/04	9	28.16	0	0.00	28.10	9	4,585	0.20%
2021/06/03	5	28.83	5	29.05	28.85	0	4,665	0.00%
2021/06/02	4	28.84	10	28.93	28.95	-6	4,700	-0.13%
2021/06/01	0	0.00	5	28.50	28.55	-5	4,748	-0.11%
2021/05/31	0	0.00	33	27.99	27.85	-33	4,842	-0.68%
2021/05/28	10	27.79	0	0.00	27.80	10	4,850	0.21%
2021/05/27	3	27.15	0	0.00	27.40	3	4,885	0.06%
2021/05/26	4	27.08	5	27.40	27.40	-1	4,924	-0.02%
2021/05/25	0	0.00	5	27.35	27.25	-5	4,957	-0.10%
2021/05/21	0	0.00	4	26.50	26.50	-4	5,059	-0.08%
2021/05/20	7	26.16	20	26.83	25.85	-13	5,109	-0.25%
2021/05/19	2	25.95	0	0.00	26.35	2	5,202	0.04%
2021/05/18	5	24.75	0	0.00	26.15	5	5,233	0.10%
2021/05/17	0	0.00	7	25.06	24.00	-7	5,247	-0.13%
2021/05/14	0	0.00	2	26.25	26.10	-2	5,241	-0.04%
2021/05/13	2	26.45	1	26.50	26.60	1	5,244	0.02%
2021/05/12	7	26.22	15	25.28	25.75	-8	5,242	-0.15%
2021/05/11	10	28.71	2	29.10	27.95	8	5,185	0.15%
2021/05/10	2	30.75	2	30.75	29.95	0	5,198	0.00%
2021/05/07	0	0.00	3	29.78	30.40	-3	5,503	-0.05%
2021/05/06	8	29.12	5	28.81	29.20	3	5,584	0.05%
2021/05/05	7	30.09	9	30.50	30.10	-2	5,533	-0.04%
2021/05/04	41	32.44	13	32.71	31.35	28	5,519	0.51%
2021/05/03	11	35.18	16	35.18	34.40	-5	5,475	-0.09%
2021/04/29	9	34.72	0	0.00	35.00	9	5,422	0.17%
2021/04/28	3	33.30	0	0.00	33.50	3	5,378	0.06%
2021/04/27	2	33.25	0	0.00	33.25	2	5,484	0.04%
2021/04/26	4	33.21	10	33.68	33.65	-6	5,573	-0.11%
2021/04/23	7	33.19	0	0.00	33.15	7	5,667	0.12%
2021/04/22	18	35.10	1	33.95	34.00	17	6,057	0.28%
2021/04/21	5	35.81	0	0.00	35.80	5	6,051	0.08%
2021/04/20	2	36.65	0	0.00	36.30	2	6,107	0.03%
2021/04/19	4	36.08	0	0.00	36.05	4	6,325	0.06%
2021/04/15	1	36.05	5	36.25	35.95	-4	6,666	-0.06%
2021/04/14	18	36.15	1.4	35.79	35.80	16.6	7,531	0.22%
2021/04/13	6	36.84	20	37.29	37.00	-14	8,203	-0.17%
2021/04/12	13	37.81	7	37.60	37.50	6	8,310	0.07%
2021/04/09	24.4	38.50	20	37.91	38.40	4.4	8,231	0.05%
2021/04/08	2	36.45	4	36.55	36.40	-2	7,937	-0.03%
2021/04/07	22	36.14	10	36.10	36.20	12	7,935	0.15%
2021/04/06	6	36.65	5	36.65	36.55	1	7,930	0.01%
2021/04/01	17	37.39	1	37.05	37.05	16	7,991	0.20%
2021/03/31	3	36.97	22	37.17	37.35	-19	8,083	-0.24%
2021/03/30	6	36.52	0	0.00	36.55	6	7,944	0.08%
2021/03/29	6	36.60	14	36.51	36.55	-8	7,920	-0.10%
2021/03/25	6	36.07	7	36.24	35.60	-1	7,992	-0.01%
2021/03/24	0.1	35.55	0	0.00	35.40	0.1	7,958	0.00%
2021/03/23	4	35.50	0	0.00	35.25	4	7,951	0.05%
2021/03/22	17	35.39	20	35.30	35.10	-3	7,902	-0.04%
2021/03/19	10	36.30	6	37.01	36.15	4	7,840	0.05%
2021/03/18	5	36.20	2	36.30	36.30	3	7,777	0.04%
2021/03/17	5	36.11	5	36.11	36.10	0	7,825	0.00%
2021/03/16	12	36.88	3	36.83	36.65	9	7,828	0.11%
2021/03/15	38	37.68	15	37.51	37.55	23	7,805	0.29%
2021/03/12	4	36.03	18	36.44	36.80	-14	7,689	-0.18%
2021/03/11	2	35.55	0	0.00	35.75	2	7,661	0.03%
2021/03/10	0	0.00	5	35.82	35.35	-5	8,028	-0.06%
2021/03/09	5	35.85	7	35.79	35.40	-2	8,358	-0.02%
2021/03/08	12	35.74	0	0.00	34.90	12	8,296	0.14%
2021/03/05	0	0.00	1	35.60	35.45	-1	8,284	-0.01%
2021/03/04	0	0.00	2	35.45	35.05	-2	8,421	-0.02%
2021/03/02	1	34.10	0	0.00	34.10	1	8,460	0.01%
2021/02/25	6	35.02	2	35.15	34.85	4	8,467	0.05%
2021/02/24	6	35.38	1	35.05	35.10	5	8,468	0.06%
2021/02/23	1	35.90	2.8	36.04	36.15	-1.8	8,489	-0.02%
2021/02/22	2	35.28	1	35.35	35.50	1	8,548	0.01%
2021/02/19	5	35.43	1	35.80	35.40	4	8,515	0.05%
2021/02/18	2	34.00	48	33.95	34.15	-46	8,429	-0.55%
2021/02/17	2	33.40	10	33.60	33.30	-8	8,402	-0.10%
2021/02/05	55	33.08	5	32.85	32.70	50	8,366	0.60%
2021/02/03	11	33.05	5	33.00	32.95	6	8,460	0.07%
2021/02/02	0	0.00	7	33.55	33.60	-7	8,410	-0.08%
2021/02/01	0	0.00	11	33.40	33.50	-11	8,381	-0.13%
2021/01/29	23	36.56	21	35.04	34.55	2	8,314	0.02%
2021/01/28	20	35.86	15	36.07	36.00	5	7,984	0.06%
2021/01/27	6	35.33	2	35.55	35.30	4	7,890	0.05%
2021/01/26	2	35.22	0	0.00	34.65	2	7,871	0.03%
2021/01/25	0	0.00	28.1	35.21	35.35	-28.1	7,835	-0.36%
2021/01/22	2	34.55	4	35.26	35.15	-2	7,803	-0.03%
2021/01/21	4	35.12	0	0.00	34.75	4	7,725	0.05%
2021/01/20	3	36.68	7	36.15	35.75	-4	7,618	-0.05%
2021/01/19	5	37.88	8	38.33	37.45	-3	7,470	-0.04%
2021/01/18	2	37.88	3	38.53	38.50	-1	7,344	-0.01%
2021/01/15	39.1	39.82	83	40.35	38.60	-43.9	7,192	-0.61%
2021/01/14	10	38.61	7	38.29	38.35	3	6,717	0.04%
2021/01/13	2	37.35	46	37.71	37.80	-44	6,604	-0.67%
2021/01/12	120	37.30	60	37.58	37.50	60	6,500	0.92%	大買/
2021/01/11	14	38.93	9	38.85	38.95	5	6,249	0.08%
2021/01/08	54	38.53	42	38.08	38.50	12	6,084	0.20%
2021/01/07	100	39.30	48	39.84	39.50	52	5,851	0.89%
2021/01/06	41	38.59	79	38.10	38.90	-38	4,966	-0.77%
2021/01/05	5	33.35	11	35.13	35.40	-6	4,261	-0.14%
2021/01/04	4	32.20	7	32.05	32.20	-3	4,058	-0.07%
2020/12/30	3	31.20	10	32.00	31.15	-7	4,017	-0.17%
2020/12/29	0	0.00	1	32.10	31.45	-1	3,984	-0.03%
2020/12/28	0	0.00	5	32.40	31.65	-5	3,921	-0.13%
2020/12/25	49	31.37	23	31.33	32.10	26	3,840	0.68%
2020/12/24	0	0.00	10	30.10	30.25	-10	3,615	-0.28%
2020/12/23	1	29.65	0	0.00	29.85	1	3,619	0.03%
2020/12/22	13	29.67	1	29.55	29.55	12	3,637	0.33%
2020/12/21	3	31.48	21	31.19	31.05	-18	3,613	-0.50%
2020/12/18	4	30.24	2	30.10	30.05	2	3,516	0.06%
2020/12/16	0	0.00	2	29.83	29.70	-2	3,492	-0.06%
2020/12/15	3	29.73	26	29.38	29.25	-23	3,498	-0.66%
2020/12/14	0	0.00	3	30.50	30.25	-3	3,463	-0.09%
2020/12/11	4	30.04	23	30.33	30.20	-19	3,479	-0.55%
2020/12/10	0	0.00	42	30.98	31.00	-42	3,425	-1.23%
2020/12/09	7	30.99	21	30.95	31.30	-14	3,412	-0.41%
2020/12/08	8	31.96	0	0.00	31.35	8	3,446	0.23%
2020/12/07	1	31.35	0	0.00	31.30	1	3,704	0.03%
2020/12/04	53	32.02	29	32.85	32.25	24	3,666	0.65%
2020/12/03	25	30.11	38	31.50	32.00	-13	3,305	-0.39%
2020/12/02	0	0.00	1	29.25	29.10	-1	3,022	-0.03%
2020/12/01	0	0.00	4	29.15	29.00	-4	3,036	-0.13%
2020/11/30	0	0.00	1	29.75	29.25	-1	3,099	-0.03%
2020/11/27	0	0.00	13	29.30	29.60	-13	2,914	-0.45%
2020/11/26	6	28.73	8	29.06	28.65	-2	2,827	-0.07%
2020/11/25	2	28.60	0	0.00	28.65	2	2,796	0.07%
2020/11/24	2	28.80	10	28.45	28.40	-8	2,796	-0.29%
2020/11/23	5	28.36	0	0.00	28.35	5	2,750	0.18%
2020/11/20	1	28.35	1	28.45	28.35	0	2,726	0.00%
2020/11/19	25	27.95	1	28.20	28.00	24	2,723	0.88%
2020/11/12	50	26.52	0	0.00	26.45	50	2,875	1.74%
2020/11/11	14	27.39	23	27.34	26.75	-9	2,900	-0.31%
2020/11/10	1	25.85	0	0.00	25.90	1	2,798	0.04%
2020/11/09	3	26.15	0	0.00	26.20	3	2,854	0.11%
2020/11/04	1	26.20	0	0.00	26.25	1	2,991	0.03%
2020/11/03	0	0.00	1	26.70	26.55	-1	2,989	-0.03%
2020/10/30	2	25.95	0	0.00	25.80	2	3,074	0.07%
2020/10/29	0	0.00	2	26.05	26.20	-2	3,118	-0.06%
2020/10/28	1	26.55	0	0.00	26.35	1	3,131	0.03%
2020/10/26	2	27.00	0	0.00	27.00	2	3,206	0.06%
2020/10/23	2	27.20	0	0.00	27.20	2	3,235	0.06%
2020/10/22	2	27.25	4	27.15	27.15	-2	3,330	-0.06%
2020/10/21	2	27.50	0	0.00	27.60	2	3,384	0.06%
2020/10/19	0	0.00	1	27.40	27.30	-1	3,543	-0.03%
2020/10/16	2	26.85	0	0.00	26.90	2	3,616	0.06%
2020/10/15	1	27.35	0	0.00	27.30	1	3,665	0.03%
2020/10/14	3	27.70	4	27.70	27.70	-1	3,709	-0.03%
2020/10/13	0	0.00	3	27.62	27.75	-3	3,747	-0.08%
2020/10/12	2	26.90	1	27.15	27.15	1	3,735	0.03%
2020/10/08	2	27.15	0	0.00	27.20	2	3,744	0.05%
2020/10/07	7	27.71	1	27.55	27.45	6	3,762	0.16%
2020/10/06	0	0.00	1	26.75	26.80	-1	3,765	-0.03%
2020/10/05	0	0.00	1	25.95	26.15	-1	3,832	-0.03%
2020/09/30	1	26.00	0	0.00	25.80	1	3,952	0.03%
2020/09/29	1	25.35	0	0.00	25.35	1	3,924	0.03%
2020/09/25	4	25.31	1	25.95	25.05	3	3,973	0.08%
2020/09/24	0	0.00	28	26.08	26.00	-28	3,953	-0.71%
2020/09/18	23	27.77	0	0.00	27.75	23	3,937	0.58%
2020/09/16	3	28.12	12	28.00	28.00	-9	4,055	-0.22%
2020/09/15	1	28.25	0	0.00	28.35	1	4,104	0.02%
2020/09/14	42	28.44	0	0.00	28.45	42	4,173	1.01%
2020/09/11	3	28.40	0	0.00	28.40	3	4,226	0.07%
2020/09/10	0	0.00	33	29.62	29.25	-33	4,185	-0.79%
2020/09/09	1	28.45	5	28.56	28.95	-4	3,935	-0.10%
2020/09/08	2	27.93	0	0.00	27.85	2	3,905	0.05%
2020/09/07	0	0.00	10	29.20	28.30	-10	3,934	-0.25%
2020/09/04	0	0.00	6	28.18	28.50	-6	3,948	-0.15%
2020/09/03	1	28.35	1	28.80	28.20	0	3,955	0.00%
2020/09/02	1	27.50	3	27.98	27.75	-2	3,876	-0.05%
2020/09/01	2.2	27.58	429	27.52	27.40	-426.8	3,877	-11.01%	大賣/鉅額交易
2020/08/31	0	0.00	1	28.05	27.95	-1	4,037	-0.02%
2020/08/28	4	28.56	5	28.50	28.15	-1	4,068	-0.02%
2020/08/27	1	28.15	0	0.00	28.25	1	4,073	0.02%
2020/08/26	1	28.30	0	0.00	28.30	1	4,102	0.02%
2020/08/25	428	28.64	11	29.20	28.50	417	4,116	10.13%	大買/鉅額交易
2020/08/24	0	0.00	2	28.15	28.15	-2	4,052	-0.05%
2020/08/21	0	0.00	1	27.80	27.90	-1	4,076	-0.02%
2020/08/20	18	27.30	11	28.59	26.95	7	4,065	0.17%
2020/08/19	10	29.70	41	29.35	29.70	-31	4,001	-0.77%
2020/08/17	0	0.00	1	28.15	28.20	-1	3,907	-0.03%
2020/08/14	0	0.00	3	27.47	27.60	-3	4,129	-0.07%
2020/08/13	0	0.00	3	27.50	27.40	-3	4,138	-0.07%
2020/08/12	1.2	25.76	6	26.68	26.85	-4.8	4,120	-0.12%
2020/08/11	5	26.32	3	27.22	25.95	2	4,113	0.05%
2020/08/05	1	26.75	7	26.39	26.35	-6	4,248	-0.14%
2020/08/04	1	25.75	2	25.65	25.15	-1	4,308	-0.02%
2020/08/03	0.2	24.80	1	24.95	24.90	-0.8	4,481	-0.02%
2020/07/31	1	24.75	0	0.00	24.90	1	4,931	0.02%
2020/07/30	0	0.00	5	24.35	24.65	-5	5,638	-0.09%
2020/07/29	2	23.18	0	0.00	23.10	2	5,731	0.03%
2020/07/28	22	22.83	43	22.99	23.95	-21	5,766	-0.36%
2020/07/27	8	23.66	0	0.00	23.85	8	5,755	0.14%
2020/07/24	104.2	27.33	15	26.42	25.65	89.2	5,772	1.55%	大買/
2020/07/23	2	27.80	0	0.00	27.75	2	5,707	0.04%
2020/07/22	11	28.55	3	28.53	28.30	8	5,717	0.14%
2020/07/21	1	28.00	11	27.87	27.75	-10	5,658	-0.18%
2020/07/20	2	27.88	7	27.81	27.75	-5	5,633	-0.09%
2020/07/17	1	28.10	1	27.80	27.85	0	5,645	0.00%
2020/07/15	0	0.00	2	28.10	28.15	-2	5,678	-0.04%
2020/07/14	0	0.00	11	28.07	28.00	-11	5,734	-0.19%
2020/07/13	7	27.80	5	27.85	27.95	2	5,748	0.03%
2020/07/10	3	27.95	3	28.25	28.05	0	5,829	0.00%
2020/07/09	6	28.34	22	28.43	28.45	-16	6,117	-0.26%
2020/07/08	0	0.00	1	27.95	27.75	-1	6,186	-0.02%
2020/07/07	1	28.00	5	27.80	27.75	-4	6,179	-0.06%
2020/07/06	3	27.93	5	27.95	27.95	-2	6,177	-0.03%
2020/07/03	0	0.00	6	27.72	27.70	-6	6,162	-0.10%
2020/07/02	0	0.00	17	27.78	27.75	-17	6,174	-0.28%
2020/07/01	0	0.00	2	27.90	27.65	-2	6,175	-0.03%
2020/06/30	2	27.50	8	27.43	27.40	-6	6,150	-0.10%
2020/06/29	1	27.20	0	0.00	27.30	1	6,185	0.02%
2020/06/24	0	0.00	1	27.25	27.25	-1	6,196	-0.02%
2020/06/23	5	27.25	39	27.21	27.20	-34	6,216	-0.55%
2020/06/22	10	25.93	1	26.05	26.05	9	6,132	0.15%
2020/06/19	15	27.01	13	27.06	26.95	2	6,090	0.03%
2020/06/18	23	27.21	0	0.00	27.20	23	6,036	0.38%
2020/06/17	3	27.33	9	27.37	27.40	-6	5,984	-0.10%
2020/06/16	2	27.33	1	27.30	27.30	1	6,004	0.02%
2020/06/15	8	27.30	11	27.31	27.20	-3	6,003	-0.05%
2020/06/12	4	26.81	2	26.95	27.00	2	6,006	0.03%
2020/06/11	6	27.00	1	27.20	27.05	5	6,006	0.08%
2020/06/10	1	27.45	5	27.40	27.45	-4	5,972	-0.07%
2020/06/09	4	27.26	11	27.29	27.30	-7	6,009	-0.12%
2020/06/08	6	27.31	10	27.26	27.25	-4	6,019	-0.07%
2020/06/05	8	27.26	2	27.20	27.05	6	6,044	0.10%
2020/06/04	7	26.61	20	26.63	26.60	-13	5,891	-0.22%
2020/06/03	10	26.62	1	26.70	26.60	9	5,869	0.15%
2020/06/02	20	26.61	18	26.61	26.60	2	5,841	0.03%
2020/06/01	33	26.60	20	26.63	26.60	13	5,804	0.22%
2020/05/29	2	26.60	0	0.00	26.55	2	5,783	0.03%
2020/05/28	4	26.75	5	26.60	26.60	-1	5,772	-0.02%
2020/05/27	2	26.65	3	26.65	26.65	-1	5,753	-0.02%
2020/05/26	2	26.65	3	26.68	26.65	-1	5,740	-0.02%
2020/05/25	4	26.70	2	26.70	26.70	2	5,704	0.04%
2020/05/22	1	26.75	0	0.00	26.65	1	5,684	0.02%
2020/05/21	8	26.94	15	26.77	26.90	-7	5,642	-0.12%
2020/05/19	6	26.16	0	0.00	26.15	6	5,350	0.11%
2020/05/18	2	26.05	0	0.00	26.00	2	5,307	0.04%
2020/05/15	2	25.90	0	0.00	26.00	2	5,271	0.04%
2020/05/14	8	26.04	1	26.10	26.00	7	5,242	0.13%
2020/05/13	1	26.10	0	0.00	26.10	1	5,201	0.02%
2020/05/12	1	25.80	28	25.90	26.05	-27	5,256	-0.51%
2020/05/11	13.5	26.35	0	0.00	26.15	13.5	5,182	0.26%
2020/05/08	9	26.57	0	0.00	26.25	9	5,091	0.18%
2020/05/07	43	26.53	39	26.64	26.65	4	4,876	0.08%
2020/05/06	18	26.04	17	26.21	25.30	1	4,417	0.02%
2020/05/05	0	0.00	4	26.75	26.75	-4	3,692	-0.11%
2020/05/04	0	0.00	3	24.35	24.35	-3	3,571	-0.08%
2020/04/30	7	22.58	6	22.52	22.15	1	3,542	0.03%
2020/04/29	4	22.04	3	22.35	22.35	1	3,509	0.03%
2020/04/28	4	21.50	4	21.73	21.95	0	3,447	0.00%
2020/04/22	1	20.60	0	0.00	20.80	1	3,387	0.03%
2020/04/21	0	0.00	2	20.80	20.20	-2	3,324	-0.06%
2020/04/20	20	20.75	20	20.85	20.95	0	3,265	0.00%
2020/04/17	20	21.10	20	21.50	20.55	0	3,240	0.00%
2020/04/15	16	20.99	27	20.81	20.90	-11	3,105	-0.35%
2020/04/14	15	20.75	15	20.49	21.05	0	2,969	0.00%
2020/04/13	23	19.56	12	19.60	20.00	11	2,621	0.42%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/08	0	18.95	0	0.00	17.95	0	2,440	0.00%
2020/03/26	1	15.80	0	0.00	16.05	1	2,299	0.04%
2020/03/17	1	16.50	0	0.00	16.00	1	2,311	0.04%
2020/03/16	0	0.00	1	18.20	17.30	-1	2,284	-0.04%
2020/03/13	2	17.60	0	0.00	17.80	2	2,241	0.09%
2020/03/11	1	20.50	2	21.10	20.40	-1	2,177	-0.05%
2020/03/10	2	20.50	0	0.00	20.50	2	2,120	0.09%
2020/03/09	5	20.53	0	0.00	20.30	5	2,086	0.24%
2020/03/05	2	21.50	0	0.00	21.60	2	2,076	0.10%
2020/03/04	1	21.20	0	0.00	21.20	1	2,081	0.05%
2020/02/21	1	21.80	1	22.15	21.90	0	2,005	0.00%
2020/02/14	1	21.75	1	22.05	22.05	0	2,009	0.00%
2020/02/13	2	21.90	2	22.10	21.85	0	1,991	0.00%
2020/02/12	0	0.00	1	21.20	21.20	-1	1,884	-0.05%
2020/02/11	1	20.65	0	0.00	20.75	1	1,879	0.05%
2020/02/04	2	20.30	3	20.20	20.30	-1	1,947	-0.05%
2020/02/03	3	19.55	2	19.65	19.75	1	1,960	0.05%
2020/01/17	0	0.00	2	22.85	22.90	-2	1,878	-0.11%
2020/01/14	5	22.75	0	0.00	22.60	5	1,922	0.26%
2020/01/10	0	0.00	2	22.15	22.10	-2	2,115	-0.09%
2020/01/09	0	0.00	2	22.15	22.10	-2	2,173	-0.09%
2020/01/08	1	21.95	0	0.00	21.90	1	2,278	0.04%
2020/01/07	1	22.20	0	0.00	22.20	1	2,277	0.04%
2020/01/06	3	22.58	0	0.00	22.45	3	2,302	0.13%
2020/01/03	2	23.20	0	0.00	23.20	2	2,294	0.09%
2020/01/02	1	23.55	0	0.00	23.50	1	2,288	0.04%
2019/12/31	0	0.00	2	23.60	23.55	-2	2,292	-0.09%
2019/12/27	1	23.70	2	23.85	23.70	-1	2,330	-0.04%
2019/12/23	0	0.00	7	23.47	23.35	-7	2,359	-0.30%
2019/12/19	2	23.88	1	23.45	23.55	1	2,383	0.04%
2019/12/18	1	23.50	3	23.58	23.60	-2	2,351	-0.09%
2019/12/17	5	23.51	8	23.47	23.55	-3	2,387	-0.13%
2019/12/16	1	23.25	0	0.00	23.40	1	2,458	0.04%
2019/12/13	4	23.86	6	23.97	23.00	-2	2,504	-0.08%
2019/12/11	0	0.00	20	22.75	22.90	-20	2,415	-0.83%
2019/12/10	2	22.33	0	0.00	22.30	2	2,400	0.08%
2019/12/09	50	22.66	20	22.50	22.50	30	2,419	1.24%
2019/12/06	1	21.85	0	0.00	22.00	1	2,391	0.04%
2019/11/29	20	22.30	0	0.00	22.20	20	2,703	0.74%
2019/11/25	4	22.81	0	0.00	22.65	4	3,143	0.13%
2019/11/15	0	0.00	10	22.81	22.70	-10	3,660	-0.27%
2019/11/13	2	22.98	0	0.00	22.80	2	3,783	0.05%
2019/11/11	2	22.68	0	0.00	22.60	2	3,936	0.05%
2019/11/07	0	0.00	1	23.00	22.85	-1	4,288	-0.02%
2019/11/06	1	23.15	2	23.00	23.10	-1	4,492	-0.02%
2019/11/01	0	0.00	4	22.20	22.20	-4	4,580	-0.09%
2019/10/31	1	22.75	11	22.88	22.50	-10	4,626	-0.22%
2019/10/30	0	0.00	17	23.11	23.05	-17	4,621	-0.37%
2019/10/25	6	23.61	1	23.50	23.45	5	4,989	0.10%
2019/10/24	2	23.80	4	23.85	23.85	-2	5,145	-0.04%
2019/10/23	1	23.90	0	0.00	23.95	1	5,511	0.02%
2019/10/22	5	24.05	0	0.00	23.95	5	5,525	0.09%
2019/10/21	4	24.01	0	0.00	23.95	4	5,553	0.07%
2019/10/18	14	24.70	10	24.61	24.50	4	5,544	0.07%
2019/10/17	6	24.12	0	0.00	24.20	6	5,441	0.11%
2019/10/16	7	23.80	1	24.45	24.40	6	5,427	0.11%
2019/10/09	0	0.00	10	23.25	23.55	-10	5,408	-0.18%
2019/10/08	0	0.00	1	23.90	23.60	-1	5,402	-0.02%
2019/10/04	1	24.20	0	0.00	23.85	1	5,417	0.02%
2019/09/27	2	23.50	1	23.65	23.50	1	5,363	0.02%
2019/09/25	0	0.00	19	24.00	23.75	-19	5,326	-0.36%
2019/09/24	2	24.33	3	24.15	24.10	-1	5,320	-0.02%
2019/09/23	18	24.41	6	24.35	24.40	12	5,308	0.23%
2019/09/20	11	24.28	7	24.10	24.35	4	5,316	0.08%
2019/09/19	17	24.39	19	24.28	24.15	-2	5,254	-0.04%
2019/09/18	18	25.00	12	24.88	24.85	6	5,157	0.12%
2019/09/17	8	25.15	4	25.08	25.15	4	5,087	0.08%
2019/09/16	1	24.70	5	24.75	24.70	-4	5,025	-0.08%
2019/09/12	0	0.00	11	24.75	24.85	-11	5,010	-0.22%
2019/09/11	0	0.00	1	24.80	24.65	-1	4,995	-0.02%
2019/09/09	12	24.91	9	24.76	24.65	3	4,934	0.06%
2019/09/06	6	24.79	2	24.60	24.60	4	4,866	0.08%
2019/09/05	57	24.91	3	24.93	25.05	54	4,808	1.12%
2019/09/04	2	24.35	14	24.43	24.30	-12	4,680	-0.26%
2019/09/03	1	24.60	0	0.00	24.55	1	4,642	0.02%
2019/09/02	9	24.58	1	24.80	24.65	8	4,630	0.17%
2019/08/30	7	24.89	5	24.66	24.50	2	4,591	0.04%
2019/08/29	1	24.45	8	24.36	24.50	-7	4,523	-0.15%
2019/08/28	20	24.83	7	24.74	24.80	13	4,445	0.29%
2019/08/27	26	24.57	4	24.95	25.00	22	4,189	0.53%
2019/08/26	1	23.65	1	23.60	23.65	0	4,022	0.00%
2019/08/23	4	24.45	1	24.15	24.15	3	4,017	0.07%
2019/08/22	2.5	24.33	9	24.45	24.30	-6.5	3,947	-0.16%
2019/08/21	0	0.00	4	23.73	23.90	-4	3,842	-0.10%
2019/08/20	5	24.06	16	23.70	23.75	-11	3,787	-0.29%
2019/08/19	7	24.21	6	24.03	23.95	1	3,732	0.03%
2019/08/16	1	24.30	2	23.90	24.00	-1	3,679	-0.03%
2019/08/15	1	23.80	1	23.90	23.90	0	3,581	0.00%
2019/08/13	3	23.32	0	0.00	23.25	3	3,417	0.09%
2019/08/12	1	24.70	2	24.95	24.40	-1	3,258	-0.03%
2019/08/08	25	23.71	23	23.59	23.95	2	3,059	0.07%
2019/08/07	1	23.05	5	23.10	23.10	-4	2,846	-0.14%
2019/08/06	0	0.00	2	21.45	22.70	-2	2,778	-0.07%
2019/08/05	2	22.70	10	22.70	22.65	-8	2,760	-0.29%
2019/08/02	4	22.50	0	0.00	22.50	4	2,744	0.15%
2019/08/01	0	0.00	3	22.63	22.90	-3	2,708	-0.11%
2019/07/31	4	22.65	1	22.85	22.90	3	2,698	0.11%
2019/07/30	1	22.50	0	0.00	22.60	1	2,631	0.04%
2019/07/29	17	22.96	5	22.89	22.95	12	2,515	0.48%
2019/07/26	12	22.48	3	22.17	22.40	9	2,410	0.37%
2019/07/25	64	22.14	79	22.17	21.90	-15	2,313	-0.65%
2019/07/24	2	20.70	6	20.60	20.70	-4	1,937	-0.21%
2019/07/23	3	20.65	0	0.00	20.55	3	1,983	0.15%
2019/07/19	0	0.00	30	20.74	20.85	-30	2,233	-1.34%
2019/07/17	0	0.00	1	20.85	20.90	-1	2,191	-0.05%
2019/07/16	2	20.75	0	0.00	20.75	2	2,195	0.09%
2019/07/15	0	0.00	3	20.77	20.90	-3	2,164	-0.14%
2019/07/10	0	0.00	2	20.10	20.00	-2	2,188	-0.09%
2019/07/04	1	19.90	0	0.00	19.85	1	2,236	0.04%
2019/07/03	2	19.95	0	0.00	19.80	2	2,256	0.09%
2019/07/02	2	20.00	0	0.00	19.95	2	2,290	0.09%
2019/07/01	2	20.15	0	0.00	20.15	2	2,299	0.09%
2019/06/27	2	19.45	1	19.65	19.70	1	2,347	0.04%
2019/06/25	6	19.67	2	19.70	19.50	4	2,351	0.17%
2019/06/21	1	19.50	0	0.00	19.05	1	2,375	0.04%
2019/06/19	0	0.00	1	19.30	19.35	-1	2,496	-0.04%
2019/06/10	2	18.90	2	19.08	19.10	0	3,033	0.00%
2019/06/06	0	0.00	5	19.05	18.90	-5	3,079	-0.16%
2019/06/05	0	0.00	1	19.25	19.10	-1	3,097	-0.03%
2019/05/30	7	18.72	6	18.64	18.85	1	3,105	0.03%
2019/05/17	5	17.80	0	0.00	17.70	5	3,567	0.14%
2019/05/15	0	0.00	1	18.15	18.20	-1	3,561	-0.03%
2019/05/14	2	17.35	2	17.85	17.85	0	3,562	0.00%
2019/05/13	1	18.00	0.5	18.00	18.00	0.5	3,545	0.01%
2019/05/10	1	18.80	0.2	18.75	18.75	0.8	3,521	0.02%
2019/05/06	2	20.13	0	0.00	19.90	2	3,432	0.06%
2019/05/03	1	20.50	1	20.65	20.65	0	3,372	0.00%
2019/05/02	2	20.45	3	20.62	20.65	-1	3,314	-0.03%
2019/04/29	3	20.32	1	19.95	19.80	2	3,266	0.06%
2019/04/25	50	20.71	11	20.61	20.55	39	3,170	1.23%
2019/04/24	0	0.00	10	20.00	19.95	-10	3,089	-0.32%
2019/04/23	0	0.00	10	19.95	19.90	-10	3,293	-0.30%
2019/04/22	25	20.10	0	0.00	20.00	25	3,424	0.73%
2019/04/19	1	19.70	0	0.00	19.70	1	3,462	0.03%
2019/04/18	0	0.00	10	19.60	19.60	-10	3,514	-0.28%
2019/04/15	12	19.69	1	19.70	19.70	11	3,712	0.30%
2019/04/12	0	0.00	20	19.70	19.70	-20	3,699	-0.54%
2019/04/11	3	20.05	0	0.00	19.80	3	3,703	0.08%
2019/04/09	4	20.43	0	0.00	20.25	4	3,672	0.11%
2019/04/08	0	0.00	7	20.50	20.35	-7	3,693	-0.19%
2019/04/03	7	20.20	0	0.00	20.15	7	3,661	0.19%
2019/04/02	0	0.00	1	20.00	20.05	-1	3,646	-0.03%
2019/04/01	21	20.15	0	0.00	20.00	21	3,629	0.58%
2019/03/28	0	0.00	7	19.70	19.80	-7	3,630	-0.19%
2019/03/27	1	19.95	1	20.00	19.80	0	3,640	0.00%
2019/03/26	1	19.80	0	0.00	19.85	1	3,639	0.03%
2019/03/25	0	0.00	5	19.50	19.70	-5	3,641	-0.14%
2019/03/22	5	20.11	0	0.00	19.90	5	3,661	0.14%
2019/03/21	10	20.88	11	20.94	20.60	-1	3,556	-0.03%
2019/03/20	1	20.60	4	20.60	20.60	-3	3,315	-0.09%
2019/03/18	6	19.69	10	19.76	19.75	-4	3,269	-0.12%
2019/03/14	0.7	19.10	0	0.00	19.10	0.7	3,246	0.02%
2019/03/12	0	0.00	7	19.71	19.65	-7	3,308	-0.21%
2019/03/11	2	19.50	0	0.00	19.55	2	3,307	0.06%
2019/03/08	0	0.00	3	19.00	19.45	-3	3,360	-0.09%
2019/03/07	0	0.00	5	19.32	19.00	-5	3,493	-0.14%
2019/03/06	0	0.00	2	19.35	19.35	-2	3,552	-0.06%
2019/02/27	2	18.85	1	18.85	18.80	1	3,518	0.03%
2019/02/25	5	19.45	10	19.45	19.35	-5	3,520	-0.14%
2019/02/22	18	18.77	0	0.00	19.20	18	3,538	0.51%
2019/02/21	7	18.64	25	18.46	18.45	-18	3,413	-0.53%
2019/02/13	2	18.20	0	0.00	18.00	2	3,359	0.06%
2019/01/25	2	17.60	0	0.00	17.70	2	3,343	0.06%
2019/01/24	1	17.55	0	0.00	17.55	1	3,418	0.03%
2019/01/21	0	0.00	1	18.10	17.90	-1	3,388	-0.03%
2019/01/18	0	0.00	1	18.10	18.20	-1	3,368	-0.03%
2019/01/17	0	0.00	1	17.95	17.90	-1	3,358	-0.03%
2019/01/16	22	18.50	2	18.40	18.35	20	3,303	0.61%
2019/01/15	3	18.20	5	18.20	18.35	-2	3,136	-0.06%
2019/01/09	4	18.00	0	0.00	18.35	4	2,634	0.15%
2019/01/08	0	0.00	10	17.90	17.60	-10	2,495	-0.40%
2019/01/07	0	0.00	11	17.38	17.65	-11	2,410	-0.46%
2019/01/04	1	16.85	0	0.00	16.80	1	2,357	0.04%
2018/12/27	5	16.95	0	0.00	16.60	5	2,366	0.21%
2018/12/24	0	0.00	15	16.62	16.80	-15	2,319	-0.65%
2018/12/21	15	16.28	0	0.00	16.25	15	2,315	0.65%
2018/12/18	0	0.00	7	16.90	16.75	-7	2,223	-0.31%
2018/12/17	15	17.10	10	17.85	17.10	5	2,190	0.23%
2018/12/12	10	17.20	0	0.00	17.20	10	2,129	0.47%
2018/12/11	5	16.95	5	17.10	17.10	0	2,087	0.00%
2018/12/10	0	0.00	5	16.95	16.75	-5	2,024	-0.25%
2018/12/07	5	16.70	0	0.00	17.00	5	1,981	0.25%
2018/12/06	2	16.43	12	16.70	16.40	-10	1,953	-0.51%
2018/12/05	0	0.00	10	17.35	17.25	-10	1,902	-0.53%
2018/12/04	20	17.10	0	0.00	17.20	20	1,892	1.06%
2018/12/03	0	0.00	4	16.50	16.80	-4	1,879	-0.21%
2018/11/29	30	16.55	30	16.30	16.30	0	1,738	0.00%
2018/11/27	6	16.05	0	0.00	15.95	6	1,671	0.36%
2018/11/15	2	15.35	1	15.45	15.30	1	1,536	0.07%
2018/11/12	1	15.25	0	0.00	15.30	1	1,516	0.07%
2018/11/07	0	0.00	5	14.55	14.70	-5	1,617	-0.31%
2018/11/02	5	14.10	2	14.25	14.40	3	1,780	0.17%
2018/10/31	0	0.00	1	13.60	13.60	-1	1,837	-0.05%
2018/10/26	0	0.00	1	13.50	13.35	-1	1,913	-0.05%
2018/10/17	0	0.00	3	13.95	14.00	-3	2,005	-0.15%
2018/10/16	0	0.00	1	13.75	13.80	-1	2,084	-0.05%
2018/10/12	5	13.35	1	13.45	13.75	4	2,205	0.18%
2018/10/11	0	0.00	10	13.85	13.85	-10	2,342	-0.43%
2018/09/10	0	0.00	3	14.95	14.80	-3	2,985	-0.10%
2018/09/07	0	0.00	5	15.35	15.40	-5	2,976	-0.17%
2018/09/06	2	16.10	5	16.25	16.00	-3	2,944	-0.10%
2018/08/29	0	0.00	2	17.60	17.65	-2	2,978	-0.07%
2018/08/16	6	16.91	0	0.00	16.80	6	3,223	0.19%
2018/08/13	1	17.45	20	18.23	17.80	-19	3,148	-0.60%
2018/08/10	5	19.35	0	0.00	19.30	5	3,056	0.16%
2018/08/09	12	19.36	0	0.00	19.25	12	3,118	0.38%
2018/08/08	4	19.43	3	19.45	19.40	1	3,124	0.03%
2018/08/07	12	20.09	2	19.95	19.85	10	3,083	0.32%
2018/08/03	1	20.70	0	0.00	20.80	1	3,008	0.03%
2018/08/02	3	20.70	1	20.75	20.60	2	2,990	0.07%
2018/08/01	2	21.20	0	0.00	21.20	2	2,954	0.07%
2018/07/30	11	21.47	0	0.00	21.25	11	2,983	0.37%
2018/07/23	2	20.85	0	0.00	20.90	2	2,939	0.07%
2018/07/20	2	22.68	1	22.40	22.45	1	2,879	0.03%
2018/07/19	7	22.64	6	22.68	22.65	1	2,830	0.04%
2018/07/18	20	22.76	25	22.46	23.00	-5	2,858	-0.17%
2018/07/17	3	21.90	0	0.00	21.90	3	2,785	0.11%
2018/07/16	4	22.33	0	0.00	22.10	4	2,825	0.14%
2018/07/13	12	22.14	0	0.00	22.25	12	2,785	0.43%
2018/07/12	5	21.40	5	21.45	21.50	0	2,789	0.00%
2018/07/11	5	21.35	0	0.00	21.35	5	2,824	0.18%
2018/07/10	10	22.00	0	0.00	21.95	10	2,826	0.35%
2018/07/09	0	0.00	6	21.86	21.85	-6	2,850	-0.21%
2018/07/04	0	0.00	1	22.50	22.15	-1	2,974	-0.03%
2018/07/03	0	0.00	2	21.75	21.70	-2	2,915	-0.07%
2018/07/02	2	21.85	1	21.70	21.55	1	2,889	0.03%
2018/06/29	0	0.00	1	21.45	21.65	-1	2,876	-0.03%
2018/06/28	2	21.15	0	0.00	20.90	2	2,842	0.07%
2018/06/27	1	20.95	1	20.95	20.80	0	2,873	0.00%
2018/06/22	2	20.78	0	0.00	20.75	2	3,014	0.07%
2018/06/21	2	21.18	0	0.00	21.00	2	3,077	0.06%
2018/06/12	3	21.50	0	0.00	21.75	3	3,121	0.10%
2018/06/08	2	21.75	0	0.00	21.35	2	3,112	0.06%
2018/06/07	0	0.00	2	21.75	21.75	-2	3,108	-0.06%
2018/06/06	1	21.90	0	0.00	21.90	1	3,152	0.03%
2018/06/04	1	22.05	4	21.99	21.95	-3	3,398	-0.09%
2018/06/01	4	21.69	1	21.95	21.90	3	3,347	0.09%
2018/05/29	6	21.38	0	0.00	21.10	6	3,290	0.18%
2018/05/28	3	21.22	1	21.00	21.20	2	3,286	0.06%
2018/05/22	2	20.65	0	0.00	20.60	2	3,346	0.06%
2018/05/21	0	0.00	1	20.30	20.35	-1	3,348	-0.03%
2018/05/18	1	19.95	2	20.00	20.25	-1	3,386	-0.03%
2018/05/17	5	20.22	0	0.00	20.20	5	3,403	0.15%
2018/05/16	10	19.25	10	19.30	19.50	0	3,321	0.00%
2018/05/11	2	19.50	0	0.00	19.40	2	3,612	0.06%
2018/05/08	6	19.59	5	19.65	19.65	1	3,892	0.03%
2018/05/04	1	19.90	0	0.00	19.85	1	4,047	0.02%
2018/05/02	5	20.00	5	20.00	20.00	0	4,122	0.00%
2018/04/27	0	0.00	10	19.95	19.95	-10	4,512	-0.22%
2018/04/24	3	20.15	1	19.95	20.00	2	4,969	0.04%
2018/04/20	2	21.70	0	0.00	21.60	2	5,005	0.04%
2018/04/19	2	22.10	2	22.05	22.05	0	5,001	0.00%
2018/04/17	0	0.00	10	22.35	22.40	-10	5,106	-0.20%
2018/04/16	5	22.45	0	0.00	22.30	5	5,375	0.09%
2018/04/13	5	22.75	7	22.65	22.65	-2	5,729	-0.03%
2018/04/12	7	22.29	6	22.43	23.00	1	5,955	0.02%
2018/04/11	9	22.48	5	22.35	22.30	4	6,395	0.06%
2018/04/10	7	22.84	6	22.63	22.55	1	6,675	0.01%
2018/04/03	14	23.08	0	0.00	23.05	14	6,643	0.21%
2018/03/31	0	0.00	5	23.60	23.65	-5	6,908	-0.07%
2018/03/28	2	23.35	443	23.50	23.35	-441	7,066	-6.24%	大賣/鉅額交易
2018/03/27	3	23.70	0	0.00	23.55	3	7,227	0.04%
2018/03/26	7	23.57	0	0.00	23.50	7	7,231	0.10%
2018/03/20	0	0.00	1	24.15	24.10	-1	7,300	-0.01%
2018/03/16	1	24.80	0	0.00	24.80	1	7,305	0.01%
2018/03/14	3	24.97	0	0.00	24.90	3	7,340	0.04%
2018/03/13	0	0.00	3	24.87	24.85	-3	7,355	-0.04%
2018/03/12	1	24.55	0	0.00	24.55	1	7,371	0.01%
2018/03/09	7	25.19	1	25.35	25.10	6	7,347	0.08%
2018/03/08	4	25.31	12	25.48	25.00	-8	7,432	-0.11%
2018/03/07	12	24.83	7	25.15	24.65	5	7,411	0.07%
2018/03/05	2	24.70	5	25.35	24.70	-3	8,122	-0.04%
2018/03/02	1	24.95	1	24.95	25.00	0	8,190	0.00%
2018/02/22	5	24.55	0	0.00	24.60	5	9,325	0.05%
2018/02/21	5	24.05	7	24.51	24.55	-2	9,355	-0.02%
2018/02/12	3	23.82	4	23.60	23.55	-1	9,391	-0.01%
2018/02/09	5	23.15	5	24.20	24.10	0	9,353	0.00%
2018/02/08	6	24.38	0	0.00	24.20	6	9,334	0.06%
2018/02/07	8	24.74	3	24.83	24.60	5	9,335	0.05%
2018/02/06	1	23.50	1	24.45	24.15	0	9,325	0.00%
2018/02/05	6	25.08	2	25.10	25.30	4	9,188	0.04%
2018/02/02	1	25.85	0	0.00	25.60	1	9,169	0.01%
2018/02/01	7	25.94	0	0.00	25.85	7	9,251	0.08%
2018/01/31	0	0.00	16	26.03	26.25	-16	9,437	-0.17%
2018/01/30	5	25.70	5	26.00	25.70	0	9,524	0.00%
2018/01/29	1	25.60	8	25.59	25.55	-7	9,418	-0.07%
2018/01/26	1	25.15	0	0.00	25.15	1	9,413	0.01%
2018/01/25	0	0.00	2	25.48	25.30	-2	9,443	-0.02%
2018/01/24	5	25.50	13	25.65	25.70	-8	9,427	-0.08%
2018/01/23	33	26.26	16	25.82	25.70	17	9,402	0.18%
2018/01/22	17	26.10	25	26.24	26.35	-8	9,082	-0.09%
2018/01/18	3	25.35	6	25.55	25.35	-3	8,796	-0.03%
2018/01/17	1	25.60	1	25.70	25.40	0	8,787	0.00%
2018/01/16	9	25.73	8	25.35	25.55	1	8,741	0.01%
2018/01/11	5	25.40	6	25.45	25.25	-1	8,644	-0.01%
2018/01/10	45	26.16	32	25.98	25.80	13	8,592	0.15%
2018/01/09	35	26.07	39	25.99	26.50	-4	8,344	-0.05%
2018/01/08	29	25.88	37	25.85	25.35	-8	8,085	-0.10%
2018/01/05	33	25.75	44	25.93	25.75	-11	7,868	-0.14%
2018/01/04	30	25.03	23	24.96	25.15	7	7,473	0.09%
2018/01/03	3	24.30	0	0.00	24.20	3	7,221	0.04%