明泰 (3380)-玉山-嘉義券商分點個股進出

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
32.15
漲跌
▲0.20
漲幅
+0.63%
成交量
4,103張
產業
上市通信網路類股▲0.93%
611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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	4	32.43	1	32.85	32.15	3	3,089	0.10%
2024/04/23	2	31.85	0	0.00	31.85	2	3,135	0.06%
2024/04/17	0.4	32.70	6	32.30	32.40	-5.6	3,189	-0.17%
2024/04/16	0.1	32.75	2	32.33	32.30	-2	3,207	-0.06%
2024/04/15	3	33.88	0	0.00	33.70	3	3,232	0.09%
2024/04/12	0	0.00	4	34.79	34.65	-4	3,254	-0.12%
2024/04/11	2	34.75	0	0.00	34.65	2	3,466	0.06%
2024/04/09	1	35.15	0	0.00	35.15	1	3,539	0.03%
2024/04/08	3	35.45	12	35.49	35.45	-9	3,544	-0.25%
2024/04/03	1	35.65	0	0.00	35.70	1	3,554	0.03%
2024/03/29	0	0.00	0	36.10	35.80	0	3,815	0.00%
2024/03/28	12	36.50	1	36.15	36.10	11	3,819	0.29%
2024/03/27	4	36.15	4	36.41	36.35	0	3,805	0.00%
2024/03/25	0	0.00	0.4	36.15	36.10	-0.4	3,803	-0.01%
2024/03/21	3	35.72	2	35.60	35.80	1	3,923	0.03%
2024/03/19	1	35.20	0	0.00	35.40	1	3,986	0.03%
2024/03/15	0	0.00	3	35.10	34.80	-3	4,443	-0.07%
2024/03/14	6.4	35.35	1	35.55	35.10	5.4	4,461	0.12%
2024/03/13	1	35.05	1	35.95	35.20	0	4,461	0.00%
2024/03/12	1	35.35	0	0.00	35.55	1	4,467	0.02%
2024/03/08	0.1	35.40	0	0.00	35.25	0.1	4,585	0.00%
2024/03/07	4	35.65	11	36.12	35.40	-7	4,674	-0.15%
2024/03/06	2	36.58	8	36.61	36.60	-6	4,630	-0.13%
2024/03/05	1.1	37.37	1	37.00	36.90	0.1	4,618	0.00%
2024/03/04	1	37.50	2	37.65	37.45	-1	4,582	-0.02%
2024/03/01	4.3	36.55	0	0.00	36.65	4.3	4,463	0.10%
2024/02/29	4	37.25	15	37.00	37.00	-11	4,430	-0.25%
2024/02/27	9	38.18	0	0.00	37.50	9	4,390	0.21%
2024/02/26	0	38.55	3	39.27	38.40	-3	4,368	-0.07%
2024/02/23	5	39.32	4	38.05	38.05	1	4,349	0.02%
2024/02/22	5	38.54	1	38.70	38.60	4	4,245	0.09%
2024/02/21	1	38.35	3	38.82	38.65	-2	4,237	-0.05%
2024/02/20	2	37.45	0	0.00	37.45	2	4,196	0.05%
2024/02/16	1	37.45	1	37.65	37.65	0	4,191	0.00%
2024/02/15	1	37.40	0	0.00	37.50	1	4,191	0.02%
2024/02/05	0.1	37.90	2	37.10	37.70	-2	4,173	-0.05%
2024/02/02	0	0.00	0.5	39.23	39.25	-0.5	4,092	-0.01%
2024/02/01	0	0.00	5	38.45	38.30	-5	4,062	-0.12%
2024/01/30	2	39.35	2	39.43	39.15	0	4,046	0.00%
2024/01/29	1	38.85	2	38.63	38.80	-1	3,952	-0.03%
2024/01/26	9	39.31	5	39.36	39.10	4	3,973	0.10%
2024/01/25	3	38.77	15.3	38.73	39.10	-12.3	3,965	-0.31%
2024/01/24	12	38.88	0	0.00	38.75	12	3,988	0.30%
2024/01/23	2	39.65	0	0.00	39.25	2	4,055	0.05%
2024/01/22	11.1	38.56	5	38.57	38.90	6	3,821	0.16%
2024/01/19	0	37.65	3	37.17	37.95	-3	3,697	-0.08%
2024/01/18	1	36.40	4	36.69	36.65	-3	3,636	-0.08%
2024/01/17	2	37.38	1	37.35	37.35	1	3,624	0.03%
2024/01/16	1	37.80	1	37.75	37.75	0	3,602	0.00%
2024/01/10	0	0.00	1	36.70	36.60	-1	3,552	-0.03%
2024/01/08	2	37.35	1	37.50	36.80	1	3,525	0.03%
2024/01/05	14	38.51	5	38.83	37.90	9	3,492	0.26%
2024/01/04	2	37.45	1	37.70	37.70	1	3,289	0.03%
2024/01/03	0	0.00	1	36.70	36.60	-1	3,245	-0.03%
2024/01/02	3	37.20	0	0.00	37.15	3	3,258	0.09%
2023/12/29	0	0.00	5	37.80	37.75	-5	3,284	-0.15%
2023/12/28	6	38.37	3	38.08	38.10	3	3,290	0.09%
2023/12/27	3	37.63	2	37.70	37.55	1	3,215	0.03%
2023/12/26	12	38.10	4	37.95	38.10	8	3,178	0.25%
2023/12/25	1	36.35	10	36.40	36.35	-9	3,057	-0.29%
2023/12/21	0	0.00	1	36.90	36.75	-1	3,078	-0.03%
2023/12/19	4	36.93	2	36.75	36.70	2	3,112	0.06%
2023/12/18	12	38.08	0.2	37.60	37.70	11.9	3,100	0.38%
2023/12/15	0	0.00	1.2	37.17	36.70	-1.2	3,006	-0.04%
2023/12/14	1	37.75	2	37.50	37.25	-1	3,015	-0.03%
2023/12/13	8	37.62	8.1	38.13	37.85	-0.1	3,001	0.00%
2023/12/12	8	38.38	3	38.27	38.30	5	2,954	0.17%
2023/12/11	3	37.20	0	0.00	37.20	3	2,857	0.10%
2023/12/07	0	0.00	1	36.95	36.70	-1	3,023	-0.03%
2023/12/06	0.4	37.26	0	0.00	37.10	0.4	3,017	0.01%
2023/12/04	9	37.52	17	38.00	37.45	-8	2,876	-0.28%
2023/12/01	1	36.00	0	0.00	36.00	1	2,765	0.04%
2023/11/30	1	35.80	0	0.00	35.75	1	2,768	0.04%
2023/11/29	0	0.00	1	36.20	36.00	-1	2,773	-0.04%
2023/11/27	10	35.65	0	0.00	35.65	10	2,885	0.35%
2023/11/22	0	0.00	1	36.10	36.25	-1	2,984	-0.03%
2023/11/17	0	0.00	10	34.80	34.95	-10	3,263	-0.31%
2023/11/14	2	33.10	6.4	33.45	33.55	-4.4	3,347	-0.13%
2023/11/13	30	32.70	30	32.90	32.90	0	3,382	0.00%
2023/11/10	1	32.30	30	32.25	32.40	-29	3,401	-0.85%
2023/11/09	1	33.10	0	0.00	32.70	1	3,407	0.03%
2023/11/08	1	33.80	0	0.00	33.75	1	3,408	0.03%
2023/11/07	7	33.64	0	0.00	33.55	7	3,426	0.20%
2023/11/03	36	34.80	1	34.60	34.40	35	3,460	1.01%
2023/11/02	14	35.74	24	35.63	35.20	-10	3,453	-0.29%
2023/11/01	10	34.10	3	34.00	33.55	7	3,421	0.20%
2023/10/31	50	36.20	64	36.43	35.35	-14	3,439	-0.41%
2023/10/24	0	0.00	0	34.60	35.25	0	3,763	0.00%
2023/10/23	2	34.00	0	0.00	34.50	2	3,826	0.05%
2023/10/20	5	33.95	0	0.00	34.45	5	3,901	0.13%
2023/10/12	5	36.60	0	0.00	36.60	5	4,866	0.10%
2023/10/06	0	0.00	7	37.40	37.40	-7	5,491	-0.13%
2023/10/05	5.2	38.33	0	0.00	37.75	5.2	5,540	0.09%
2023/09/28	11.4	39.72	10	39.25	39.35	1.4	6,124	0.02%
2023/09/26	0	0.00	1	39.70	39.30	-1	6,479	-0.02%
2023/09/21	0	0.00	2.1	38.08	37.85	-2.1	7,124	-0.03%
2023/09/20	0	0.00	1	39.35	38.80	-1	7,274	-0.01%
2023/09/19	9	40.19	8	39.40	39.25	1	7,297	0.01%
2023/09/18	2	39.95	0	0.00	39.80	2	7,347	0.03%
2023/09/15	12	39.96	1	39.55	39.45	11	7,414	0.15%
2023/09/14	24.1	40.37	24	40.09	40.15	0.1	7,368	0.00%
2023/09/13	4	38.65	3	38.88	39.00	1	7,292	0.01%
2023/09/12	5	38.28	3	38.02	38.15	2	7,565	0.03%
2023/09/11	0	0.00	0.2	37.00	36.35	-0.2	7,454	0.00%
2023/09/07	1	38.80	0	0.00	38.40	1	7,462	0.01%
2023/09/04	0	0.00	1	38.30	38.30	-1	7,641	-0.01%
2023/09/01	1.1	39.00	0	0.00	38.60	1.1	7,657	0.01%
2023/08/30	1	39.10	0	39.35	39.10	1	7,631	0.01%
2023/08/28	0	0.00	2	39.80	39.00	-2	7,756	-0.03%
2023/08/25	0.1	39.70	6	39.94	39.60	-6	7,848	-0.08%
2023/08/24	2	39.43	3	39.67	39.50	-1	7,846	-0.01%
2023/08/23	85.1	39.17	81	38.68	38.90	4.1	7,822	0.05%
2023/08/22	2	37.98	1	38.00	38.15	1	7,668	0.01%
2023/08/17	2	36.15	0	37.40	37.75	2	7,552	0.03%
2023/08/14	0	0.00	0.1	35.85	35.85	-0.1	7,551	0.00%
2023/08/11	1	36.80	0.2	36.88	36.70	0.9	7,570	0.01%
2023/08/08	2	38.60	0	0.00	38.75	2	7,499	0.03%
2023/08/04	0.2	39.03	2.1	38.66	39.45	-2	7,406	-0.03%
2023/08/02	0	0.00	4	41.73	41.40	-4	7,316	-0.05%
2023/08/01	5.1	44.46	2	43.68	42.95	3.1	7,257	0.04%
2023/07/31	7	44.72	7	44.05	43.90	0	7,147	0.00%
2023/07/28	2	42.75	12	42.68	42.90	-10	6,998	-0.14%
2023/07/27	0	0.00	3	43.60	44.00	-3	6,954	-0.04%
2023/07/26	2.1	44.44	0.1	43.64	43.15	2.1	6,918	0.03%
2023/07/25	2.1	44.75	1	44.40	44.45	1.1	6,865	0.02%
2023/07/24	1	44.15	10	43.90	43.45	-9	6,799	-0.13%
2023/07/21	2	43.60	0	0.00	43.75	2	6,754	0.03%
2023/07/20	0	0.00	2	43.90	43.80	-2	6,735	-0.03%
2023/07/19	4	43.49	7	42.84	42.90	-3	6,656	-0.05%
2023/07/18	68	45.88	70	43.52	43.20	-2	6,669	-0.03%
2023/07/17	98	47.28	84.1	46.95	46.70	13.9	6,513	0.21%
2023/07/14	26.1	46.79	23.1	45.97	48.10	3	6,141	0.05%
2023/07/13	27	43.80	27.1	43.85	43.80	-0.1	5,831	0.00%
2023/07/12	37	43.06	36	42.54	42.40	1	5,632	0.02%
2023/07/11	1	42.65	3	42.33	42.45	-2	5,627	-0.04%
2023/07/10	23	42.09	27	41.91	42.15	-4	5,628	-0.07%
2023/07/07	65.1	42.57	74	42.29	43.30	-8.9	5,529	-0.16%
2023/07/06	3	42.10	8	41.94	41.85	-5	5,148	-0.10%
2023/07/05	46	42.58	22	42.46	41.70	24	5,122	0.47%
2023/07/04	52	43.06	92	42.90	43.80	-40	5,009	-0.80%
2023/07/03	12.1	41.44	16	41.54	43.45	-3.9	4,859	-0.08%
2023/06/30	3	40.37	0	0.00	40.90	3	4,600	0.07%
2023/06/29	17	40.52	27	40.14	40.35	-10	4,503	-0.22%
2023/06/28	39	39.48	17	39.83	39.30	22	4,167	0.53%
2023/06/27	1	37.80	6	38.08	37.80	-5	4,011	-0.12%
2023/06/26	3	38.70	1	38.65	38.60	2	4,002	0.05%
2023/06/21	2	39.95	11	40.35	40.20	-9	3,920	-0.23%
2023/06/20	4	39.15	1	38.85	39.10	3	3,825	0.08%
2023/06/19	23	39.93	1	40.90	39.30	22	3,785	0.58%
2023/06/16	9	39.97	8.1	40.04	40.35	0.9	3,656	0.03%
2023/06/15	1	37.70	3	37.88	38.15	-2	3,316	-0.06%
2023/06/13	0	0.00	4	37.20	37.10	-4	3,344	-0.12%
2023/06/12	2	37.00	6	37.40	36.80	-4	3,411	-0.12%
2023/06/09	2	38.13	2	37.30	38.85	0	3,394	0.00%
2023/06/08	2	37.50	0	0.00	37.20	2	3,345	0.06%
2023/06/07	2	37.73	1	38.00	38.10	1	3,377	0.03%
2023/06/06	5	38.06	1	38.10	38.05	4	3,440	0.12%
2023/06/05	0	0.00	2	39.18	38.70	-2	3,457	-0.06%
2023/06/02	4	38.95	6	38.88	38.90	-2	3,542	-0.06%
2023/06/01	10	38.78	5	38.73	38.95	5	3,526	0.14%
2023/05/31	4	38.53	2.1	38.62	38.50	1.9	3,501	0.05%
2023/05/30	7	37.43	1	37.35	37.45	6	3,409	0.18%
2023/05/29	1	37.35	5.5	37.31	37.30	-4.5	3,404	-0.13%
2023/05/26	2	36.00	2	36.23	35.90	0	3,307	0.00%
2023/05/24	0.1	36.35	0	0.00	36.20	0.1	3,385	0.00%
2023/05/23	2	36.68	1	36.65	36.65	1	3,383	0.03%
2023/05/22	6	36.50	6	36.53	36.60	0	3,378	0.00%
2023/05/19	2	36.60	0	0.00	36.10	2	3,385	0.06%
2023/05/18	2	36.15	0	0.00	36.15	2	3,364	0.06%
2023/05/17	0.1	35.80	0	0.00	35.95	0.1	3,315	0.00%
2023/05/15	0.3	34.40	0	0.00	34.40	0.3	3,230	0.01%
2023/05/11	1	34.94	0	0.00	33.95	1	3,232	0.03%
2023/05/02	0	0.00	0.2	36.00	35.85	-0.2	3,168	-0.01%
2023/04/27	0	0.00	2	35.25	35.30	-2	3,143	-0.06%
2023/04/26	0.2	34.50	0	34.55	35.05	0.2	3,130	0.01%
2023/04/25	0	0.00	1	35.25	34.80	-1	3,114	-0.03%
2023/04/24	0	0.00	2	35.85	35.70	-2	3,071	-0.07%
2023/04/21	4	36.56	2	35.80	35.65	2	3,081	0.06%
2023/04/20	5	39.11	8.2	39.49	39.30	-3.2	2,949	-0.11%
2023/04/19	9	38.57	0	0.00	38.85	9	2,840	0.32%
2023/04/18	3	38.52	0	0.00	38.40	3	2,754	0.11%
2023/04/17	2	37.05	0	0.00	37.45	2	2,686	0.07%
2023/04/14	2	37.10	0	0.00	36.70	2	2,757	0.07%
2023/04/13	3	36.77	5	36.70	36.90	-2	2,685	-0.07%
2023/04/11	0.2	36.10	1	36.10	36.20	-0.8	2,554	-0.03%
2023/04/10	2	35.90	3	35.97	36.00	-1	2,528	-0.04%
2023/04/07	0	0.00	1.3	35.84	35.35	-1.3	2,471	-0.05%
2023/04/06	2	35.45	1	35.30	35.55	1	2,405	0.04%
2023/03/31	0	0.00	1	34.85	34.85	-1	2,337	-0.04%
2023/03/30	0.3	34.76	0	0.00	34.80	0.3	2,325	0.01%
2023/03/29	1	34.35	0	0.00	34.45	1	2,310	0.04%
2023/03/28	0	0.00	4	34.65	34.75	-4	2,313	-0.17%
2023/03/27	0	0.00	0	34.90	34.95	0	2,300	0.00%
2023/03/23	2	34.70	2	34.60	34.75	0	2,257	0.00%
2023/03/22	0	0.00	1	34.10	34.45	-1	2,240	-0.04%
2023/03/21	2	34.20	1	34.15	34.10	1	2,224	0.04%
2023/03/20	0	0.00	3	34.35	34.20	-3	2,211	-0.14%
2023/03/16	0	0.00	2	33.85	33.55	-2	2,187	-0.09%
2023/03/14	0	0.00	5	34.30	35.20	-5	2,081	-0.24%
2023/03/13	1	34.85	0	34.85	34.90	1	2,036	0.05%
2023/03/10	1	34.30	13	34.79	34.55	-12	1,991	-0.60%
2023/03/09	0	0.00	1	34.90	34.80	-1	2,215	-0.05%
2023/03/08	3	34.25	3	34.25	34.55	0	2,276	0.00%
2023/03/07	13	34.64	16	34.67	34.20	-3	2,337	-0.13%
2023/03/06	0	0.00	1	33.60	33.25	-1	2,197	-0.05%
2023/03/03	26	33.00	18.3	32.93	32.90	7.7	2,167	0.36%
2023/03/02	5	33.55	6	33.76	33.90	-1	2,099	-0.05%
2023/03/01	6	33.01	2	32.80	33.20	4	2,100	0.19%
2023/02/24	0	0.00	3.5	32.36	32.50	-3.5	2,054	-0.17%
2023/02/23	5	32.40	4	32.51	32.50	1	2,038	0.05%
2023/02/22	0	0.00	1	31.30	31.90	-1	1,967	-0.05%
2023/02/20	0	31.90	0	0.00	31.70	0	2,015	0.00%
2023/02/16	0	0.00	3	31.10	31.00	-3	2,024	-0.15%
2023/02/15	0	0.00	2	31.00	30.90	-2	2,046	-0.10%
2023/02/14	0	0.00	0	30.85	30.70	0	2,063	0.00%
2023/02/06	1	31.15	1	31.30	30.95	0	2,218	0.00%
2023/02/02	1	31.00	6	30.98	31.25	-5	2,211	-0.23%
2023/02/01	1	30.55	1	30.70	30.65	0	2,234	0.00%
2023/01/30	0	0.00	4	30.10	30.05	-4	2,205	-0.18%
2023/01/13	1	29.60	0	0.00	29.40	1	2,204	0.05%
2023/01/11	0.2	29.90	1	30.20	30.05	-0.8	2,220	-0.04%
2023/01/10	1	30.00	2	30.10	30.05	-1	2,191	-0.05%
2023/01/06	2	29.45	0	0.00	29.50	2	2,212	0.09%
2023/01/05	33	30.23	30	30.08	29.60	3	2,244	0.13%
2023/01/04	5	30.05	1	30.10	30.00	4	2,175	0.18%
2023/01/03	2	28.05	14	28.52	28.75	-12	2,087	-0.57%
2022/12/30	4	28.30	0	0.00	28.20	4	2,114	0.19%
2022/12/29	2	27.80	0	0.00	28.10	2	2,144	0.09%
2022/12/28	6	28.30	0	0.00	28.15	6	2,262	0.27%
2022/12/27	0	0.00	0	28.90	28.95	0	2,274	0.00%
2022/12/26	0	28.60	0	0.00	28.45	0	2,279	0.00%
2022/12/23	0.3	28.70	0	0.00	28.55	0.3	2,291	0.01%
2022/12/20	0.1	28.75	0	0.00	28.55	0.1	2,371	0.00%
2022/12/19	1	29.80	0	0.00	29.35	1	2,395	0.04%
2022/12/15	2	31.00	0	0.00	31.10	2	2,415	0.08%
2022/12/12	0	0.00	10	30.60	30.60	-10	2,447	-0.41%
2022/12/08	2	30.78	9	30.64	30.80	-7	2,550	-0.27%
2022/12/07	2	31.63	0	0.00	30.65	2	2,599	0.08%
2022/12/05	0	0.00	4	31.53	31.60	-4	2,931	-0.14%
2022/12/01	2	31.55	1	32.20	31.30	1	3,162	0.03%
2022/11/30	12	31.33	1	31.70	31.00	11	3,100	0.35%
2022/11/29	2	31.35	0	0.00	31.35	2	3,044	0.07%
2022/11/28	0	0.00	3	29.80	29.85	-3	2,964	-0.10%
2022/11/25	1	29.70	0	0.00	29.50	1	2,968	0.03%
2022/11/23	1	30.30	4	30.13	30.45	-3	2,951	-0.10%
2022/11/22	3	29.25	0	0.00	29.55	3	2,901	0.10%
2022/11/21	1	29.65	0	0.00	29.60	1	2,933	0.03%
2022/11/17	2	29.35	6	29.58	29.50	-4	2,927	-0.14%
2022/11/16	2	29.50	0	0.00	29.15	2	2,912	0.07%
2022/11/15	0	0.00	2	29.20	29.20	-2	2,929	-0.07%
2022/11/14	4	29.69	0	0.00	29.70	4	2,932	0.14%
2022/11/10	3	29.20	3	29.40	29.15	0	2,891	0.00%
2022/11/09	10	29.35	3	29.20	29.30	7	2,898	0.24%
2022/11/08	11	29.60	13	29.60	29.30	-2	2,906	-0.07%
2022/11/04	0	0.00	3	28.73	28.80	-3	2,916	-0.10%
2022/11/03	6	28.64	6	28.65	28.55	0	3,002	0.00%
2022/11/02	1	28.50	0	0.00	28.55	1	3,037	0.03%
2022/11/01	1	27.15	0	0.00	27.50	1	3,105	0.03%
2022/10/31	0	0.00	1	26.85	26.85	-1	3,257	-0.03%
2022/10/28	1	26.40	0	0.00	26.25	1	3,530	0.03%
2022/10/27	0	0.00	1	26.95	27.35	-1	3,749	-0.03%
2022/10/24	0	0.00	3	27.65	27.55	-3	4,022	-0.07%
2022/10/17	0	0.00	15	27.81	28.30	-15	4,694	-0.32%
2022/10/14	1	27.55	2	27.88	28.00	-1	4,725	-0.02%
2022/10/13	0	0.00	0.5	26.70	26.10	-0.5	4,744	-0.01%
2022/10/07	5	29.35	7	29.61	29.50	-2	4,787	-0.04%
2022/10/06	1	29.10	2	29.50	29.20	-1	4,828	-0.02%
2022/10/05	14.5	29.29	27	29.90	28.85	-12.5	4,848	-0.26%
2022/09/30	5	27.00	0	0.00	27.55	5	5,062	0.10%
2022/09/28	9	28.06	0	0.00	27.25	9	5,323	0.17%
2022/09/27	0	0.00	0	29.40	29.80	0	5,399	0.00%
2022/09/26	0	0.00	9	30.18	29.80	-9	5,417	-0.17%
2022/09/23	12	31.63	5	31.75	31.35	7	5,395	0.13%
2022/09/22	19	31.94	11	32.29	32.65	8	5,376	0.15%
2022/09/21	15	32.57	0	0.00	32.35	15	5,353	0.28%
2022/09/20	1	32.65	1	32.50	32.80	0	5,331	0.00%
2022/09/15	5	33.87	1	34.05	33.05	4	5,258	0.08%
2022/09/14	2	33.00	3	32.97	33.45	-1	5,179	-0.02%
2022/09/13	7	34.25	7	34.60	33.70	0	5,130	0.00%
2022/09/12	11	34.88	2	34.40	34.95	9	4,980	0.18%
2022/09/08	11	33.24	5	33.29	33.75	6	4,786	0.13%
2022/09/07	10	32.70	10	32.51	32.80	0	4,637	0.00%
2022/09/06	16	32.46	5	32.41	32.40	11	4,514	0.24%
2022/09/05	0	0.00	1	32.05	31.40	-1	4,297	-0.02%
2022/09/02	1	31.55	1	31.70	31.75	0	4,198	0.00%
2022/08/30	0	0.00	1	30.90	31.00	-1	4,124	-0.02%
2022/08/29	1	30.30	0	0.00	30.15	1	4,110	0.02%
2022/08/26	1	31.50	0	0.00	31.65	1	4,082	0.02%
2022/08/23	1	30.65	2	30.63	30.75	-1	4,011	-0.02%
2022/08/22	9	31.65	8	31.15	31.15	1	3,985	0.03%
2022/08/19	1	31.30	0	0.00	31.85	1	3,932	0.03%
2022/08/18	1	31.10	0	0.00	31.25	1	3,908	0.03%
2022/08/17	0	0.00	4	31.20	31.15	-4	3,890	-0.10%
2022/08/16	0	0.00	1	31.55	31.25	-1	3,871	-0.03%
2022/08/15	1	32.20	3	32.10	31.65	-2	3,838	-0.05%
2022/08/12	0	0.00	2	31.65	31.50	-2	3,771	-0.05%
2022/08/10	0	31.60	0	0.00	31.75	0	3,686	0.00%
2022/08/09	1	31.80	0	0.00	32.00	1	3,591	0.03%
2022/08/08	5	31.65	6	31.83	31.90	-1	3,537	-0.03%
2022/08/05	8	31.71	13.2	31.75	31.85	-5.2	3,446	-0.15%
2022/08/04	24	31.57	27	31.36	31.80	-3	3,291	-0.09%
2022/08/03	34	31.45	34	30.36	30.05	0	3,016	0.00%
2022/08/02	11	30.95	11	31.10	30.70	0	2,754	0.00%
2022/08/01	3	30.83	5	30.61	30.50	-2	2,633	-0.08%
2022/07/29	4	30.74	1	31.15	31.15	3	2,578	0.12%
2022/07/28	20	31.38	46	31.36	30.50	-26	2,479	-1.05%
2022/07/27	9	30.53	1	31.00	30.70	8	2,216	0.36%
2022/07/26	0	0.00	1	29.90	29.00	-1	2,033	-0.05%
2022/07/25	3	29.48	2	29.80	31.00	1	1,936	0.05%
2022/07/22	2	29.10	6	29.33	29.10	-4	1,822	-0.22%
2022/07/21	5	29.39	7	29.49	29.50	-2	1,784	-0.11%
2022/07/20	2.2	28.88	2	28.85	29.00	0.2	1,739	0.01%
2022/07/19	2	28.90	4	29.11	29.05	-2	1,717	-0.12%
2022/07/18	2	29.15	0	0.00	28.85	2	1,710	0.12%
2022/07/15	4	29.33	4	29.75	29.40	0	1,697	0.00%
2022/07/14	4	29.35	0	0.00	29.25	4	1,648	0.24%
2022/07/13	4	28.99	8	28.31	27.90	-4	1,580	-0.25%
2022/07/12	4	28.76	6	28.73	28.60	-2	1,534	-0.13%
2022/07/11	11	29.17	5	29.26	29.45	6	1,512	0.40%
2022/07/08	28	29.45	32	29.16	29.60	-4	1,448	-0.28%
2022/07/07	67	28.63	50	28.82	28.75	17	1,206	1.41%
2022/07/06	8	27.45	4	27.48	27.45	4	1,001	0.40%
2022/07/05	8	27.03	1	27.10	27.15	7	951	0.74%
2022/07/04	0	0.00	16	25.73	25.45	-16	830	-1.93%
2022/07/01	10	24.95	0	0.00	23.90	10	810	1.23%
2022/06/30	6	25.75	0	0.00	25.60	6	803	0.75%
2022/06/24	0	0.00	2	26.45	26.50	-2	843	-0.24%
2022/06/23	0	0.00	5	26.00	25.95	-5	861	-0.58%
2022/06/22	7	25.90	0	0.00	25.60	7	988	0.71%
2022/06/21	0	0.00	10	25.88	26.30	-10	1,023	-0.98%
2022/06/20	9	25.35	0	0.00	25.10	9	1,057	0.85%
2022/06/13	2	26.40	0.1	26.40	26.25	1.9	1,207	0.16%
2022/06/06	2	27.40	0	0.00	27.30	2	1,315	0.15%
2022/06/02	2	27.70	0	0.00	27.55	2	1,336	0.15%
2022/05/31	1	27.35	0	0.00	27.40	1	1,357	0.07%
2022/05/30	0	0.00	9.7	27.35	27.30	-9.7	1,365	-0.71%
2022/05/27	1	27.10	0	0.00	27.15	1	1,379	0.07%
2022/05/24	2	27.30	0	0.00	26.85	2	1,499	0.13%
2022/05/23	1	27.25	1	27.25	27.20	0	1,513	0.00%
2022/05/20	0.1	27.00	0	0.00	27.00	0.1	1,569	0.01%
2022/05/12	1	25.95	0	0.00	25.50	1	1,906	0.05%
2022/05/11	0	0.00	10	26.40	26.40	-10	1,911	-0.52%
2022/05/09	10	27.37	0	0.00	26.90	10	1,978	0.51%
2022/05/06	1	28.30	0	0.00	28.25	1	1,994	0.05%
2022/04/28	0	0.00	4	28.35	28.55	-4	2,085	-0.19%
2022/04/27	5	27.86	28	28.10	28.30	-23	2,135	-1.08%
2022/04/26	0	0.00	8	28.79	29.10	-8	2,131	-0.38%
2022/04/25	8	28.61	0	0.00	28.60	8	2,138	0.37%
2022/04/11	2	30.83	2	29.70	29.70	0	2,322	0.00%
2022/03/25	3	33.13	10	33.11	32.50	-7	2,961	-0.24%
2022/03/24	1	32.10	0.1	32.00	32.05	0.9	2,884	0.03%
2022/03/23	0	0.00	3	32.00	31.70	-3	2,920	-0.10%
2022/03/18	0	0.00	4	31.79	32.00	-4	3,665	-0.11%
2022/03/17	0	0.00	4	31.08	30.90	-4	3,827	-0.10%
2022/03/10	0	0.00	1	30.00	29.80	-1	5,025	-0.02%
2022/03/09	0.2	28.65	0	0.00	28.60	0.2	5,058	0.00%
2022/03/08	1	28.45	0	0.00	28.05	1	5,039	0.02%
2022/03/03	0	30.85	0	0.00	30.90	0	5,080	0.00%
2022/02/25	2	31.43	3	30.77	30.50	-1	5,171	-0.02%
2022/02/24	0	0.00	0.2	30.55	29.80	-0.2	5,172	0.00%
2022/02/22	0	0.00	0.3	31.15	30.45	-0.3	5,351	-0.01%
2022/02/21	0.3	32.45	4	32.50	32.25	-3.8	5,542	-0.07%
2022/02/18	1.3	33.11	6	32.99	32.90	-4.8	6,165	-0.08%
2022/02/17	0	0.00	1	31.30	31.30	-1	5,991	-0.02%
2022/02/15	2	31.35	0	0.00	30.80	2	6,006	0.03%
2022/02/14	1	30.70	0	0.00	30.60	1	6,091	0.02%
2022/02/11	1	31.55	0	0.00	31.35	1	6,101	0.02%
2022/02/07	0	0.00	2	31.50	31.75	-2	6,379	-0.03%
2022/01/07	0	0.00	1	32.30	31.35	-1	6,437	-0.02%
2022/01/06	21	33.10	0	0.00	32.85	21	6,349	0.33%
2022/01/05	1	33.55	5	33.67	33.70	-4	6,319	-0.06%
2022/01/04	1	34.05	0	0.00	33.70	1	6,295	0.02%
2022/01/03	31	34.75	28	34.29	33.95	3	6,221	0.05%
2021/12/30	1	33.85	6	33.71	33.55	-5	5,914	-0.08%
2021/12/29	4	34.29	6	33.90	34.15	-2	5,873	-0.03%
2021/12/28	1	33.80	1	34.00	34.00	0	5,777	0.00%
2021/12/24	5	33.41	13	33.15	33.40	-8	5,642	-0.14%
2021/12/22	0	0.00	1	32.85	32.55	-1	5,554	-0.02%
2021/12/21	2	32.60	1	32.30	32.80	1	5,534	0.02%
2021/12/20	0	0.00	1	33.20	32.70	-1	5,506	-0.02%
2021/12/17	0	0.00	5	33.00	32.65	-5	5,463	-0.09%
2021/12/16	4	33.86	0	0.00	33.85	4	5,397	0.07%
2021/12/15	14	33.83	18	33.20	34.15	-4	5,268	-0.08%
2021/12/14	21	35.15	13	35.20	34.10	8	5,100	0.16%
2021/12/13	5	33.40	4	33.69	33.65	1	4,555	0.02%
2021/12/10	46	33.84	54	33.86	33.80	-8	4,308	-0.19%
2021/12/09	12	32.80	28	33.10	32.20	-16	3,779	-0.42%
2021/12/08	2	30.20	2	30.05	30.30	0	3,217	0.00%
2021/12/07	0	0.00	1	30.25	30.15	-1	3,141	-0.03%
2021/12/03	4	29.63	3	29.20	29.35	1	3,026	0.03%
2021/12/02	0	0.00	0.3	28.85	29.05	-0.3	2,971	-0.01%
2021/11/29	0	0.00	2	28.40	28.45	-2	2,967	-0.07%
2021/11/26	2	28.30	0.2	28.50	28.30	1.8	2,911	0.06%
2021/11/25	0	0.00	3	29.85	29.55	-3	2,874	-0.10%
2021/11/24	1	30.15	0.5	29.65	30.10	0.5	2,840	0.02%
2021/11/23	2	29.65	0	0.00	29.80	2	2,797	0.07%
2021/11/22	1.1	31.53	23	30.92	30.85	-21.9	2,729	-0.80%
2021/11/19	20	30.13	19	30.05	29.80	1	2,587	0.04%
2021/11/18	41	31.27	12.1	30.99	30.10	28.9	2,517	1.15%
2021/11/17	53.2	31.65	47	31.77	32.05	6.2	2,279	0.27%
2021/11/15	1	28.45	0	0.00	28.05	1	1,549	0.06%
2021/11/11	0	0.00	5	28.47	28.10	-5	1,531	-0.33%
2021/11/09	1	27.80	0	0.00	27.75	1	1,440	0.07%
2021/11/08	1	28.55	0	0.00	28.10	1	1,384	0.07%
2021/11/05	0.5	28.50	0	0.00	28.20	0.5	1,355	0.04%
2021/11/04	1.5	28.47	4	28.60	28.60	-2.5	1,244	-0.20%
2021/11/03	5	27.40	6	27.59	27.00	-1	1,077	-0.09%
2021/11/01	0	0.00	21	26.91	27.25	-21	1,004	-2.09%
2021/10/29	4	27.20	0	0.00	27.00	4	1,046	0.38%
2021/10/27	21	28.10	13	27.67	28.30	8	908	0.88%
2021/10/26	0	0.00	5	26.70	26.65	-5	845	-0.59%
2021/10/20	0	0.00	2	26.15	25.95	-2	897	-0.22%
2021/10/19	2	25.70	8	25.89	26.05	-6	908	-0.66%
2021/10/07	0	0.00	4	25.85	25.85	-4	1,342	-0.30%
2021/09/27	0	0.00	1.4	25.81	25.85	-1.4	1,467	-0.10%
2021/09/24	0	0.00	1	25.45	25.40	-1	1,481	-0.07%
2021/09/07	4	24.50	0	0.00	24.65	4	1,643	0.24%
2021/09/06	2	25.13	0	0.00	24.75	2	1,650	0.12%
2021/09/01	2	26.25	2	26.45	26.65	0	1,617	0.00%
2021/08/17	2	24.90	0	0.00	24.55	2	1,742	0.11%
2021/08/16	0	0.00	3	24.93	24.75	-3	1,743	-0.17%
2021/08/09	0	0.00	6	26.75	26.70	-6	1,847	-0.32%
2021/08/06	2	27.15	0	0.00	27.20	2	1,872	0.11%
2021/08/05	6	27.15	7	27.16	27.20	-1	1,940	-0.05%
2021/08/04	14	27.20	41	27.19	27.10	-27	2,029	-1.33%
2021/08/03	2	28.10	0	0.00	28.05	2	2,042	0.10%
2021/07/30	5	28.29	0	0.00	28.10	5	2,097	0.24%
2021/07/27	0	0.00	2	30.05	29.15	-2	2,301	-0.09%
2021/07/22	0	0.00	2	29.25	29.15	-2	2,612	-0.08%
2021/07/21	6	28.77	0	0.00	28.55	6	2,639	0.23%
2021/07/20	21	29.48	2	29.50	29.05	19	2,666	0.71%
2021/07/19	1	30.40	1	30.50	30.35	0	2,734	0.00%
2021/07/16	14	30.74	3	31.05	31.15	11	2,821	0.39%
2021/07/15	16	30.61	45	30.63	31.65	-29	2,783	-1.04%
2021/07/14	1	29.00	3	29.08	29.05	-2	2,637	-0.08%
2021/07/13	6	28.69	1	28.60	28.45	5	2,645	0.19%
2021/07/12	2	28.00	1	28.20	28.25	1	2,644	0.04%
2021/07/09	2	27.90	0	0.00	27.95	2	2,656	0.08%
2021/07/08	0	0.00	1	28.20	28.15	-1	2,716	-0.04%
2021/07/07	4	28.43	0	0.00	28.40	4	2,821	0.14%
2021/07/06	2	29.05	0	0.00	28.75	2	2,996	0.07%
2021/07/05	0	0.00	2	29.15	29.10	-2	3,307	-0.06%
2021/07/02	0	0.00	3	28.57	28.60	-3	3,327	-0.09%
2021/07/01	5	28.26	1	28.90	28.10	4	3,381	0.12%
2021/06/30	1	28.60	0	0.00	28.55	1	3,433	0.03%
2021/06/29	2	28.60	0	0.00	28.60	2	3,572	0.06%
2021/06/25	4	29.03	3	29.22	29.15	1	3,746	0.03%
2021/06/23	0	0.00	3	28.47	28.85	-3	3,812	-0.08%
2021/06/22	2	28.05	1	28.20	27.90	1	3,888	0.03%
2021/06/21	1	28.30	0	0.00	28.25	1	3,900	0.03%
2021/06/18	1	28.85	1	28.90	29.20	0	3,951	0.00%
2021/06/17	0	0.00	2	28.83	28.95	-2	4,029	-0.05%
2021/06/16	17	28.33	5	28.20	28.10	12	4,090	0.29%
2021/06/10	0	0.00	10	28.60	28.45	-10	4,243	-0.24%
2021/06/09	2	27.90	5	27.60	27.85	-3	4,401	-0.07%
2021/06/08	8	27.87	0	0.00	27.80	8	4,545	0.18%
2021/06/07	5	28.06	0	0.00	28.00	5	4,572	0.11%
2021/06/04	1	28.40	0	0.00	28.10	1	4,585	0.02%
2021/06/03	11	28.99	0	0.00	28.85	11	4,665	0.24%
2021/06/02	2	28.65	0	0.00	28.95	2	4,700	0.04%
2021/05/28	0	0.00	5	27.88	27.80	-5	4,850	-0.10%
2021/05/27	3	27.15	1	27.15	27.40	2	4,885	0.04%
2021/05/24	2	26.35	0	0.00	26.75	2	5,003	0.04%
2021/05/20	1	26.15	4	26.80	25.85	-3	5,109	-0.06%
2021/05/13	1	27.20	0	0.00	26.60	1	5,244	0.02%
2021/05/12	6	25.20	0	0.00	25.75	6	5,242	0.11%
2021/05/11	13	28.88	0	0.00	27.95	13	5,185	0.25%
2021/05/10	9	30.03	0	0.00	29.95	9	5,198	0.17%
2021/05/07	0	0.00	4	30.19	30.40	-4	5,503	-0.07%
2021/05/06	7	29.05	5	29.73	29.20	2	5,584	0.04%
2021/05/05	1	31.20	2	30.13	30.10	-1	5,533	-0.02%
2021/05/04	0	0.00	1	33.25	31.35	-1	5,519	-0.02%
2021/05/03	16	35.03	8	35.01	34.40	8	5,475	0.15%
2021/04/29	14	34.50	2	34.93	35.00	12	5,422	0.22%
2021/04/27	3	33.30	3	33.27	33.25	0	5,484	0.00%
2021/04/26	1	33.40	2	33.20	33.65	-1	5,573	-0.02%
2021/04/23	0	0.00	3	33.18	33.15	-3	5,667	-0.05%
2021/04/22	11	34.70	1	34.80	34.00	10	6,057	0.17%
2021/04/21	1	36.00	3	36.10	35.80	-2	6,051	-0.03%
2021/04/20	2	36.43	0	0.00	36.30	2	6,107	0.03%
2021/04/19	5	36.01	6	35.97	36.05	-1	6,325	-0.02%
2021/04/16	0	0.00	1	36.10	36.05	-1	6,462	-0.02%
2021/04/15	2	36.10	6	35.95	35.95	-4	6,666	-0.06%
2021/04/14	3	35.80	5	36.73	35.80	-2	7,531	-0.03%
2021/04/13	9	36.44	103	37.06	37.00	-94	8,203	-1.15%	大賣/
2021/04/12	14	37.89	8	37.88	37.50	6	8,310	0.07%
2021/04/09	11	37.96	19	37.80	38.40	-8	8,231	-0.10%
2021/04/08	1	36.35	0	0.00	36.40	1	7,937	0.01%
2021/04/07	6	36.19	2	36.33	36.20	4	7,935	0.05%
2021/04/06	0	0.00	2	36.70	36.55	-2	7,930	-0.03%
2021/04/01	10.1	37.39	8	37.45	37.05	2.1	7,991	0.03%
2021/03/31	8	36.94	12	36.86	37.35	-4	8,083	-0.05%
2021/03/30	0	0.00	1	36.20	36.55	-1	7,944	-0.01%
2021/03/29	3	36.57	1	36.45	36.55	2	7,920	0.03%
2021/03/26	0	0.00	6	35.48	35.65	-6	7,902	-0.08%
2021/03/25	3	36.40	1	35.60	35.60	2	7,992	0.03%
2021/03/24	2	35.60	0	0.00	35.40	2	7,958	0.03%
2021/03/23	1	35.95	0	0.00	35.25	1	7,951	0.01%
2021/03/22	2	35.68	0	0.00	35.10	2	7,902	0.03%
2021/03/19	1	36.00	7	36.32	36.15	-6	7,840	-0.08%
2021/03/18	4	36.38	1	36.50	36.30	3	7,777	0.04%
2021/03/17	0	0.00	1	36.40	36.10	-1	7,825	-0.01%
2021/03/16	1	36.65	4	36.68	36.65	-3	7,828	-0.04%
2021/03/15	13	37.49	14	37.33	37.55	-1	7,805	-0.01%
2021/03/12	8	36.02	2	36.28	36.80	6	7,689	0.08%
2021/03/11	0	0.00	2	35.50	35.75	-2	7,661	-0.03%
2021/03/10	2	35.65	1	35.35	35.35	1	8,028	0.01%
2021/03/09	2	35.65	6	35.97	35.40	-4	8,358	-0.05%
2021/03/08	1	35.80	13	35.09	34.90	-12	8,296	-0.14%
2021/03/05	11	35.15	8	35.53	35.45	3	8,284	0.04%
2021/03/04	10	35.27	7	34.96	35.05	3	8,421	0.04%
2021/03/03	0	0.00	1	34.40	34.40	-1	8,429	-0.01%
2021/02/26	5	34.10	5	35.10	35.10	0	8,451	0.00%
2021/02/25	2	35.08	4	35.10	34.85	-2	8,467	-0.02%
2021/02/24	0.5	35.10	1	35.90	35.10	-0.5	8,468	-0.01%
2021/02/23	2	35.33	4	35.70	36.15	-2	8,489	-0.02%
2021/02/22	5	35.34	0	0.00	35.50	5	8,548	0.06%
2021/02/19	1	35.75	5	35.04	35.40	-4	8,515	-0.05%
2021/02/18	3	34.02	2	34.15	34.15	1	8,429	0.01%
2021/02/05	1	33.40	0	0.00	32.70	1	8,366	0.01%
2021/02/04	7	33.51	1	33.60	33.10	6	8,362	0.07%
2021/02/03	3	33.68	2	32.95	32.95	1	8,460	0.01%
2021/02/02	1	33.80	3	33.67	33.60	-2	8,410	-0.02%
2021/02/01	0.3	33.65	12	33.92	33.50	-11.7	8,381	-0.14%
2021/01/29	20	36.36	1	37.25	34.55	19	8,314	0.23%
2021/01/28	1	35.15	0	0.00	36.00	1	7,984	0.01%
2021/01/27	1	35.15	5	34.96	35.30	-4	7,890	-0.05%
2021/01/26	0.1	34.95	3	35.28	34.65	-2.9	7,871	-0.04%
2021/01/25	0	0.00	3	34.75	35.35	-3	7,835	-0.04%
2021/01/22	20	35.20	5	34.91	35.15	15	7,803	0.19%
2021/01/21	5.1	36.36	7	35.47	34.75	-1.9	7,725	-0.02%
2021/01/20	91	36.78	16	36.34	35.75	75	7,618	0.98%
2021/01/19	5	38.10	3	38.40	37.45	2	7,470	0.03%
2021/01/18	4	37.55	3	38.38	38.50	1	7,344	0.01%
2021/01/15	23	39.58	2.1	39.98	38.60	20.9	7,192	0.29%
2021/01/14	3	38.08	5.5	38.04	38.35	-2.5	6,717	-0.04%
2021/01/13	4	37.68	0	0.00	37.80	4	6,604	0.06%
2021/01/12	5	37.76	1	37.05	37.50	4	6,500	0.06%
2021/01/11	7	38.85	1	38.95	38.95	6	6,249	0.10%
2021/01/08	2	38.05	21	38.34	38.50	-19	6,084	-0.31%
2021/01/07	29.1	39.45	22	39.25	39.50	7.1	5,851	0.12%
2021/01/06	21	38.64	8.5	38.79	38.90	12.5	4,966	0.25%
2021/01/05	25	34.08	2	34.88	35.40	23	4,261	0.54%
2021/01/04	1	31.60	5	32.08	32.20	-4	4,058	-0.10%
2020/12/31	1	31.20	1	31.20	31.25	0	3,979	0.00%
2020/12/30	1	31.25	0	0.00	31.15	1	4,017	0.02%
2020/12/29	4	31.46	108	31.49	31.45	-104	3,984	-2.61%	大賣/鉅額交易
2020/12/28	7	31.71	95	31.70	31.65	-88	3,921	-2.24%
2020/12/25	11	31.58	3	31.65	32.10	8	3,840	0.21%
2020/12/24	1	30.00	1	30.30	30.25	0	3,615	0.00%
2020/12/23	0	0.00	1	30.00	29.85	-1	3,619	-0.03%
2020/12/22	0	0.00	1	30.50	29.55	-1	3,637	-0.03%
2020/12/21	8	30.99	9	31.08	31.05	-1	3,613	-0.03%
2020/12/18	3	29.93	10	29.70	30.05	-7	3,516	-0.20%
2020/12/17	0	0.00	10	29.20	29.55	-10	3,493	-0.29%
2020/12/16	10	29.45	0	0.00	29.70	10	3,492	0.29%
2020/12/15	0	0.00	2	29.48	29.25	-2	3,498	-0.06%
2020/12/14	1	30.30	0	0.00	30.25	1	3,463	0.03%
2020/12/11	3	30.18	3	30.25	30.20	0	3,479	0.00%
2020/12/10	0	0.00	12	31.33	31.00	-12	3,425	-0.35%
2020/12/09	10	31.00	2	31.13	31.30	8	3,412	0.23%
2020/12/07	3	31.48	0	0.00	31.30	3	3,704	0.08%
2020/12/04	21	31.87	6	32.23	32.25	15	3,666	0.41%
2020/12/03	13	30.13	22	30.80	32.00	-9	3,305	-0.27%
2020/12/02	0	0.00	5	29.12	29.10	-5	3,022	-0.17%
2020/12/01	0	0.00	0.8	29.00	29.00	-0.8	3,036	-0.03%
2020/11/30	10	29.76	0	0.00	29.25	10	3,099	0.32%
2020/11/27	1	29.10	5	29.16	29.60	-4	2,914	-0.14%
2020/11/26	0	0.00	6	29.15	28.65	-6	2,827	-0.21%
2020/11/25	2	28.68	0	0.00	28.65	2	2,796	0.07%
2020/11/24	0	0.00	2	28.58	28.40	-2	2,796	-0.07%
2020/11/23	0	0.00	6	28.35	28.35	-6	2,750	-0.22%
2020/11/20	100	28.35	4	28.31	28.35	96	2,726	3.52%
2020/11/19	2	27.83	1	28.10	28.00	1	2,723	0.04%
2020/11/18	0	0.00	4	27.40	27.30	-4	2,622	-0.15%
2020/11/17	2	27.13	0	0.00	26.90	2	2,638	0.08%
2020/11/16	5	26.94	8	27.16	27.25	-3	2,723	-0.11%
2020/11/13	1	26.70	0	0.00	26.70	1	2,854	0.04%
2020/11/12	1	27.05	0	0.00	26.45	1	2,875	0.03%
2020/11/11	0	0.00	1	27.45	26.75	-1	2,900	-0.03%
2020/11/09	2	26.20	0	0.00	26.20	2	2,854	0.07%
2020/11/04	1	26.40	0	0.00	26.25	1	2,991	0.03%
2020/11/03	0	0.00	2	26.65	26.55	-2	2,989	-0.07%
2020/11/02	2	26.00	0	0.00	26.00	2	3,009	0.07%
2020/10/28	4	26.55	3	27.00	26.35	1	3,131	0.03%
2020/10/22	5	27.15	0	0.00	27.15	5	3,330	0.15%
2020/10/16	2	27.00	0	0.00	26.90	2	3,616	0.06%
2020/10/15	1	27.20	0	0.00	27.30	1	3,665	0.03%
2020/10/13	0	0.00	1	27.35	27.75	-1	3,747	-0.03%
2020/10/12	0	0.00	1	27.05	27.15	-1	3,735	-0.03%
2020/10/08	1	27.50	1	27.50	27.20	0	3,744	0.00%
2020/10/07	2	27.68	0	0.00	27.45	2	3,762	0.05%
2020/10/06	1	26.50	0	0.00	26.80	1	3,765	0.03%
2020/09/28	1	25.60	0	0.00	25.50	1	3,944	0.03%
2020/09/25	1	25.20	0	0.00	25.05	1	3,973	0.03%
2020/09/24	7	26.31	0	0.00	26.00	7	3,953	0.18%
2020/09/23	5	27.00	0	0.00	26.90	5	3,925	0.13%
2020/09/18	2	27.75	0	0.00	27.75	2	3,937	0.05%
2020/09/17	0	0.00	0.5	28.05	28.05	-0.5	3,938	-0.01%
2020/09/11	0	0.00	1	28.60	28.40	-1	4,226	-0.02%
2020/09/10	3	29.40	6	29.43	29.25	-3	4,185	-0.07%
2020/09/09	1	28.70	1	28.40	28.95	0	3,935	0.00%
2020/09/08	3	27.90	5	28.08	27.85	-2	3,905	-0.05%
2020/09/07	8	28.38	8	29.08	28.30	0	3,934	0.00%
2020/09/04	6	27.98	5	28.40	28.50	1	3,948	0.03%
2020/09/03	8	28.34	8	29.00	28.20	0	3,955	0.00%
2020/09/02	0	0.00	1	27.75	27.75	-1	3,876	-0.03%
2020/09/01	5	27.40	0	0.00	27.40	5	3,877	0.13%
2020/08/28	4	28.34	1	28.40	28.15	3	4,068	0.07%
2020/08/27	0	0.00	1	28.80	28.25	-1	4,073	-0.02%
2020/08/26	0	0.00	1	28.55	28.30	-1	4,102	-0.02%
2020/08/25	1	28.25	2	29.15	28.50	-1	4,116	-0.02%
2020/08/21	0	0.00	4	27.70	27.90	-4	4,076	-0.10%
2020/08/20	7	28.40	0	0.00	26.95	7	4,065	0.17%
2020/08/19	0	0.00	2	29.30	29.70	-2	4,001	-0.05%
2020/08/18	3	28.35	0	0.00	28.30	3	3,887	0.08%
2020/08/17	0	0.00	3	28.10	28.20	-3	3,907	-0.08%
2020/08/13	3	27.63	1.8	27.28	27.40	1.2	4,138	0.03%
2020/08/12	0	0.00	3	26.80	26.85	-3	4,120	-0.07%
2020/08/11	2	26.13	5	26.99	25.95	-3	4,113	-0.07%
2020/08/10	0	26.35	0	0.00	26.50	0	4,077	0.00%
2020/08/07	1	26.40	2	26.30	26.25	-1	4,124	-0.02%
2020/08/06	2	26.35	0	0.00	26.40	2	4,173	0.05%
2020/08/05	1	26.10	10	26.55	26.35	-9	4,248	-0.21%
2020/08/04	10	25.13	0	0.00	25.15	10	4,308	0.23%
2020/07/29	1	23.20	0	0.00	23.10	1	5,731	0.02%
2020/07/27	2	24.35	0	0.00	23.85	2	5,755	0.03%
2020/07/22	0	0.00	1	28.50	28.30	-1	5,717	-0.02%
2020/07/20	1	27.90	2	27.75	27.75	-1	5,633	-0.02%
2020/07/17	2	28.10	6	27.80	27.85	-4	5,645	-0.07%
2020/07/16	3	28.20	0	0.00	28.15	3	5,662	0.05%
2020/07/15	0	0.00	2	28.18	28.15	-2	5,678	-0.04%
2020/07/14	0	0.00	10	28.05	28.00	-10	5,734	-0.17%
2020/07/13	10	27.85	0	0.00	27.95	10	5,748	0.17%
2020/07/10	1	28.30	0	0.00	28.05	1	5,829	0.02%
2020/07/09	102	28.40	1	28.40	28.45	101	6,117	1.65%	大買/鉅額交易
2020/07/08	0	0.00	2	27.90	27.75	-2	6,186	-0.03%
2020/07/06	1	27.95	4	27.95	27.95	-3	6,177	-0.05%
2020/06/30	5	27.45	1	27.35	27.40	4	6,150	0.07%
2020/06/29	0	0.00	2	27.25	27.30	-2	6,185	-0.03%
2020/06/24	1	27.20	0	0.00	27.25	1	6,196	0.02%
2020/06/23	1	27.15	1	27.15	27.20	0	6,216	0.00%
2020/06/22	1	25.85	0	0.00	26.05	1	6,132	0.02%
2020/06/19	3	27.07	1	26.80	26.95	2	6,090	0.03%
2020/06/17	2	27.35	2	27.40	27.40	0	5,984	0.00%
2020/06/15	1	27.35	1	27.40	27.20	0	6,003	0.00%
2020/06/12	6	26.90	0	0.00	27.00	6	6,006	0.10%
2020/06/11	3	27.07	0	0.00	27.05	3	6,006	0.05%
2020/06/10	3	27.47	0	0.00	27.45	3	5,972	0.05%
2020/06/09	4	27.36	1	27.30	27.30	3	6,009	0.05%
2020/06/08	3	27.35	1	27.25	27.25	2	6,019	0.03%
2020/06/05	1	27.45	4	27.50	27.05	-3	6,044	-0.05%
2020/06/04	2	26.60	1	26.65	26.60	1	5,891	0.02%
2020/06/03	4	26.60	0	0.00	26.60	4	5,869	0.07%
2020/06/02	2	26.60	0	0.00	26.60	2	5,841	0.03%
2020/06/01	1	26.65	0	0.00	26.60	1	5,804	0.02%
2020/05/27	1	26.60	0	0.00	26.65	1	5,753	0.02%
2020/05/26	2	26.65	0	0.00	26.65	2	5,740	0.03%
2020/05/25	3	26.72	0	0.00	26.70	3	5,704	0.05%
2020/05/22	0	0.00	6	26.73	26.65	-6	5,684	-0.11%
2020/05/21	13	27.03	20.4	26.93	26.90	-7.4	5,642	-0.13%
2020/05/20	0	0.00	26	26.20	26.20	-26	5,379	-0.48%
2020/05/19	0	0.00	25	26.24	26.15	-25	5,350	-0.47%
2020/05/18	5	26.02	22	26.07	26.00	-17	5,307	-0.32%
2020/05/15	1	26.05	64	26.08	26.00	-63	5,271	-1.20%
2020/05/14	1	26.10	0	0.00	26.00	1	5,242	0.02%
2020/05/13	3	26.12	7	26.14	26.10	-4	5,201	-0.08%
2020/05/12	1	25.90	0	0.00	26.05	1	5,256	0.02%
2020/05/11	3	26.12	50	26.10	26.15	-47	5,182	-0.91%
2020/05/08	46	26.52	42	26.87	26.25	4	5,091	0.08%
2020/05/07	91	26.60	40	26.61	26.65	51	4,876	1.05%
2020/05/06	42	26.13	13	25.89	25.30	29	4,417	0.66%
2020/05/05	0	0.00	2	26.75	26.75	-2	3,692	-0.05%
2020/05/04	0	0.00	2	24.35	24.35	-2	3,571	-0.06%
2020/04/30	5	22.40	9	22.78	22.15	-4	3,542	-0.11%
2020/04/29	0	0.00	33	22.17	22.35	-33	3,509	-0.94%
2020/04/28	0	0.00	5	21.56	21.95	-5	3,447	-0.15%
2020/04/27	5	21.10	1	21.20	21.15	4	3,460	0.12%
2020/04/23	12	20.96	10	20.98	20.95	2	3,409	0.06%
2020/04/22	12	20.17	5	20.45	20.80	7	3,387	0.21%
2020/04/21	15	20.42	10	21.00	20.20	5	3,324	0.15%
2020/04/20	14	20.49	14	20.79	20.95	0	3,265	0.00%
2020/04/17	1	20.80	0	0.00	20.55	1	3,240	0.03%
2020/04/16	11	20.93	5	21.00	20.85	6	3,157	0.19%
2020/04/15	21	20.84	10	20.95	20.90	11	3,105	0.35%
2020/04/14	10	19.90	70	20.52	21.05	-60	2,969	-2.02%
2020/04/13	0	0.00	5	19.15	20.00	-5	2,621	-0.19%
2020/04/10	1	18.10	0	0.00	18.20	1	2,459	0.04%
2020/04/08	0	0.00	2	17.65	17.95	-2	2,440	-0.08%
2020/04/07	0	0.00	4	17.30	17.40	-4	2,416	-0.17%
2020/04/06	0	0.00	17	16.84	16.95	-17	2,395	-0.71%
2020/03/27	18	16.20	2	16.45	15.90	16	2,331	0.69%
2020/03/26	5	15.80	5	16.10	16.05	0	2,299	0.00%
2020/03/25	11	15.60	53	15.69	15.55	-42	2,271	-1.85%
2020/03/24	41	15.14	2	15.03	15.00	39	2,274	1.71%
2020/03/23	7	14.70	1	14.60	14.50	6	2,264	0.27%
2020/03/20	15	14.38	3	15.12	15.40	12	2,274	0.53%
2020/03/19	12	14.43	0.5	14.10	14.10	11.5	2,221	0.52%
2020/03/18	17	15.89	15	15.90	15.60	2	2,341	0.09%
2020/03/17	15	16.75	3	17.00	16.00	12	2,311	0.52%
2020/03/16	12	17.56	2	18.20	17.30	10	2,284	0.44%
2020/03/13	11	17.70	0	0.00	17.80	11	2,241	0.49%
2020/03/12	14	19.70	0	0.00	19.55	14	2,211	0.63%
2020/03/11	7	20.59	1	20.40	20.40	6	2,177	0.28%
2020/03/10	19	19.88	0	0.00	20.50	19	2,120	0.90%
2020/03/09	15	20.47	0	0.00	20.30	15	2,086	0.72%
2020/03/06	13	21.15	0	0.00	21.20	13	2,060	0.63%
2020/03/05	0	0.00	4	21.65	21.60	-4	2,076	-0.19%
2020/03/04	15	21.27	0	0.00	21.20	15	2,081	0.72%
2020/03/03	5	21.40	9	21.60	21.40	-4	2,083	-0.19%
2020/03/02	10	20.83	51	20.82	21.00	-41	2,076	-1.97%
2020/02/27	25	21.50	2	21.40	21.20	23	2,061	1.12%
2020/02/26	25	21.77	0	0.00	21.80	25	2,046	1.22%
2020/02/25	40	21.20	20	21.56	21.80	20	2,030	0.98%
2020/02/24	25	21.69	0	0.00	21.65	25	2,006	1.25%
2020/02/21	20	21.88	1	21.85	21.90	19	2,005	0.95%
2020/02/17	1	22.00	0	0.00	21.85	1	2,010	0.05%
2020/02/14	0	0.00	45	22.03	22.05	-45	2,009	-2.24%
2020/02/13	0	0.00	21	21.96	21.85	-21	1,991	-1.05%
2020/02/12	0	0.00	13	21.02	21.20	-13	1,884	-0.69%
2020/02/11	20	20.74	0	0.00	20.75	20	1,879	1.06%
2020/02/10	5	20.00	0	0.00	20.00	5	1,845	0.27%
2020/02/07	10	20.40	0	0.00	20.30	10	1,892	0.53%
2020/02/06	5	20.60	5	20.75	20.80	0	1,938	0.00%
2020/02/05	10	20.61	10	20.55	20.55	0	1,942	0.00%
2020/02/04	8	19.75	8	20.20	20.30	0	1,947	0.00%
2020/02/03	10	19.58	0	0.00	19.75	10	1,960	0.51%
2020/01/31	10	20.38	0	0.00	20.45	10	1,921	0.52%
2020/01/30	23	20.94	0	0.00	20.45	23	1,925	1.19%
2020/01/20	1	22.85	0	0.00	22.70	1	1,857	0.05%
2020/01/08	3	21.95	0	0.00	21.90	3	2,278	0.13%
2019/12/31	3	23.65	0	0.00	23.55	3	2,292	0.13%
2019/12/26	0	0.00	2	23.55	23.70	-2	2,326	-0.09%
2019/12/13	0	0.00	4	23.45	23.00	-4	2,504	-0.16%
2019/12/09	1	22.70	0	0.00	22.50	1	2,419	0.04%
2019/12/02	1	21.65	0	0.00	21.75	1	2,703	0.04%
2019/11/28	1	22.45	10	22.45	22.40	-9	2,734	-0.33%
2019/11/20	10	22.95	0	0.00	22.90	10	3,471	0.29%
2019/11/06	1	22.95	2	23.05	23.10	-1	4,492	-0.02%
2019/11/05	1	22.75	5	23.05	23.10	-4	4,537	-0.09%
2019/11/04	1	22.35	4	22.50	22.45	-3	4,550	-0.07%
2019/11/01	5	22.25	0	0.00	22.20	5	4,580	0.11%
2019/10/31	1	22.65	0	0.00	22.50	1	4,626	0.02%
2019/10/30	0	0.00	1	23.10	23.05	-1	4,621	-0.02%
2019/10/29	1	23.00	0	0.00	23.05	1	4,696	0.02%
2019/10/28	2	23.30	1	23.30	23.30	1	4,841	0.02%
2019/10/24	0	0.00	2	23.78	23.85	-2	5,145	-0.04%
2019/10/22	1	23.95	0	0.00	23.95	1	5,525	0.02%
2019/10/21	2	24.00	0	0.00	23.95	2	5,553	0.04%
2019/10/18	2	24.65	0	0.00	24.50	2	5,544	0.04%
2019/10/16	0	0.00	1	24.35	24.40	-1	5,427	-0.02%
2019/10/09	1	23.35	1	23.35	23.55	0	5,408	0.00%
2019/10/08	1	23.80	1	23.80	23.60	0	5,402	0.00%
2019/10/04	0	0.00	10	24.03	23.85	-10	5,417	-0.18%
2019/10/03	0	0.00	1	23.70	23.70	-1	5,374	-0.02%
2019/09/27	1	24.00	0	0.00	23.50	1	5,363	0.02%
2019/09/26	1	24.20	1	24.20	23.90	0	5,338	0.00%
2019/09/25	3	23.88	2	23.90	23.75	1	5,326	0.02%
2019/09/19	6	24.38	4	24.13	24.15	2	5,254	0.04%
2019/09/18	4	25.06	2	25.10	24.85	2	5,157	0.04%
2019/09/17	1	24.95	1	24.90	25.15	0	5,087	0.00%
2019/09/16	1	24.65	0	0.00	24.70	1	5,025	0.02%
2019/09/12	0	0.00	1	24.75	24.85	-1	5,010	-0.02%
2019/09/11	5	24.61	2	24.70	24.65	3	4,995	0.06%
2019/09/10	2	24.73	0	0.00	24.75	2	4,970	0.04%
2019/09/09	1	24.90	2	24.80	24.65	-1	4,934	-0.02%
2019/09/06	1	24.70	2	24.60	24.60	-1	4,866	-0.02%
2019/09/05	5	24.86	2	24.83	25.05	3	4,808	0.06%
2019/09/04	5	24.44	7	24.39	24.30	-2	4,680	-0.04%
2019/09/02	11	24.55	0	0.00	24.65	11	4,630	0.24%
2019/08/30	6	24.72	2	24.85	24.50	4	4,591	0.09%
2019/08/29	2	24.50	0	0.00	24.50	2	4,523	0.04%
2019/08/28	3	24.72	2	25.63	24.80	1	4,445	0.02%
2019/08/27	5	24.42	8	24.08	25.00	-3	4,189	-0.07%
2019/08/26	2	23.65	5	23.75	23.65	-3	4,022	-0.07%
2019/08/23	0	0.00	1	24.55	24.15	-1	4,017	-0.02%
2019/08/22	7	24.26	7	24.39	24.30	0	3,947	0.00%
2019/08/21	3	23.85	0	0.00	23.90	3	3,842	0.08%
2019/08/20	0	0.00	3	23.82	23.75	-3	3,787	-0.08%
2019/08/19	2	24.03	6	24.15	23.95	-4	3,732	-0.11%
2019/08/16	9	23.85	12	24.08	24.00	-3	3,679	-0.08%
2019/08/15	4	23.60	0	0.00	23.90	4	3,581	0.11%
2019/08/14	0	0.00	1	23.45	23.45	-1	3,496	-0.03%
2019/08/13	6	23.25	1	23.25	23.25	5	3,417	0.15%
2019/08/12	5	24.58	11	24.61	24.40	-6	3,258	-0.18%
2019/08/08	2	23.85	13	23.81	23.95	-11	3,059	-0.36%
2019/08/07	0	0.00	11	23.25	23.10	-11	2,846	-0.39%
2019/08/06	2	22.28	0	0.00	22.70	2	2,778	0.07%
2019/08/05	0	0.00	2	22.78	22.65	-2	2,760	-0.07%
2019/08/02	2	22.50	5	22.48	22.50	-3	2,744	-0.11%
2019/08/01	0	0.00	1	22.90	22.90	-1	2,708	-0.04%
2019/07/31	1	22.80	7	22.72	22.90	-6	2,698	-0.22%
2019/07/30	7	22.94	8	23.01	22.60	-1	2,631	-0.04%
2019/07/29	4	22.84	4	22.88	22.95	0	2,515	0.00%
2019/07/26	11	22.45	12	22.38	22.40	-1	2,410	-0.04%
2019/07/25	4	22.19	16	22.16	21.90	-12	2,313	-0.52%
2019/07/24	0	0.00	1	20.70	20.70	-1	1,937	-0.05%
2019/07/23	4	20.48	6	20.47	20.55	-2	1,983	-0.10%
2019/07/18	4	20.65	0	0.00	20.45	4	2,207	0.18%
2019/07/16	0	0.00	2	21.00	20.75	-2	2,195	-0.09%
2019/07/11	0	0.00	7	20.29	20.20	-7	2,165	-0.32%
2019/07/09	0	0.00	1	19.95	20.00	-1	2,213	-0.05%
2019/07/03	0	0.00	2	19.90	19.80	-2	2,256	-0.09%
2019/07/02	0	0.00	2	19.95	19.95	-2	2,290	-0.09%
2019/07/01	9	20.24	0	0.00	20.15	9	2,299	0.39%
2019/06/27	5	19.65	4	19.65	19.70	1	2,347	0.04%
2019/06/26	0	0.00	15	19.50	19.40	-15	2,343	-0.64%
2019/06/25	1	19.60	4	19.50	19.50	-3	2,351	-0.13%
2019/06/24	4	19.30	0	0.00	19.45	4	2,353	0.17%
2019/06/21	1	19.40	1	19.70	19.05	0	2,375	0.00%
2019/06/20	3	19.47	3	19.50	19.50	0	2,380	0.00%
2019/06/12	0	0.00	1	19.25	19.35	-1	2,989	-0.03%
2019/06/05	0	0.00	1	19.20	19.10	-1	3,097	-0.03%
2019/05/24	5	17.70	0	0.00	17.75	5	3,255	0.15%
2019/05/20	0	0.00	5	17.70	17.70	-5	3,548	-0.14%
2019/05/16	2	17.98	2	18.00	17.85	0	3,566	0.00%
2019/05/13	0	0.00	2	18.45	18.00	-2	3,545	-0.06%
2019/05/10	4	18.80	0	0.00	18.75	4	3,521	0.11%
2019/05/09	10	19.53	0	0.00	19.10	10	3,511	0.28%
2019/05/08	2	19.70	1	19.70	19.70	1	3,471	0.03%
2019/05/06	0	0.00	15	20.13	19.90	-15	3,432	-0.44%
2019/05/03	4	20.68	2	20.60	20.65	2	3,372	0.06%
2019/05/02	6	20.45	6	20.45	20.65	0	3,314	0.00%
2019/04/30	0	0.00	5	19.90	19.95	-5	3,251	-0.15%
2019/04/29	6	20.26	60	19.99	19.80	-54	3,266	-1.65%
2019/04/26	22	20.91	3	20.63	20.35	19	3,205	0.59%
2019/04/25	56	20.83	8	20.79	20.55	48	3,170	1.51%
2019/04/24	3	20.00	14.3	20.05	19.95	-11.3	3,089	-0.36%
2019/04/23	8	19.80	0	0.00	19.90	8	3,293	0.24%
2019/04/17	6	20.00	0	0.00	20.05	6	3,613	0.17%
2019/04/16	0	0.00	1	19.95	19.95	-1	3,671	-0.03%
2019/04/11	0	0.00	1	20.15	19.80	-1	3,703	-0.03%
2019/04/09	0	0.00	2	20.35	20.25	-2	3,672	-0.05%
2019/04/08	0	0.00	1	20.40	20.35	-1	3,693	-0.03%
2019/04/03	0	0.00	1	20.20	20.15	-1	3,661	-0.03%
2019/04/02	1	20.05	0	0.00	20.05	1	3,646	0.03%
2019/04/01	8	20.15	1	20.20	20.00	7	3,629	0.19%
2019/03/28	1	19.85	0	0.00	19.80	1	3,630	0.03%
2019/03/26	5	19.80	2	20.00	19.85	3	3,639	0.08%
2019/03/25	9	19.62	1	19.45	19.70	8	3,641	0.22%
2019/03/22	4	20.11	1	19.85	19.90	3	3,661	0.08%
2019/03/21	2	20.93	5	20.70	20.60	-3	3,556	-0.08%
2019/03/20	1	20.05	5	20.19	20.60	-4	3,315	-0.12%
2019/03/19	0	0.00	8	19.77	19.85	-8	3,244	-0.25%
2019/03/18	4	19.69	4	19.74	19.75	0	3,269	0.00%
2019/03/15	1	19.10	1	19.35	19.30	0	3,228	0.00%
2019/03/14	6	19.21	0	0.00	19.10	6	3,246	0.18%
2019/03/13	1	19.50	0	0.00	19.35	1	3,285	0.03%
2019/03/12	2	19.75	7	19.86	19.65	-5	3,308	-0.15%
2019/03/08	2	18.95	4	19.06	19.45	-2	3,360	-0.06%
2019/03/07	2	19.30	0	0.00	19.00	2	3,493	0.06%
2019/03/06	1	19.40	0	0.00	19.35	1	3,552	0.03%
2019/03/05	9	19.34	11	19.32	19.30	-2	3,564	-0.06%
2019/03/04	16	19.36	3	19.32	19.50	13	3,557	0.37%
2019/02/26	2	19.18	0	0.00	18.95	2	3,517	0.06%
2019/02/25	0	0.00	4.3	19.45	19.35	-4.3	3,520	-0.12%
2019/02/22	0	0.00	10	18.88	19.20	-10	3,538	-0.28%
2019/02/21	5	18.57	0	0.00	18.45	5	3,413	0.15%
2019/02/20	0	0.00	1	18.20	18.35	-1	3,353	-0.03%
2019/02/19	1	17.75	2	18.10	17.95	-1	3,316	-0.03%
2019/02/18	2	17.70	0	0.00	17.60	2	3,320	0.06%
2019/02/15	0	0.00	2	17.95	17.80	-2	3,313	-0.06%
2019/02/13	1	18.00	0	0.00	18.00	1	3,359	0.03%
2019/01/23	1	17.60	1	17.55	17.55	0	3,415	0.00%
2019/01/22	1	17.55	0	0.00	17.50	1	3,414	0.03%
2019/01/17	3	18.02	2	18.00	17.90	1	3,358	0.03%
2019/01/16	2	18.60	3	18.50	18.35	-1	3,303	-0.03%
2019/01/15	5	18.12	0	0.00	18.35	5	3,136	0.16%
2019/01/14	0	0.00	8	18.13	18.15	-8	2,912	-0.27%
2019/01/11	6	17.89	5	17.99	17.90	1	2,773	0.04%
2019/01/10	2	17.90	1	17.95	17.90	1	2,693	0.04%
2019/01/09	1	18.20	0	0.00	18.35	1	2,634	0.04%
2019/01/07	10	17.50	2	17.35	17.65	8	2,410	0.33%
2018/12/20	1	16.50	0	0.00	16.15	1	2,260	0.04%
2018/12/06	2	17.15	0	0.00	16.40	2	1,953	0.10%
2018/12/04	1	17.15	0	0.00	17.20	1	1,892	0.05%
2018/11/30	3	16.30	3	16.55	15.95	0	1,855	0.00%
2018/11/27	0	0.00	1	16.00	15.95	-1	1,671	-0.06%
2018/11/23	1	15.65	0	0.00	15.40	1	1,648	0.06%
2018/11/21	0	0.00	1	15.95	15.90	-1	1,627	-0.06%
2018/11/19	1	15.30	0	0.00	15.55	1	1,565	0.06%
2018/11/09	0	0.00	1	14.65	14.90	-1	1,568	-0.06%
2018/11/07	0.2	14.70	0	0.00	14.70	0.2	1,617	0.01%
2018/11/02	2	14.15	2	14.35	14.40	0	1,780	0.00%
2018/10/22	1	14.25	1	14.50	14.60	0	1,947	0.00%
2018/10/11	1	14.00	0	0.00	13.85	1	2,342	0.04%
2018/09/17	0	0.00	5	15.65	15.70	-5	2,894	-0.17%
2018/09/13	0	0.00	0.5	15.20	15.15	-0.5	2,914	-0.02%
2018/09/10	5	15.20	0	0.00	14.80	5	2,985	0.17%
2018/09/03	0	0.00	3	17.50	17.50	-3	2,895	-0.10%
2018/08/27	1	17.65	1	17.65	17.65	0	3,079	0.00%
2018/08/20	1	16.80	0	0.00	16.60	1	3,241	0.03%
2018/08/17	0	0.00	7	16.96	16.90	-7	3,233	-0.22%
2018/08/16	3	16.83	0.5	16.90	16.80	2.5	3,223	0.08%
2018/08/13	6	17.63	1	18.15	17.80	5	3,148	0.16%
2018/08/10	1	19.35	4	19.35	19.30	-3	3,056	-0.10%
2018/08/08	0	0.00	6	19.60	19.40	-6	3,124	-0.19%
2018/08/07	6	20.03	2	19.95	19.85	4	3,083	0.13%
2018/08/02	5	20.80	0	0.00	20.60	5	2,990	0.17%
2018/07/30	0	0.00	7	21.34	21.25	-7	2,983	-0.23%
2018/07/20	2	22.60	0	0.00	22.45	2	2,879	0.07%
2018/07/19	3	22.63	1	22.70	22.65	2	2,830	0.07%
2018/07/18	2	22.65	11	22.77	23.00	-9	2,858	-0.31%
2018/07/17	0	0.00	5	21.95	21.90	-5	2,785	-0.18%
2018/07/16	1	22.40	1	22.30	22.10	0	2,825	0.00%
2018/07/13	0	0.00	4	22.05	22.25	-4	2,785	-0.14%
2018/07/11	0	0.00	2	21.40	21.35	-2	2,824	-0.07%
2018/07/09	2	21.85	1	21.85	21.85	1	2,850	0.04%
2018/07/06	1	21.60	0	0.00	21.60	1	2,882	0.03%
2018/07/05	4	21.80	1	21.65	21.50	3	2,921	0.10%
2018/07/04	7	22.10	9	22.28	22.15	-2	2,974	-0.07%
2018/07/03	4	21.73	9	21.87	21.70	-5	2,915	-0.17%
2018/07/02	14	21.84	11	21.89	21.55	3	2,889	0.10%
2018/06/28	2	21.00	0	0.00	20.90	2	2,842	0.07%
2018/06/26	0	0.00	1	20.90	20.85	-1	2,908	-0.03%
2018/06/25	0	0.00	2	21.05	20.80	-2	2,967	-0.07%
2018/06/22	2	20.80	50	20.78	20.75	-48	3,014	-1.59%
2018/06/19	0	0.00	2	21.90	21.60	-2	3,094	-0.06%
2018/06/14	2	21.40	0	0.00	21.40	2	3,112	0.06%
2018/06/13	7.1	21.69	3	21.77	21.65	4.1	3,118	0.13%
2018/06/12	53	21.45	2	21.58	21.75	51	3,121	1.63%
2018/06/08	1	21.55	2	21.50	21.35	-1	3,112	-0.03%
2018/06/06	3	21.92	3	22.07	21.90	0	3,152	0.00%
2018/06/05	3	21.87	3	21.85	21.80	0	3,179	0.00%
2018/06/04	0	0.00	2	22.05	21.95	-2	3,398	-0.06%
2018/06/01	0	0.00	7	21.84	21.90	-7	3,347	-0.21%
2018/05/31	0	0.00	2	21.25	21.45	-2	3,259	-0.06%
2018/05/30	1	21.05	0	0.00	21.05	1	3,279	0.03%
2018/05/29	6	21.23	4	21.53	21.10	2	3,290	0.06%
2018/05/28	0	0.00	4	20.95	21.20	-4	3,286	-0.12%
2018/05/25	2	20.35	4	20.60	20.60	-2	3,296	-0.06%
2018/05/24	4	20.43	0	0.00	20.40	4	3,320	0.12%
2018/05/23	0	0.00	1	20.70	20.60	-1	3,331	-0.03%
2018/05/22	3	20.72	10	20.72	20.60	-7	3,346	-0.21%
2018/05/21	0	0.00	7	20.35	20.35	-7	3,348	-0.21%
2018/05/18	14	20.08	2	20.03	20.25	12	3,386	0.35%
2018/05/17	6	20.18	12	20.28	20.20	-6	3,403	-0.18%
2018/05/15	1	19.45	0	0.00	19.35	1	3,359	0.03%
2018/05/14	1	19.40	1	19.55	19.30	0	3,557	0.00%
2018/05/11	1	19.45	1	19.55	19.40	0	3,612	0.00%
2018/05/10	1	19.80	0	0.00	19.70	1	3,637	0.03%
2018/05/09	1	19.65	3	19.75	19.70	-2	3,727	-0.05%
2018/05/08	1	19.60	0	0.00	19.65	1	3,892	0.03%
2018/04/30	2	19.95	0	0.00	20.00	2	4,168	0.05%
2018/04/26	4	20.05	1	20.15	19.90	3	4,859	0.06%
2018/04/25	1	19.95	0	0.00	20.25	1	4,925	0.02%
2018/04/24	2	20.10	2	20.15	20.00	0	4,969	0.00%
2018/04/23	3	21.18	0	0.00	20.70	3	4,979	0.06%
2018/04/20	6	21.75	2	21.65	21.60	4	5,005	0.08%
2018/04/19	1	22.10	1	22.20	22.05	0	5,001	0.00%
2018/04/18	2	22.25	0	0.00	22.20	2	5,044	0.04%
2018/04/16	1	22.45	1	22.50	22.30	0	5,375	0.00%
2018/04/13	3	22.67	0	0.00	22.65	3	5,729	0.05%
2018/04/12	2	22.58	7.1	22.70	23.00	-5.1	5,955	-0.09%
2018/04/11	1	22.30	24	22.30	22.30	-23	6,395	-0.36%
2018/04/10	7	22.73	37.2	22.59	22.55	-30.2	6,675	-0.45%
2018/04/09	7	23.10	4	23.45	23.00	3	6,656	0.05%
2018/04/03	8	23.04	0	0.00	23.05	8	6,643	0.12%
2018/04/02	1	23.65	1	23.60	23.45	0	6,632	0.00%
2018/03/31	2	23.65	1	23.65	23.65	1	6,908	0.01%
2018/03/28	1	23.50	3	23.47	23.35	-2	7,066	-0.03%
2018/03/27	0	0.00	1	23.60	23.55	-1	7,227	-0.01%
2018/03/26	8	23.70	0	0.00	23.50	8	7,231	0.11%
2018/03/21	6	24.06	1	24.10	24.10	5	7,235	0.07%
2018/03/20	4	24.40	0	0.00	24.10	4	7,300	0.05%
2018/03/16	1	24.80	0	0.00	24.80	1	7,305	0.01%
2018/03/13	0	0.00	4	24.85	24.85	-4	7,355	-0.05%
2018/03/12	6	24.60	0	0.00	24.55	6	7,371	0.08%
2018/03/09	4	25.05	4	25.40	25.10	0	7,347	0.00%
2018/03/08	76	25.54	30	25.89	25.00	46	7,432	0.62%
2018/03/07	1	25.00	2	25.05	24.65	-1	7,411	-0.01%
2018/03/06	4	24.88	2	24.90	24.75	2	7,929	0.03%
2018/03/05	7	25.04	4	25.30	24.70	3	8,122	0.04%
2018/03/02	14	24.73	16	24.80	25.00	-2	8,190	-0.02%
2018/03/01	5	25.00	11	25.01	25.00	-6	8,451	-0.07%
2018/02/27	21	24.98	14	24.99	24.85	7	8,835	0.08%
2018/02/26	0	0.00	2	24.55	24.55	-2	9,165	-0.02%
2018/02/23	1	24.85	1	24.80	24.80	0	9,273	0.00%
2018/02/22	1	24.85	2	24.70	24.60	-1	9,325	-0.01%
2018/02/21	0	0.00	11	24.27	24.55	-11	9,355	-0.12%
2018/02/12	12	23.67	0	0.00	23.55	12	9,391	0.13%
2018/02/08	6	24.07	0	0.00	24.20	6	9,334	0.06%
2018/02/07	13	24.92	10	24.89	24.60	3	9,335	0.03%
2018/02/06	8	24.59	17	23.67	24.15	-9	9,325	-0.10%
2018/02/05	6	25.11	0	0.00	25.30	6	9,188	0.07%
2018/02/02	1	25.80	4	26.00	25.60	-3	9,169	-0.03%
2018/02/01	3	25.95	1	26.50	25.85	2	9,251	0.02%
2018/01/31	18	26.18	15.5	26.23	26.25	2.5	9,437	0.03%
2018/01/30	4	25.84	4	26.03	25.70	0	9,524	0.00%
2018/01/29	6	25.63	53	25.53	25.55	-47	9,418	-0.50%
2018/01/26	5	25.02	1	25.20	25.15	4	9,413	0.04%
2018/01/25	9	25.42	1	25.85	25.30	8	9,443	0.08%
2018/01/24	2	25.75	0	0.00	25.70	2	9,427	0.02%
2018/01/23	13	26.36	10	26.36	25.70	3	9,402	0.03%
2018/01/22	3	26.03	16	26.08	26.35	-13	9,082	-0.14%
2018/01/19	0	0.00	3	25.42	25.45	-3	8,842	-0.03%
2018/01/18	5	25.31	4	25.58	25.35	1	8,796	0.01%
2018/01/17	5	25.45	0	0.00	25.40	5	8,787	0.06%
2018/01/16	21	25.56	5	25.43	25.55	16	8,741	0.18%
2018/01/15	3	25.18	2	25.23	25.20	1	8,675	0.01%
2018/01/12	7	25.46	4	25.64	25.30	3	8,675	0.03%
2018/01/11	6	25.43	0	0.00	25.25	6	8,644	0.07%
2018/01/10	11	25.98	4.3	26.27	25.80	6.7	8,592	0.08%
2018/01/09	12	25.75	36	25.89	26.50	-24	8,344	-0.29%
2018/01/08	25	25.60	11	26.12	25.35	14	8,085	0.17%
2018/01/05	9.1	25.83	16	25.86	25.75	-6.9	7,868	-0.09%
2018/01/04	1	24.45	12	25.05	25.15	-11	7,473	-0.15%
2018/01/03	3	24.38	7	24.54	24.20	-4	7,221	-0.06%
2018/01/02	2	24.15	11	24.07	24.15	-9	7,271	-0.12%