明泰 (3380)-玉山-城中券商分點個股進出

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
32.20
漲跌
▲0.35
漲幅
+1.10%
成交量
1,207張
產業
上市通信網路類股▲0.24%
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-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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
2024/04/24	0	0.00	1	31.90	32.20	-1	3,115	-0.03%
2024/04/23	1	31.65	0	0.00	31.85	1	3,135	0.03%
2024/04/19	5	31.41	10	31.05	31.15	-5	3,158	-0.16%
2024/04/18	2	32.10	1	32.10	32.25	1	3,138	0.03%
2024/04/16	14	32.65	0	0.00	32.30	14	3,207	0.44%
2024/04/15	3	34.03	10	33.91	33.70	-7	3,232	-0.22%
2024/04/12	0	0.00	1	34.70	34.65	-1	3,254	-0.03%
2024/04/11	3	34.65	0	0.00	34.65	3	3,466	0.09%
2024/04/08	0	0.00	1	35.90	35.45	-1	3,544	-0.03%
2024/04/03	1	35.70	1	36.10	35.70	0	3,554	0.00%
2024/04/02	5	36.55	1	36.45	36.35	4	3,667	0.11%
2024/04/01	0	0.00	1	36.25	36.35	-1	3,687	-0.03%
2024/03/29	0	0.00	1	36.05	35.80	-1	3,815	-0.03%
2024/03/25	0	0.00	2	36.20	36.10	-2	3,803	-0.05%
2024/03/22	0	0.00	1	36.15	36.20	-1	3,834	-0.03%
2024/03/21	9	35.70	0	0.00	35.80	9	3,923	0.23%
2024/03/14	0	0.00	2	35.05	35.10	-2	4,461	-0.04%
2024/03/12	2	35.45	0	0.00	35.55	2	4,467	0.04%
2024/03/11	1	35.50	0	0.00	35.40	1	4,486	0.02%
2024/03/08	1	34.95	4	34.70	35.25	-3	4,585	-0.07%
2024/03/07	12	35.52	0	0.00	35.40	12	4,674	0.26%
2024/03/05	1	36.95	2	37.33	36.90	-1	4,618	-0.02%
2024/03/04	3	37.32	7	37.81	37.45	-4	4,582	-0.09%
2024/03/01	11	36.60	1	36.65	36.65	10	4,463	0.22%
2024/02/29	2	37.13	0	0.00	37.00	2	4,430	0.05%
2024/02/27	3	38.12	0	0.00	37.50	3	4,390	0.07%
2024/02/26	50	38.74	2	38.60	38.40	48	4,368	1.10%
2024/02/23	21	38.65	24	39.42	38.05	-3	4,349	-0.07%
2024/02/22	20	38.60	0	0.00	38.60	20	4,245	0.47%
2024/02/21	1	38.85	11	38.64	38.65	-10	4,237	-0.24%
2024/02/19	4	38.05	4	37.93	37.85	0	4,193	0.00%
2024/02/16	1	37.30	0	0.00	37.65	1	4,191	0.02%
2024/02/15	0	0.00	1	37.50	37.50	-1	4,191	-0.02%
2024/02/05	17	37.23	3	37.20	37.70	14	4,173	0.34%
2024/02/02	4	39.23	2	39.25	39.25	2	4,092	0.05%
2024/02/01	0	0.00	25	38.27	38.30	-25	4,062	-0.62%
2024/01/31	1	38.60	1	38.55	38.50	0	4,050	0.00%
2024/01/30	8	39.26	11	39.23	39.15	-3	4,046	-0.07%
2024/01/29	1	38.80	7	38.80	38.80	-6	3,952	-0.15%
2024/01/26	10	39.29	0	0.00	39.10	10	3,973	0.25%
2024/01/25	0	0.00	4	38.60	39.10	-4	3,965	-0.10%
2024/01/24	9	39.09	11	38.98	38.75	-2	3,988	-0.05%
2024/01/23	8	39.48	19	39.34	39.25	-11	4,055	-0.27%
2024/01/22	6	38.81	8	38.18	38.90	-2	3,821	-0.05%
2024/01/19	1	37.95	0	0.00	37.95	1	3,697	0.03%
2024/01/17	3	37.60	0	0.00	37.35	3	3,624	0.08%
2024/01/15	12	37.80	1	37.80	37.80	11	3,589	0.31%
2024/01/12	57	37.46	5	37.55	37.50	52	3,603	1.44%
2024/01/10	0	0.00	1	36.15	36.60	-1	3,552	-0.03%
2024/01/09	0	0.00	1	37.65	36.95	-1	3,557	-0.03%
2024/01/08	1	37.70	0	0.00	36.80	1	3,525	0.03%
2024/01/05	8	38.58	18	38.65	37.90	-10	3,492	-0.29%
2024/01/04	2	37.80	1	38.10	37.70	1	3,289	0.03%
2024/01/02	5	37.25	0	0.00	37.15	5	3,258	0.15%
2023/12/29	6	37.80	0	0.00	37.75	6	3,284	0.18%
2023/12/28	3	38.10	2	38.28	38.10	1	3,290	0.03%
2023/12/26	5	38.01	0	0.00	38.10	5	3,178	0.16%
2023/12/25	0	0.00	3	36.35	36.35	-3	3,057	-0.10%
2023/12/22	0	0.00	3	36.60	36.60	-3	3,071	-0.10%
2023/12/19	1	36.65	1	36.90	36.70	0	3,112	0.00%
2023/12/18	2	37.88	0	0.00	37.70	2	3,100	0.06%
2023/12/15	2	37.13	2	36.95	36.70	0	3,006	0.00%
2023/12/14	28	37.31	7	37.45	37.25	21	3,015	0.70%
2023/12/13	18	38.04	1	38.45	37.85	17	3,001	0.57%
2023/12/12	4	38.00	13	38.49	38.30	-9	2,954	-0.30%
2023/12/07	2	36.75	0	0.00	36.70	2	3,023	0.07%
2023/12/06	7	37.30	4	37.38	37.10	3	3,017	0.10%
2023/12/05	7	37.61	2	37.50	37.50	5	2,993	0.17%
2023/12/04	3	37.45	15	37.35	37.45	-12	2,876	-0.42%
2023/11/30	1	36.00	0	0.00	35.75	1	2,768	0.04%
2023/11/27	1	35.65	16	35.75	35.65	-15	2,885	-0.52%
2023/11/22	16	36.05	0	0.00	36.25	16	2,984	0.54%
2023/11/21	5	35.47	0	0.00	35.35	5	3,013	0.17%
2023/11/20	1	35.55	0	0.00	35.55	1	3,125	0.03%
2023/11/17	35	35.23	20	34.97	34.95	15	3,263	0.46%
2023/11/16	0	0.00	4	34.20	34.30	-4	3,314	-0.12%
2023/11/14	0	0.00	15	33.05	33.55	-15	3,347	-0.45%
2023/11/10	9	32.53	0	0.00	32.40	9	3,401	0.26%
2023/11/09	3	33.10	25	33.14	32.70	-22	3,407	-0.65%
2023/11/08	2	33.70	0	0.00	33.75	2	3,408	0.06%
2023/11/07	2	33.68	0	0.00	33.55	2	3,426	0.06%
2023/11/03	1	34.50	2	34.40	34.40	-1	3,460	-0.03%
2023/11/02	7	35.21	13	35.85	35.20	-6	3,453	-0.17%
2023/11/01	30	34.19	1	34.60	33.55	29	3,421	0.85%
2023/10/31	2	36.35	0	0.00	35.35	2	3,439	0.06%
2023/10/30	0	0.00	1	34.65	34.70	-1	3,370	-0.03%
2023/10/27	1	34.25	0	0.00	34.20	1	3,488	0.03%
2023/10/26	8	34.51	0	0.00	34.50	8	3,640	0.22%
2023/10/20	0	0.00	33	34.03	34.45	-33	3,901	-0.85%
2023/10/19	31	34.93	25	34.71	34.95	6	3,938	0.15%
2023/10/18	0	0.00	43	34.60	34.40	-43	3,993	-1.08%
2023/10/17	0	0.00	1	35.15	35.05	-1	4,076	-0.02%
2023/10/16	1	35.75	0	0.00	35.70	1	4,173	0.02%
2023/10/06	2	37.30	0	0.00	37.40	2	5,491	0.04%
2023/09/27	1	39.50	0	0.00	39.65	1	6,285	0.02%
2023/09/25	1	39.20	8	39.60	39.50	-7	6,737	-0.10%
2023/09/21	9	38.05	0	0.00	37.85	9	7,124	0.13%
2023/09/20	6	39.10	0	0.00	38.80	6	7,274	0.08%
2023/09/19	43	39.60	0	0.00	39.25	43	7,297	0.59%
2023/09/18	20	39.75	0	0.00	39.80	20	7,347	0.27%
2023/09/15	2	40.08	0	0.00	39.45	2	7,414	0.03%
2023/09/14	7	40.49	10	40.35	40.15	-3	7,368	-0.04%
2023/09/13	7	38.33	0	0.00	39.00	7	7,292	0.10%
2023/09/12	0	0.00	8	38.30	38.15	-8	7,565	-0.11%
2023/09/11	0	0.00	1	36.85	36.35	-1	7,454	-0.01%
2023/09/01	0	0.00	1	38.65	38.60	-1	7,657	-0.01%
2023/08/31	0	0.00	6	39.59	39.75	-6	7,652	-0.08%
2023/08/30	20	39.05	0	0.00	39.10	20	7,631	0.26%
2023/08/29	2	38.80	0	0.00	39.15	2	7,653	0.03%
2023/08/28	8	38.80	4	39.05	39.00	4	7,756	0.05%
2023/08/25	23	39.99	0	0.00	39.60	23	7,848	0.29%
2023/08/24	2	39.73	14	39.66	39.50	-12	7,846	-0.15%
2023/08/23	14	38.89	8	39.80	38.90	6	7,822	0.08%
2023/08/22	2	37.75	3	37.80	38.15	-1	7,668	-0.01%
2023/08/21	8	36.80	0	0.00	37.50	8	7,584	0.11%
2023/08/18	0	0.00	1	37.10	36.40	-1	7,562	-0.01%
2023/08/17	4	36.86	0.2	37.08	37.75	3.8	7,552	0.05%
2023/08/16	2	35.90	0	0.00	36.10	2	7,525	0.03%
2023/08/15	0	0.00	1	36.40	36.50	-1	7,523	-0.01%
2023/08/14	2.1	36.31	10	36.15	35.85	-7.9	7,551	-0.10%
2023/08/11	0	0.00	5	36.70	36.70	-5	7,570	-0.07%
2023/08/10	0.1	37.15	0	0.00	37.10	0.1	7,569	0.00%
2023/08/08	28	38.48	0	0.00	38.75	28	7,499	0.37%
2023/08/07	10	38.95	13	39.26	39.50	-3	7,482	-0.04%
2023/08/04	2	38.83	0.7	38.54	39.45	1.3	7,406	0.02%
2023/08/02	18	41.56	11	41.51	41.40	7	7,316	0.10%
2023/08/01	14	43.04	1	42.95	42.95	13	7,257	0.18%
2023/07/31	5	44.66	15	45.00	43.90	-10	7,147	-0.14%
2023/07/28	12	42.31	17	42.59	42.90	-5	6,998	-0.07%
2023/07/27	1	44.00	15	43.92	44.00	-14	6,954	-0.20%
2023/07/26	17	43.53	2	43.35	43.15	15	6,918	0.22%
2023/07/25	1	44.45	10	44.75	44.45	-9	6,865	-0.13%
2023/07/24	0	0.00	1	43.65	43.45	-1	6,799	-0.01%
2023/07/21	0	0.00	60	43.77	43.75	-60	6,754	-0.89%
2023/07/20	3	43.97	65	43.68	43.80	-62	6,735	-0.92%
2023/07/19	9	42.64	1	43.80	42.90	8	6,656	0.12%
2023/07/18	31.2	44.33	12	43.41	43.20	19.2	6,669	0.29%
2023/07/17	19.5	47.64	5	47.40	46.70	14.5	6,513	0.22%
2023/07/14	22	47.58	20	47.67	48.10	2	6,141	0.03%
2023/07/13	2	43.60	17	43.52	43.80	-15	5,831	-0.26%
2023/07/12	2	42.30	0	0.00	42.40	2	5,632	0.04%
2023/07/11	1	42.05	2	42.45	42.45	-1	5,627	-0.02%
2023/07/10	23	42.12	2	42.18	42.15	21	5,628	0.37%
2023/07/07	15	43.27	50	43.65	43.30	-35	5,529	-0.63%
2023/07/06	1	41.90	0	0.00	41.85	1	5,148	0.02%
2023/07/05	37	42.38	1	42.00	41.70	36	5,122	0.70%
2023/07/04	14	42.68	6	43.80	43.80	8	5,009	0.16%
2023/07/03	4	42.99	10	42.74	43.45	-6	4,859	-0.12%
2023/06/30	1	40.75	5	40.68	40.90	-4	4,600	-0.09%
2023/06/29	4	40.44	21	40.60	40.35	-17	4,503	-0.38%
2023/06/28	1	39.10	7	39.39	39.30	-6	4,167	-0.14%
2023/06/27	8	37.89	1	37.90	37.80	7	4,011	0.17%
2023/06/26	22	38.79	0	0.00	38.60	22	4,002	0.55%
2023/06/21	2	40.63	1	40.20	40.20	1	3,920	0.03%
2023/06/20	2	39.38	2	39.03	39.10	0	3,825	0.00%
2023/06/19	1	40.50	0	0.00	39.30	1	3,785	0.03%
2023/06/16	11	39.73	73.8	39.98	40.35	-62.8	3,656	-1.72%
2023/06/15	0	0.00	12	38.09	38.15	-12	3,316	-0.36%
2023/06/14	1	37.50	0	0.00	37.65	1	3,311	0.03%
2023/06/13	0	0.00	4	37.25	37.10	-4	3,344	-0.12%
2023/06/12	29	37.43	5	36.80	36.80	24	3,411	0.70%
2023/06/09	8	38.64	25	38.59	38.85	-17	3,394	-0.50%
2023/06/08	37	37.64	0	0.00	37.20	37	3,345	1.11%
2023/06/07	2	37.70	0	0.00	38.10	2	3,377	0.06%
2023/06/06	2	37.90	0	0.00	38.05	2	3,440	0.06%
2023/06/05	1	38.80	2	39.35	38.70	-1	3,457	-0.03%
2023/06/02	1	38.90	8	38.93	38.90	-7	3,542	-0.20%
2023/06/01	5	38.94	3	38.82	38.95	2	3,526	0.06%
2023/05/31	3	38.60	17	38.60	38.50	-14	3,501	-0.40%
2023/05/30	24	37.51	10	37.60	37.45	14	3,409	0.41%
2023/05/29	0	0.00	3	37.33	37.30	-3	3,404	-0.09%
2023/05/26	3	36.07	0	0.00	35.90	3	3,307	0.09%
2023/05/25	21	35.93	0	0.00	36.00	21	3,393	0.62%
2023/05/22	1	36.60	21	36.85	36.60	-20	3,378	-0.59%
2023/05/19	0	0.00	1	36.35	36.10	-1	3,385	-0.03%
2023/05/18	1	36.40	6	36.33	36.15	-5	3,364	-0.15%
2023/05/17	1	35.80	1	35.95	35.95	0	3,315	0.00%
2023/05/16	1	35.35	1	35.10	35.30	0	3,253	0.00%
2023/05/11	1	34.10	0	0.00	33.95	1	3,232	0.03%
2023/05/04	8	34.45	0	0.00	34.45	8	3,184	0.25%
2023/05/03	9	34.91	0	0.00	34.40	9	3,188	0.28%
2023/05/02	1	36.05	0	0.00	35.85	1	3,168	0.03%
2023/04/28	1	35.15	0	0.00	35.40	1	3,159	0.03%
2023/04/25	10	34.80	0	0.00	34.80	10	3,114	0.32%
2023/04/24	6	35.75	1	36.35	35.70	5	3,071	0.16%
2023/04/21	1	35.80	1	37.15	35.65	0	3,081	0.00%
2023/04/20	1	39.60	1	39.30	39.30	0	2,949	0.00%
2023/04/19	9	38.76	0	0.00	38.85	9	2,840	0.32%
2023/04/18	0	0.00	1	38.25	38.40	-1	2,754	-0.04%
2023/04/17	0	0.00	1	37.40	37.45	-1	2,686	-0.04%
2023/04/14	0	0.00	10	37.60	36.70	-10	2,757	-0.36%
2023/04/10	0	0.00	1	35.95	36.00	-1	2,528	-0.04%
2023/04/07	1	35.00	10	36.10	35.35	-9	2,471	-0.36%
2023/04/06	0	0.00	18	35.39	35.55	-18	2,405	-0.75%
2023/03/31	2	34.83	1	34.85	34.85	1	2,337	0.04%
2023/03/27	0	0.00	3	35.10	34.95	-3	2,300	-0.13%
2023/03/24	0	0.00	1	34.55	34.55	-1	2,273	-0.04%
2023/03/23	1	34.75	4	34.76	34.75	-3	2,257	-0.13%
2023/03/22	0	0.00	1	34.45	34.45	-1	2,240	-0.04%
2023/03/21	20.5	34.11	0	0.00	34.10	20.5	2,224	0.92%
2023/03/20	1	34.35	0	0.00	34.20	1	2,211	0.05%
2023/03/17	1	34.20	0	0.00	34.30	1	2,207	0.05%
2023/03/16	0	0.00	21	33.94	33.55	-21	2,187	-0.96%
2023/03/15	12	34.68	11	35.22	34.45	1	2,153	0.05%
2023/03/14	6	35.15	3	35.23	35.20	3	2,081	0.14%
2023/03/13	9	34.94	12	34.40	34.90	-3	2,036	-0.15%
2023/03/10	0	34.50	12	35.07	34.55	-12	1,991	-0.60%
2023/03/09	15	34.97	4	34.90	34.80	11	2,215	0.50%
2023/03/08	0	33.90	0	0.00	34.55	0	2,276	0.00%
2023/03/07	30	34.27	3	34.42	34.20	27	2,337	1.16%
2023/03/06	1	33.40	1	33.65	33.25	0	2,197	0.00%
2023/03/03	11	33.11	2	32.93	32.90	9	2,167	0.42%
2023/03/02	1	33.85	22	33.89	33.90	-21	2,099	-1.00%
2023/03/01	0	0.00	32	33.16	33.20	-32	2,100	-1.52%
2023/02/24	0	0.00	1	32.45	32.50	-1	2,054	-0.05%
2023/02/23	11	32.58	2	32.60	32.50	9	2,038	0.44%
2023/02/22	1	31.25	0	0.00	31.90	1	1,967	0.05%
2023/02/17	0	0.00	1	31.45	31.60	-1	2,014	-0.05%
2023/02/16	3	31.07	1	31.05	31.00	2	2,024	0.10%
2023/02/09	0	0.00	11	30.90	30.75	-11	2,180	-0.50%
2023/02/03	2	30.80	0	0.00	30.70	2	2,217	0.09%
2023/02/02	1	31.15	2	31.20	31.25	-1	2,211	-0.05%
2023/01/17	3	29.75	0	0.00	29.80	3	2,203	0.14%
2023/01/16	0	0.00	2	29.55	29.30	-2	2,199	-0.09%
2023/01/12	0	0.00	0.4	30.10	29.85	-0.4	2,206	-0.02%
2023/01/11	9	30.29	6	30.07	30.05	3	2,220	0.14%
2023/01/10	0	0.00	4	29.94	30.05	-4	2,191	-0.18%
2023/01/09	2	29.83	2	29.90	29.80	0	2,195	0.00%
2023/01/06	2	29.60	10	29.48	29.50	-8	2,212	-0.36%
2023/01/05	17	30.25	2	30.73	29.60	15	2,244	0.67%
2023/01/04	9	30.36	10	30.10	30.00	-1	2,175	-0.05%
2022/12/20	1	28.80	1	29.60	28.55	0	2,371	0.00%
2022/12/07	0	0.00	3	31.70	30.65	-3	2,599	-0.12%
2022/12/06	8	31.46	1	31.55	31.35	7	2,734	0.26%
2022/12/02	1	31.05	0	0.00	31.20	1	3,049	0.03%
2022/12/01	2	32.08	1	31.30	31.30	1	3,162	0.03%
2022/11/30	0	0.00	1	31.50	31.00	-1	3,100	-0.03%
2022/11/29	0	0.00	2	30.45	31.35	-2	3,044	-0.07%
2022/11/25	2	29.75	0	0.00	29.50	2	2,968	0.07%
2022/11/23	0	0.00	28	30.29	30.45	-28	2,951	-0.95%
2022/11/22	24	29.40	0	0.00	29.55	24	2,901	0.83%
2022/11/21	0	0.00	1	29.60	29.60	-1	2,933	-0.03%
2022/11/17	0	0.00	4	29.68	29.50	-4	2,927	-0.14%
2022/11/16	3	29.03	0	0.00	29.15	3	2,912	0.10%
2022/11/15	2	29.15	0	0.00	29.20	2	2,929	0.07%
2022/11/14	0	0.00	3	29.80	29.70	-3	2,932	-0.10%
2022/11/11	0	0.00	9	29.50	29.55	-9	2,902	-0.31%
2022/11/10	9	29.22	5	29.60	29.15	4	2,891	0.14%
2022/11/09	9	29.32	2	29.33	29.30	7	2,898	0.24%
2022/11/08	5	29.21	4	29.41	29.30	1	2,906	0.03%
2022/11/03	2	28.63	2	28.63	28.55	0	3,002	0.00%
2022/10/28	6	26.38	0	0.00	26.25	6	3,530	0.17%
2022/10/21	1	27.35	0	0.00	27.10	1	4,285	0.02%
2022/10/19	5	28.45	0	0.00	28.35	5	4,556	0.11%
2022/10/14	0	0.00	4	28.06	28.00	-4	4,725	-0.08%
2022/10/13	4	27.10	0	0.00	26.10	4	4,744	0.08%
2022/10/12	0	0.00	40	27.80	28.10	-40	4,720	-0.85%
2022/10/06	1	29.60	6	29.35	29.20	-5	4,828	-0.10%
2022/10/05	4	29.05	0	29.50	28.85	4	4,848	0.08%
2022/10/04	0	0.00	1	27.90	28.60	-1	4,773	-0.02%
2022/10/03	1	27.45	1	27.55	27.35	0	4,827	0.00%
2022/09/30	2	27.23	0	0.00	27.55	2	5,062	0.04%
2022/09/29	0	0.00	2	28.30	27.65	-2	5,268	-0.04%
2022/09/28	4.4	27.92	2	27.50	27.25	2.4	5,323	0.04%
2022/09/27	0.1	29.25	0	0.00	29.80	0.1	5,399	0.00%
2022/09/26	0.3	30.25	0	0.00	29.80	0.3	5,417	0.01%
2022/09/23	20	32.05	0	0.00	31.35	20	5,395	0.37%
2022/09/22	1	32.45	0	0.00	32.65	1	5,376	0.02%
2022/09/20	0	0.00	1	32.75	32.80	-1	5,331	-0.02%
2022/09/16	3	33.00	3	32.68	32.70	0	5,297	0.00%
2022/09/15	3	33.90	1	33.70	33.05	2	5,258	0.04%
2022/09/14	0	33.25	0	0.00	33.45	0	5,179	0.00%
2022/09/13	8	34.49	5	34.05	33.70	3	5,130	0.06%
2022/09/12	0	0.00	2	34.80	34.95	-2	4,980	-0.04%
2022/09/08	31	33.44	47	33.02	33.75	-16	4,786	-0.33%
2022/09/07	8	32.42	8	32.34	32.80	0	4,637	0.00%
2022/09/06	4	32.51	32	32.80	32.40	-28	4,514	-0.62%
2022/09/05	62	32.14	2	32.65	31.40	60	4,297	1.40%
2022/09/02	1	30.95	11	31.67	31.75	-10	4,198	-0.24%
2022/09/01	11	30.74	0	0.00	30.70	11	4,156	0.26%
2022/08/31	0	0.00	7	31.44	31.45	-7	4,139	-0.17%
2022/08/29	7	30.29	0	0.00	30.15	7	4,110	0.17%
2022/08/26	6	31.80	2	31.80	31.65	4	4,082	0.10%
2022/08/25	0	0.00	1	31.40	31.25	-1	4,032	-0.02%
2022/08/22	8	31.25	0	0.00	31.15	8	3,985	0.20%
2022/08/19	0	0.00	1	31.75	31.85	-1	3,932	-0.03%
2022/08/17	1	31.15	0	0.00	31.15	1	3,890	0.03%
2022/08/11	0	0.00	3	31.35	31.50	-3	3,739	-0.08%
2022/08/09	0	0.00	1	31.80	32.00	-1	3,591	-0.03%
2022/08/08	0	0.00	2	32.00	31.90	-2	3,537	-0.06%
2022/08/05	10	31.00	18.2	31.81	31.85	-8.2	3,446	-0.24%
2022/08/04	1	31.70	24	31.65	31.80	-23	3,291	-0.70%
2022/08/03	16	30.18	13	29.88	30.05	3	3,016	0.10%
2022/08/02	17.2	30.69	6	30.98	30.70	11.2	2,754	0.41%
2022/08/01	0	0.00	6	30.60	30.50	-6	2,633	-0.23%
2022/07/29	30	30.97	16	30.99	31.15	14	2,578	0.54%
2022/07/28	27	31.05	23	31.22	30.50	4	2,479	0.16%
2022/07/27	4	30.49	22	30.89	30.70	-18	2,216	-0.81%
2022/07/26	25	29.51	0	0.00	29.00	25	2,033	1.23%
2022/07/25	0	0.00	30	30.45	31.00	-30	1,936	-1.55%
2022/07/21	1	29.00	2	29.18	29.50	-1	1,784	-0.06%
2022/07/20	1	28.90	0	0.00	29.00	1	1,739	0.06%
2022/07/19	1	28.95	2	28.95	29.05	-1	1,717	-0.06%
2022/07/18	3	29.00	0	0.00	28.85	3	1,710	0.18%
2022/07/15	0	28.90	2	29.50	29.40	-2	1,697	-0.12%
2022/07/14	0	0.00	13	29.43	29.25	-13	1,648	-0.79%
2022/07/13	19	28.78	3	28.27	27.90	16	1,580	1.01%
2022/07/12	1	28.80	0	0.00	28.60	1	1,534	0.07%
2022/07/11	1	29.30	3	29.40	29.45	-2	1,512	-0.13%
2022/07/08	14	29.36	13	29.55	29.60	1	1,448	0.07%
2022/07/07	7	28.76	14	28.67	28.75	-7	1,206	-0.58%
2022/07/06	8	27.09	1	27.65	27.45	7	1,001	0.70%
2022/07/05	6	27.18	6	27.02	27.15	0	951	0.00%
2022/07/04	29	25.64	29	25.90	25.45	0	830	0.00%
2022/07/01	2	23.95	0	0.00	23.90	2	810	0.25%
2022/06/21	0	0.00	10	26.25	26.30	-10	1,023	-0.98%
2022/06/20	12	25.26	0	0.00	25.10	12	1,057	1.14%
2022/06/13	3	26.50	0	0.00	26.25	3	1,207	0.25%
2022/06/08	0	0.00	1	27.45	27.45	-1	1,244	-0.08%
2022/05/26	0	0.00	4	27.20	26.80	-4	1,395	-0.29%
2022/05/25	1	26.90	0	0.00	27.25	1	1,468	0.07%
2022/05/24	4	27.24	0	0.00	26.85	4	1,499	0.27%
2022/05/18	0	0.00	5	27.29	27.40	-5	1,859	-0.27%
2022/05/12	3	25.55	0	0.00	25.50	3	1,906	0.16%
2022/05/11	1	26.40	0	0.00	26.40	1	1,911	0.05%
2022/05/09	18.4	27.20	0	0.00	26.90	18.4	1,978	0.93%
2022/05/06	0	0.00	7	28.15	28.25	-7	1,994	-0.35%
2022/05/03	2	29.00	0	0.00	29.10	2	2,059	0.10%
2022/04/28	0	0.00	1	28.65	28.55	-1	2,085	-0.05%
2022/04/25	0.4	29.20	0	0.00	28.60	0.4	2,138	0.02%
2022/04/22	24	30.15	1	30.10	30.10	23	2,128	1.08%
2022/04/20	0	0.00	3	30.30	30.35	-3	2,122	-0.14%
2022/04/15	10.5	28.96	0	0.00	28.85	10.5	2,136	0.49%
2022/04/14	1	29.70	2	30.00	29.75	-1	2,200	-0.05%
2022/04/12	2	29.40	0	0.00	29.65	2	2,259	0.09%
2022/04/11	2	29.80	5	30.20	29.70	-3	2,322	-0.13%
2022/04/01	0	0.00	103	31.46	31.40	-103	2,820	-3.65%	大賣/鉅額交易
2022/03/29	0	0.00	5	31.70	31.60	-5	2,934	-0.17%
2022/03/25	4	32.85	2	33.03	32.50	2	2,961	0.07%
2022/03/23	1	32.20	1	31.70	31.70	0	2,920	0.00%
2022/03/21	0	0.00	6	32.19	31.80	-6	3,165	-0.19%
2022/03/18	27	31.56	47.5	31.55	32.00	-20.5	3,665	-0.56%
2022/03/17	0	0.00	0.3	31.00	30.90	-0.3	3,827	-0.01%
2022/03/16	70	30.46	2	30.65	30.80	68	4,336	1.57%
2022/03/09	3	28.55	0	0.00	28.60	3	5,058	0.06%
2022/03/08	2	28.25	0.3	29.05	28.05	1.7	5,039	0.03%
2022/03/07	15.5	29.23	2	29.60	29.05	13.5	5,023	0.27%
2022/03/04	0	30.95	0	0.00	30.60	0	5,023	0.00%
2022/03/02	1	30.95	0	0.00	31.05	1	5,109	0.02%
2022/03/01	2	30.95	0	0.00	30.95	2	5,128	0.04%
2022/02/25	4	31.54	3	31.45	30.50	1	5,171	0.02%
2022/02/24	13	29.91	2	30.60	29.80	11	5,172	0.21%
2022/02/23	0	0.00	1	30.70	31.10	-1	5,294	-0.02%
2022/02/22	5.5	30.62	3	30.73	30.45	2.5	5,351	0.05%
2022/02/21	0	0.00	7	32.36	32.25	-7	5,542	-0.13%
2022/02/18	47	32.84	6	32.83	32.90	41	6,165	0.67%
2022/02/14	0	0.00	4	31.00	30.60	-4	6,091	-0.07%
2022/02/09	1	31.90	0	0.00	32.10	1	6,165	0.02%
2022/02/08	0	0.00	1	32.15	32.40	-1	6,235	-0.02%
2022/02/07	0	0.00	8	31.63	31.75	-8	6,379	-0.13%
2022/01/26	0	0.00	1	30.20	30.10	-1	6,411	-0.02%
2022/01/25	1	30.25	1	29.80	29.65	0	6,414	0.00%
2022/01/24	1	29.60	0	0.00	30.05	1	6,399	0.02%
2022/01/21	5.5	30.83	2	30.65	30.45	3.5	6,416	0.05%
2022/01/20	26	31.68	12	31.55	31.70	14	6,512	0.21%
2022/01/14	1	30.50	1	30.50	30.00	0	6,502	0.00%
2022/01/13	0.5	30.60	0	0.00	30.45	0.5	6,489	0.01%
2022/01/12	3	31.10	0	0.00	30.70	3	6,483	0.05%
2022/01/11	1	30.75	0	0.00	30.80	1	6,475	0.02%
2022/01/10	0	0.00	2	31.45	31.70	-2	6,450	-0.03%
2022/01/07	7	31.49	0	0.00	31.35	7	6,437	0.11%
2022/01/06	6.5	33.21	6	32.80	32.85	0.5	6,349	0.01%
2022/01/04	1	33.65	0	0.00	33.70	1	6,295	0.02%
2022/01/03	5	34.38	15	34.91	33.95	-10	6,221	-0.16%
2021/12/30	1	33.55	0	0.00	33.55	1	5,914	0.02%
2021/12/29	1	33.60	1	34.25	34.15	0	5,873	0.00%
2021/12/28	5	33.51	4	33.29	34.00	1	5,777	0.02%
2021/12/24	16	33.45	41	33.22	33.40	-25	5,642	-0.44%
2021/12/22	3	32.60	1	32.55	32.55	2	5,554	0.04%
2021/12/21	12	32.74	0	0.00	32.80	12	5,534	0.22%
2021/12/20	0	0.00	2	32.80	32.70	-2	5,506	-0.04%
2021/12/17	10	32.90	0	0.00	32.65	10	5,463	0.18%
2021/12/16	3	33.85	20	34.00	33.85	-17	5,397	-0.31%
2021/12/15	84	33.67	71	32.95	34.15	13	5,268	0.25%
2021/12/14	133	34.78	105	35.00	34.10	28	5,100	0.55%	大買/大賣/
2021/12/13	95	33.54	21	33.65	33.65	74	4,555	1.62%
2021/12/10	40	33.81	52.2	33.85	33.80	-12.2	4,308	-0.28%
2021/12/09	17	32.51	14	33.12	32.20	3	3,779	0.08%
2021/12/08	1	30.25	1	30.30	30.30	0	3,217	0.00%
2021/12/07	40	29.03	45	30.04	30.15	-5	3,141	-0.16%
2021/12/06	1	28.95	0	0.00	29.05	1	3,023	0.03%
2021/12/03	3	29.20	2	29.28	29.35	1	3,026	0.03%
2021/12/02	2	28.98	1	29.25	29.05	1	2,971	0.03%
2021/12/01	1	28.90	0	0.00	28.85	1	2,974	0.03%
2021/11/30	1	29.20	0	0.00	29.20	1	2,973	0.03%
2021/11/29	1	28.10	4	27.78	28.45	-3	2,967	-0.10%
2021/11/26	10.5	28.32	0	28.40	28.30	10.5	2,911	0.36%
2021/11/25	1	29.55	1	29.55	29.55	0	2,874	0.00%
2021/11/23	2	30.23	0	0.00	29.80	2	2,797	0.07%
2021/11/22	0	0.00	5	30.90	30.85	-5	2,729	-0.18%
2021/11/19	23	29.80	25	29.55	29.80	-2	2,587	-0.08%
2021/11/18	22	30.63	9	30.29	30.10	13	2,517	0.52%
2021/11/17	41	31.80	36.2	31.91	32.05	4.8	2,279	0.21%
2021/11/16	2	28.25	14	28.93	29.15	-12	1,627	-0.74%
2021/11/15	0	0.00	5	28.29	28.05	-5	1,549	-0.32%
2021/11/12	9	27.83	5	28.00	27.85	4	1,536	0.26%
2021/11/11	4	28.48	38	28.73	28.10	-34	1,531	-2.22%
2021/11/10	0	0.00	1	27.80	27.90	-1	1,448	-0.07%
2021/11/09	2	27.80	0	0.00	27.75	2	1,440	0.14%
2021/11/08	4	28.10	0	0.00	28.10	4	1,384	0.29%
2021/11/05	14	28.65	0	0.00	28.20	14	1,355	1.03%
2021/11/04	3	28.40	20	28.35	28.60	-17	1,244	-1.37%
2021/10/28	2	28.28	1	27.80	27.80	1	1,020	0.10%
2021/10/27	1	27.55	11	27.33	28.30	-10	908	-1.10%
2021/10/26	0	0.00	0.2	26.65	26.65	-0.2	845	-0.02%
2021/10/21	9	26.35	0	0.00	25.95	9	887	1.01%
2021/10/18	0	0.00	1	25.45	25.50	-1	919	-0.11%
2021/09/29	1	25.45	0	0.00	25.45	1	1,428	0.07%
2021/09/09	0.2	24.33	0	0.00	24.35	0.2	1,626	0.01%
2021/09/07	0	0.00	1	24.65	24.65	-1	1,643	-0.06%
2021/09/06	0.2	24.70	0	0.00	24.75	0.2	1,650	0.01%
2021/09/03	0	0.00	2	25.70	25.80	-2	1,624	-0.12%
2021/09/01	2	26.65	0	0.00	26.65	2	1,617	0.12%
2021/08/23	3	25.95	0	0.00	26.35	3	1,723	0.17%
2021/08/20	10	25.33	0	0.00	25.30	10	1,726	0.58%
2021/08/19	0	0.00	2	25.30	25.20	-2	1,731	-0.12%
2021/08/18	0	0.00	2	25.15	25.65	-2	1,730	-0.12%
2021/08/17	5	24.56	0	0.00	24.55	5	1,742	0.29%
2021/08/16	5	24.70	2	24.75	24.75	3	1,743	0.17%
2021/08/13	1	25.20	0	0.00	25.15	1	1,751	0.06%
2021/08/11	3	25.80	0	0.00	25.75	3	1,789	0.17%
2021/08/09	2	26.90	0	0.00	26.70	2	1,847	0.11%
2021/08/06	2	27.20	0	0.00	27.20	2	1,872	0.11%
2021/08/04	0.2	27.50	7	27.27	27.10	-6.8	2,029	-0.34%
2021/08/02	0	0.00	0.9	28.10	28.20	-0.9	2,067	-0.04%
2021/07/30	10	28.25	0	0.00	28.10	10	2,097	0.48%
2021/07/29	31	28.65	0	0.00	28.50	31	2,169	1.43%
2021/07/28	0.2	28.00	0	0.00	28.60	0.2	2,232	0.01%
2021/07/26	0	0.00	2	29.40	29.55	-2	2,424	-0.08%
2021/07/23	15	29.62	0	0.00	29.55	15	2,580	0.58%
2021/07/21	2.7	28.43	0	0.00	28.55	2.7	2,639	0.10%
2021/07/20	2	29.53	4	29.71	29.05	-2	2,666	-0.08%
2021/07/19	1	30.40	40	30.50	30.35	-39	2,734	-1.43%
2021/07/16	24	30.47	4	30.86	31.15	20	2,821	0.71%
2021/07/15	9	31.10	7	30.11	31.65	2	2,783	0.07%
2021/07/14	0	0.00	20	29.30	29.05	-20	2,637	-0.76%
2021/07/13	1	28.90	0	0.00	28.45	1	2,645	0.04%
2021/07/12	0	0.00	3	28.05	28.25	-3	2,644	-0.11%
2021/07/09	1	27.90	2	28.10	27.95	-1	2,656	-0.04%
2021/07/07	0.3	28.60	0	0.00	28.40	0.3	2,821	0.01%
2021/07/06	0	0.00	4	29.05	28.75	-4	2,996	-0.13%
2021/07/05	2	28.70	2	29.00	29.10	0	3,307	0.00%
2021/07/02	0	0.00	20	29.00	28.60	-20	3,327	-0.60%
2021/07/01	10.2	28.11	0	0.00	28.10	10.2	3,381	0.30%
2021/06/25	0	0.00	10	29.15	29.15	-10	3,746	-0.27%
2021/06/24	2	29.25	0	0.00	29.15	2	3,814	0.05%
2021/06/22	1	28.15	2	28.25	27.90	-1	3,888	-0.03%
2021/06/18	1	28.90	0	0.00	29.20	1	3,951	0.03%
2021/06/17	0	0.00	5	28.80	28.95	-5	4,029	-0.12%
2021/06/16	2	28.15	2	28.40	28.10	0	4,090	0.00%
2021/06/10	4	28.60	0	0.00	28.45	4	4,243	0.09%
2021/06/08	10	27.85	0	0.00	27.80	10	4,545	0.22%
2021/06/04	15	28.20	0	0.00	28.10	15	4,585	0.33%
2021/06/03	2	28.95	22	29.00	28.85	-20	4,665	-0.43%
2021/06/02	0	0.00	30	28.94	28.95	-30	4,700	-0.64%
2021/06/01	2	28.25	20	28.60	28.55	-18	4,748	-0.38%
2021/05/31	0	0.00	23	28.08	27.85	-23	4,842	-0.47%
2021/05/28	10	27.80	0	0.00	27.80	10	4,850	0.21%
2021/05/26	20	27.30	0	0.00	27.40	20	4,924	0.41%
2021/05/25	0	0.00	1	27.50	27.25	-1	4,957	-0.02%
2021/05/19	11	26.50	0	0.00	26.35	11	5,202	0.21%
2021/05/13	2	26.50	0	0.00	26.60	2	5,244	0.04%
2021/05/12	16	25.81	0	0.00	25.75	16	5,242	0.31%
2021/05/11	51	28.59	4	28.78	27.95	47	5,185	0.91%
2021/05/10	0	0.00	1	30.25	29.95	-1	5,198	-0.02%
2021/05/07	10	29.80	0	0.00	30.40	10	5,503	0.18%
2021/05/06	12	29.83	2	29.48	29.20	10	5,584	0.18%
2021/05/05	3	30.10	0	0.00	30.10	3	5,533	0.05%
2021/05/04	4	32.75	0	0.00	31.35	4	5,519	0.07%
2021/05/03	8	35.12	13	35.31	34.40	-5	5,475	-0.09%
2021/04/29	8	34.40	11	34.60	35.00	-3	5,422	-0.06%
2021/04/28	2	33.40	3	33.53	33.50	-1	5,378	-0.02%
2021/04/27	3	33.27	1	33.30	33.25	2	5,484	0.04%
2021/04/26	11	33.25	1	33.40	33.65	10	5,573	0.18%
2021/04/23	35	33.25	25	33.23	33.15	10	5,667	0.18%
2021/04/22	30	35.09	13	34.87	34.00	17	6,057	0.28%
2021/04/21	3	35.73	2	35.85	35.80	1	6,051	0.02%
2021/04/20	13	36.27	2	36.55	36.30	11	6,107	0.18%
2021/04/19	19	36.19	10	36.05	36.05	9	6,325	0.14%
2021/04/16	20	36.00	0	0.00	36.05	20	6,462	0.31%
2021/04/15	2	36.10	1	36.10	35.95	1	6,666	0.02%
2021/04/14	3	36.13	3	35.83	35.80	0	7,531	0.00%
2021/04/13	12	36.48	0	0.00	37.00	12	8,203	0.15%
2021/04/12	7	37.98	10	37.73	37.50	-3	8,310	-0.04%
2021/04/09	25.6	38.36	36	37.73	38.40	-10.4	8,231	-0.13%
2021/04/08	1	36.60	1	36.60	36.40	0	7,937	0.00%
2021/04/07	22	36.25	4	36.33	36.20	18	7,935	0.23%
2021/04/06	3	36.55	1	36.75	36.55	2	7,930	0.03%
2021/04/01	15	37.62	7	37.28	37.05	8	7,991	0.10%
2021/03/31	10	37.11	15	37.26	37.35	-5	8,083	-0.06%
2021/03/30	6	36.40	0	0.00	36.55	6	7,944	0.08%
2021/03/29	4	36.48	5	36.45	36.55	-1	7,920	-0.01%
2021/03/26	5	35.45	0	0.00	35.65	5	7,902	0.06%
2021/03/25	1	36.40	3	36.03	35.60	-2	7,992	-0.03%
2021/03/24	1	35.50	0	0.00	35.40	1	7,958	0.01%
2021/03/23	2	35.30	0	0.00	35.25	2	7,951	0.03%
2021/03/22	4	35.38	0	0.00	35.10	4	7,902	0.05%
2021/03/19	0	0.00	6	36.05	36.15	-6	7,840	-0.08%
2021/03/18	0	0.00	3	36.30	36.30	-3	7,777	-0.04%
2021/03/17	0	0.00	6	36.08	36.10	-6	7,825	-0.08%
2021/03/16	6	36.86	5	36.72	36.65	1	7,828	0.01%
2021/03/15	7	37.61	14	37.62	37.55	-7	7,805	-0.09%
2021/03/12	3	36.80	7	36.30	36.80	-4	7,689	-0.05%
2021/03/10	3	35.57	0	0.00	35.35	3	8,028	0.04%
2021/03/09	8	35.88	15	35.72	35.40	-7	8,358	-0.08%
2021/03/08	9	35.48	6	35.39	34.90	3	8,296	0.04%
2021/03/05	5	35.65	11	35.30	35.45	-6	8,284	-0.07%
2021/03/04	18	35.38	30	35.24	35.05	-12	8,421	-0.14%
2021/03/03	0.2	34.20	0	0.00	34.40	0.2	8,429	0.00%
2021/03/02	1	34.10	1	34.65	34.10	0	8,460	0.00%
2021/02/26	2	34.10	12	34.28	35.10	-10	8,451	-0.12%
2021/02/25	0	0.00	2	34.87	34.85	-2	8,467	-0.02%
2021/02/23	2	36.10	10.1	35.84	36.15	-8.1	8,489	-0.09%
2021/02/22	2	35.59	11.1	35.16	35.50	-9.1	8,548	-0.11%
2021/02/19	33.1	35.57	14	35.36	35.40	19.1	8,515	0.22%
2021/02/18	7	34.02	1	33.85	34.15	6	8,429	0.07%
2021/02/17	15	32.90	0	0.00	33.30	15	8,402	0.18%
2021/02/05	2	32.90	0	0.00	32.70	2	8,366	0.02%
2021/02/04	0	0.00	1	33.10	33.10	-1	8,362	-0.01%
2021/02/03	4	33.00	0	0.00	32.95	4	8,460	0.05%
2021/02/02	1	33.50	0	0.00	33.60	1	8,410	0.01%
2021/02/01	7	33.51	37	33.46	33.50	-30	8,381	-0.36%
2021/01/29	18	35.94	23	35.68	34.55	-5	8,314	-0.06%
2021/01/28	15	35.58	27	35.14	36.00	-12	7,984	-0.15%
2021/01/27	8	35.28	7	34.95	35.30	1	7,890	0.01%
2021/01/26	4	35.09	7	35.51	34.65	-3	7,871	-0.04%
2021/01/25	18	35.29	5	35.24	35.35	13	7,835	0.17%
2021/01/22	65	34.90	6	34.57	35.15	59	7,803	0.76%
2021/01/21	0	0.00	9	35.27	34.75	-9	7,725	-0.12%
2021/01/20	9	36.25	3	36.88	35.75	6	7,618	0.08%
2021/01/19	7	37.61	2	37.90	37.45	5	7,470	0.07%
2021/01/18	3	37.70	10	38.20	38.50	-7	7,344	-0.10%
2021/01/15	48	40.10	56	38.68	38.60	-8	7,192	-0.11%
2021/01/14	3	38.05	9	37.52	38.35	-6	6,717	-0.09%
2021/01/13	11	37.46	13	37.66	37.80	-2	6,604	-0.03%
2021/01/12	65	37.87	43	37.01	37.50	22	6,500	0.34%
2021/01/11	24.3	38.93	16	38.88	38.95	8.3	6,249	0.13%
2021/01/08	21.3	38.34	61	38.79	38.50	-39.7	6,084	-0.65%
2021/01/07	176.3	39.84	175	39.86	39.50	1.3	5,851	0.02%	大買/大賣/
2021/01/06	41	38.07	31	38.38	38.90	10	4,966	0.20%
2021/01/05	6	32.96	148.8	34.08	35.40	-142.8	4,261	-3.35%	大賣/鉅額交易
2021/01/04	3	32.13	236	31.99	32.20	-233	4,058	-5.74%	大賣/鉅額交易
2020/12/30	1.3	31.41	2	31.60	31.15	-0.7	4,017	-0.02%
2020/12/29	72	31.97	2	31.90	31.45	70	3,984	1.76%
2020/12/28	109	31.72	114	31.80	31.65	-5	3,921	-0.13%	大買/大賣/
2020/12/25	121	31.44	58	31.26	32.10	63	3,840	1.64%	大買/
2020/12/24	0	0.00	1	30.30	30.25	-1	3,615	-0.03%
2020/12/23	30	29.58	13	29.47	29.85	17	3,619	0.47%
2020/12/22	2	29.80	5	30.45	29.55	-3	3,637	-0.08%
2020/12/21	20	31.25	3	31.20	31.05	17	3,613	0.47%
2020/12/18	22	30.14	82	29.85	30.05	-60	3,516	-1.71%
2020/12/17	20	29.40	0	0.00	29.55	20	3,493	0.57%
2020/12/16	0	0.00	2	29.60	29.70	-2	3,492	-0.06%
2020/12/15	1	30.00	0	0.00	29.25	1	3,498	0.03%
2020/12/14	1	30.60	3	30.23	30.25	-2	3,463	-0.06%
2020/12/11	16	30.06	5	30.00	30.20	11	3,479	0.32%
2020/12/10	1	31.35	1	31.30	31.00	0	3,425	0.00%
2020/12/09	21.6	31.01	2	31.00	31.30	19.6	3,412	0.57%
2020/12/08	3	31.70	0	0.00	31.35	3	3,446	0.09%
2020/12/07	3.4	31.58	28	31.45	31.30	-24.6	3,704	-0.66%
2020/12/04	60	32.24	32.2	31.84	32.25	27.8	3,666	0.76%
2020/12/03	13	30.50	47.3	31.03	32.00	-34.3	3,305	-1.04%
2020/12/02	2	29.23	5	29.05	29.10	-3	3,022	-0.10%
2020/12/01	80.5	29.06	4	29.00	29.00	76.5	3,036	2.52%
2020/11/30	17	30.11	24	29.74	29.25	-7	3,099	-0.23%
2020/11/27	0	0.00	3	29.05	29.60	-3	2,914	-0.10%
2020/11/26	1	28.65	1	28.70	28.65	0	2,827	0.00%
2020/11/25	16	28.40	2	28.70	28.65	14	2,796	0.50%
2020/11/24	10	28.50	1	28.40	28.40	9	2,796	0.32%
2020/11/23	20	28.35	0.5	28.54	28.35	19.5	2,750	0.71%
2020/11/20	10.3	28.34	22.2	28.70	28.35	-11.9	2,726	-0.44%
2020/11/19	2	28.15	6	28.09	28.00	-4	2,723	-0.15%
2020/11/18	0	0.00	1	27.20	27.30	-1	2,622	-0.04%
2020/11/17	1	27.10	2	27.23	26.90	-1	2,638	-0.04%
2020/11/16	0	0.00	2.9	27.03	27.25	-2.9	2,723	-0.11%
2020/11/13	1	26.60	0	0.00	26.70	1	2,854	0.04%
2020/11/12	2	26.78	0	0.00	26.45	2	2,875	0.07%
2020/11/11	14	27.02	4	27.49	26.75	10	2,900	0.34%
2020/11/10	3	25.85	0	0.00	25.90	3	2,798	0.11%
2020/11/09	2	26.25	0	0.00	26.20	2	2,854	0.07%
2020/11/06	0.2	26.25	0	0.00	26.05	0.2	2,897	0.01%
2020/11/04	6	26.23	4	26.38	26.25	2	2,991	0.07%
2020/11/02	42	26.23	0	0.00	26.00	42	3,009	1.40%
2020/10/26	2	27.20	0	0.00	27.00	2	3,206	0.06%
2020/10/16	1	26.80	0	0.00	26.90	1	3,616	0.03%
2020/10/15	20	27.30	0	0.00	27.30	20	3,665	0.55%
2020/10/14	3	27.72	1	27.85	27.70	2	3,709	0.05%
2020/10/13	1	27.70	0	0.00	27.75	1	3,747	0.03%
2020/10/07	23	28.04	1	27.50	27.45	22	3,762	0.58%
2020/10/06	20	26.58	0	0.00	26.80	20	3,765	0.53%
2020/09/30	3	25.77	1	25.80	25.80	2	3,952	0.05%
2020/09/29	0	0.00	1	25.80	25.35	-1	3,924	-0.03%
2020/09/25	7	25.44	21	25.60	25.05	-14	3,973	-0.35%
2020/09/24	3	26.25	0	0.00	26.00	3	3,953	0.08%
2020/09/23	1	27.00	0	0.00	26.90	1	3,925	0.03%
2020/09/22	7.2	27.17	2	27.13	27.25	5.2	3,948	0.13%
2020/09/21	0	0.00	3	27.82	27.80	-3	3,932	-0.08%
2020/09/18	2.2	27.93	0	0.00	27.75	2.2	3,937	0.06%
2020/09/15	1	28.30	1	28.30	28.35	0	4,104	0.00%
2020/09/14	1	28.50	0	0.00	28.45	1	4,173	0.02%
2020/09/11	2	28.70	12	29.31	28.40	-10	4,226	-0.24%
2020/09/10	9	29.81	8	29.98	29.25	1	4,185	0.02%
2020/09/09	6	28.78	2	28.53	28.95	4	3,935	0.10%
2020/09/08	1	27.85	0	0.00	27.85	1	3,905	0.03%
2020/09/07	6	28.64	7	29.08	28.30	-1	3,934	-0.03%
2020/09/04	10	28.17	8	28.31	28.50	2	3,948	0.05%
2020/09/03	6	28.58	17	29.15	28.20	-11	3,955	-0.28%
2020/09/01	1	27.50	0	0.00	27.40	1	3,877	0.03%
2020/08/31	0	0.00	12	28.15	27.95	-12	4,037	-0.30%
2020/08/28	1	28.15	1	28.85	28.15	0	4,068	0.00%
2020/08/26	2	28.43	0	0.00	28.30	2	4,102	0.05%
2020/08/25	16	28.33	16	29.22	28.50	0	4,116	0.00%
2020/08/24	1	27.70	0	0.00	28.15	1	4,052	0.02%
2020/08/21	10	27.55	1	27.60	27.90	9	4,076	0.22%
2020/08/20	24	27.35	32.8	28.16	26.95	-8.8	4,065	-0.22%
2020/08/19	6	29.48	3	29.67	29.70	3	4,001	0.07%
2020/08/17	1	27.90	0	0.00	28.20	1	3,907	0.03%
2020/08/14	0	0.00	3	27.65	27.60	-3	4,129	-0.07%
2020/08/13	2	27.73	1	27.30	27.40	1	4,138	0.02%
2020/08/12	12	26.30	1	26.85	26.85	11	4,120	0.27%
2020/08/11	3	26.52	9	26.84	25.95	-6	4,113	-0.15%
2020/08/10	2	26.70	0	0.00	26.50	2	4,077	0.05%
2020/08/07	0	0.00	5	26.57	26.25	-5	4,124	-0.12%
2020/08/06	2	26.28	6	26.54	26.40	-4	4,173	-0.10%
2020/08/05	4	25.63	5	26.18	26.35	-1	4,248	-0.02%
2020/08/04	0	0.00	1	25.80	25.15	-1	4,308	-0.02%
2020/08/03	0.2	24.80	1	25.00	24.90	-0.8	4,481	-0.02%
2020/07/31	2	24.78	0	0.00	24.90	2	4,931	0.04%
2020/07/30	1	23.30	1	24.50	24.65	0	5,638	0.00%
2020/07/29	1	23.20	0	0.00	23.10	1	5,731	0.02%
2020/07/28	4	23.23	4	23.23	23.95	0	5,766	0.00%
2020/07/27	1.2	23.94	0	0.00	23.85	1.2	5,755	0.02%
2020/07/24	6.2	25.89	1	27.80	25.65	5.2	5,772	0.09%
2020/07/23	1	27.85	3	27.90	27.75	-2	5,707	-0.04%
2020/07/22	3	27.73	11	28.50	28.30	-8	5,717	-0.14%
2020/07/20	2	27.90	0	0.00	27.75	2	5,633	0.04%
2020/07/17	0	0.00	1	27.80	27.85	-1	5,645	-0.02%
2020/07/16	3	28.17	0	0.00	28.15	3	5,662	0.05%
2020/07/15	1	28.05	0	0.00	28.15	1	5,678	0.02%
2020/07/13	2	27.90	0	0.00	27.95	2	5,748	0.03%
2020/07/10	2	28.28	1	28.05	28.05	1	5,829	0.02%
2020/07/08	0	0.00	8	27.78	27.75	-8	6,186	-0.13%
2020/07/07	0	0.00	6	27.96	27.75	-6	6,179	-0.10%
2020/07/02	0	0.00	2	27.70	27.75	-2	6,174	-0.03%
2020/07/01	2	27.83	1	27.90	27.65	1	6,175	0.02%
2020/06/30	0	0.00	1	27.45	27.40	-1	6,150	-0.02%
2020/06/29	1	27.25	5	27.20	27.30	-4	6,185	-0.06%
2020/06/24	0	0.00	1	27.25	27.25	-1	6,196	-0.02%
2020/06/23	1	27.30	0	0.00	27.20	1	6,216	0.02%
2020/06/22	9	25.90	16	25.93	26.05	-7	6,132	-0.11%
2020/06/19	9	27.03	8	27.04	26.95	1	6,090	0.02%
2020/06/18	15	27.22	3	27.27	27.20	12	6,036	0.20%
2020/06/17	8	27.32	1	27.35	27.40	7	5,984	0.12%
2020/06/16	8	27.28	1	27.35	27.30	7	6,004	0.12%
2020/06/15	1	27.35	0	0.00	27.20	1	6,003	0.02%
2020/06/12	10	26.88	0	0.00	27.00	10	6,006	0.17%
2020/06/11	12	27.32	0.4	27.05	27.05	11.6	6,006	0.19%
2020/06/10	4	27.43	7	27.45	27.45	-3	5,972	-0.05%
2020/06/09	3	27.32	6	27.32	27.30	-3	6,009	-0.05%
2020/06/08	8	27.29	0	0.00	27.25	8	6,019	0.13%
2020/06/05	7	27.27	15.2	27.39	27.05	-8.2	6,044	-0.14%
2020/06/04	4	26.64	1	26.70	26.60	3	5,891	0.05%
2020/06/03	5	26.65	3	26.70	26.60	2	5,869	0.03%
2020/06/02	3	26.60	0	0.00	26.60	3	5,841	0.05%
2020/06/01	1	26.60	1	26.60	26.60	0	5,804	0.00%
2020/05/29	7	26.62	0	0.00	26.55	7	5,783	0.12%
2020/05/28	6	26.66	0	0.00	26.60	6	5,772	0.10%
2020/05/27	9	26.66	1	26.65	26.65	8	5,753	0.14%
2020/05/26	7	26.65	0	0.00	26.65	7	5,740	0.12%
2020/05/25	6	26.70	6	26.75	26.70	0	5,704	0.00%
2020/05/22	9	26.75	3	26.73	26.65	6	5,684	0.11%
2020/05/21	13	26.65	11	26.67	26.90	2	5,642	0.04%
2020/05/20	2	26.18	1	26.15	26.20	1	5,379	0.02%
2020/05/19	14	26.24	0	0.00	26.15	14	5,350	0.26%
2020/05/18	17	26.06	7	26.11	26.00	10	5,307	0.19%
2020/05/15	8	26.01	12	26.02	26.00	-4	5,271	-0.08%
2020/05/14	2	26.10	15	26.03	26.00	-13	5,242	-0.25%
2020/05/13	15	26.10	19	26.11	26.10	-4	5,201	-0.08%
2020/05/12	7	25.88	3	25.83	26.05	4	5,256	0.08%
2020/05/11	6	26.21	5.1	26.40	26.15	0.9	5,182	0.02%
2020/05/08	13	26.51	51	26.45	26.25	-38	5,091	-0.75%
2020/05/07	65	26.64	66	26.61	26.65	-1	4,876	-0.02%
2020/05/06	51	25.90	43	26.16	25.30	8	4,417	0.18%
2020/05/05	0	0.00	8	26.75	26.75	-8	3,692	-0.22%
2020/05/04	0	0.00	1	24.35	24.35	-1	3,571	-0.03%
2020/04/30	7	22.41	0	0.00	22.15	7	3,542	0.20%
2020/04/29	23	22.17	1	22.35	22.35	22	3,509	0.63%
2020/04/28	17	21.61	15	21.63	21.95	2	3,447	0.06%
2020/04/27	7	21.21	1	21.15	21.15	6	3,460	0.17%
2020/04/24	0	0.00	3	20.80	20.90	-3	3,425	-0.09%
2020/04/23	2	20.90	1	20.90	20.95	1	3,409	0.03%
2020/04/22	10	20.65	1	20.20	20.80	9	3,387	0.27%
2020/04/21	3	20.78	1	20.50	20.20	2	3,324	0.06%
2020/04/20	2	20.50	0	0.00	20.95	2	3,265	0.06%
2020/04/17	2	20.55	0	0.00	20.55	2	3,240	0.06%
2020/04/16	1	20.85	4	21.05	20.85	-3	3,157	-0.10%
2020/04/15	16	20.97	10	21.00	20.90	6	3,105	0.19%
2020/04/14	18	20.67	16	20.68	21.05	2	2,969	0.07%
2020/04/13	4	19.84	9	19.96	20.00	-5	2,621	-0.19%
2020/04/09	3	17.95	0	0.00	18.10	3	2,462	0.12%
2020/04/07	2	17.25	0	0.00	17.40	2	2,416	0.08%
2020/04/06	14	16.86	0	0.00	16.95	14	2,395	0.58%
2020/03/26	0	0.00	2	16.00	16.05	-2	2,299	-0.09%
2020/03/25	2	15.65	52	15.64	15.55	-50	2,271	-2.20%
2020/03/20	2	15.10	0	0.00	15.40	2	2,274	0.09%
2020/03/19	16	14.34	0	0.00	14.10	16	2,221	0.72%
2020/03/18	32	16.00	0	0.00	15.60	32	2,341	1.37%
2020/03/17	22	16.27	12	16.90	16.00	10	2,311	0.43%
2020/03/16	1	18.15	20	17.72	17.30	-19	2,284	-0.83%
2020/03/13	27	17.66	0	0.00	17.80	27	2,241	1.20%
2020/03/12	2	19.65	2	19.73	19.55	0	2,211	0.00%
2020/03/11	6	20.70	0	0.00	20.40	6	2,177	0.28%
2020/03/10	2	20.13	1	20.45	20.50	1	2,120	0.05%
2020/03/09	0	0.00	2	20.48	20.30	-2	2,086	-0.10%
2020/03/06	10	21.15	0	0.00	21.20	10	2,060	0.49%
2020/03/05	6	21.50	0	0.00	21.60	6	2,076	0.29%
2020/03/04	0	0.00	20	21.30	21.20	-20	2,081	-0.96%
2020/03/03	0	0.00	1	21.55	21.40	-1	2,083	-0.05%
2020/02/27	1	21.50	10	21.41	21.20	-9	2,061	-0.44%
2020/02/25	1	21.40	9	21.58	21.80	-8	2,030	-0.39%
2020/02/24	0	0.00	42	21.65	21.65	-42	2,006	-2.09%
2020/02/14	2	21.70	2	22.00	22.05	0	2,009	0.00%
2020/02/13	6	22.03	6	22.08	21.85	0	1,991	0.00%
2020/02/12	6	21.20	6	21.00	21.20	0	1,884	0.00%
2020/02/11	2	20.95	0	0.00	20.75	2	1,879	0.11%
2020/02/05	10	20.40	0	0.00	20.55	10	1,942	0.51%
2020/02/04	1	20.15	1	20.20	20.30	0	1,947	0.00%
2020/02/03	1	19.40	1	19.30	19.75	0	1,960	0.00%
2020/01/31	2	20.50	0	0.00	20.45	2	1,921	0.10%
2020/01/30	19	20.73	0	0.00	20.45	19	1,925	0.99%
2020/01/20	90	22.85	0	0.00	22.70	90	1,857	4.85%
2020/01/17	2	23.00	0	0.00	22.90	2	1,878	0.11%
2020/01/16	2	22.85	0	0.00	22.90	2	1,898	0.11%
2020/01/15	3	22.58	0	0.00	22.50	3	1,907	0.16%
2020/01/14	2	22.63	0	0.00	22.60	2	1,922	0.10%
2020/01/13	20	22.55	1	22.40	22.50	19	1,977	0.96%
2020/01/10	7	22.14	0	0.00	22.10	7	2,115	0.33%
2020/01/09	1	22.10	0	0.00	22.10	1	2,173	0.05%
2020/01/07	0	0.00	3	22.33	22.20	-3	2,277	-0.13%
2020/01/06	2	22.40	0	0.00	22.45	2	2,302	0.09%
2020/01/03	1	23.35	2	23.15	23.20	-1	2,294	-0.04%
2019/12/31	21	23.69	0	0.00	23.55	21	2,292	0.92%
2019/12/30	0	0.00	4	23.70	23.75	-4	2,330	-0.17%
2019/12/27	2	23.75	6	23.78	23.70	-4	2,330	-0.17%
2019/12/26	1	23.50	3	23.60	23.70	-2	2,326	-0.09%
2019/12/24	0	0.00	1	23.60	23.40	-1	2,342	-0.04%
2019/12/23	0	0.00	3	23.60	23.35	-3	2,359	-0.13%
2019/12/20	0	0.00	3	23.65	23.45	-3	2,375	-0.13%
2019/12/17	0	0.00	8	23.58	23.55	-8	2,387	-0.34%
2019/12/16	6	23.38	2	23.35	23.40	4	2,458	0.16%
2019/12/13	21	23.49	18	24.36	23.00	3	2,504	0.12%
2019/12/12	4	23.05	0	0.00	22.70	4	2,415	0.17%
2019/12/11	0	0.00	2	22.80	22.90	-2	2,415	-0.08%
2019/12/10	0	0.00	20	22.30	22.30	-20	2,400	-0.83%
2019/12/09	7	22.79	0	0.00	22.50	7	2,419	0.29%
2019/12/06	20	21.95	0	0.00	22.00	20	2,391	0.84%
2019/12/04	5	21.70	0	0.00	21.70	5	2,521	0.20%
2019/12/02	1	21.70	1	21.90	21.75	0	2,703	0.00%
2019/11/28	1	22.45	0	0.00	22.40	1	2,734	0.04%
2019/11/27	1	22.60	0	0.00	22.60	1	2,802	0.04%
2019/11/26	2	22.60	0	0.00	22.60	2	2,879	0.07%
2019/11/22	2	22.70	0	0.00	22.70	2	3,350	0.06%
2019/11/21	1	22.75	0	0.00	22.70	1	3,402	0.03%
2019/11/11	2	22.68	0	0.00	22.60	2	3,936	0.05%
2019/11/08	4	23.03	0	0.00	22.85	4	4,101	0.10%
2019/11/07	1	22.80	5	22.95	22.85	-4	4,288	-0.09%
2019/11/06	0	0.00	2	23.15	23.10	-2	4,492	-0.04%
2019/11/05	13	22.97	5	22.95	23.10	8	4,537	0.18%
2019/11/01	3	22.23	0	0.00	22.20	3	4,580	0.07%
2019/10/31	2	22.58	1	22.60	22.50	1	4,626	0.02%
2019/10/29	4	23.31	1	23.50	23.05	3	4,696	0.06%
2019/10/28	3	23.30	0	0.00	23.30	3	4,841	0.06%
2019/10/25	7	23.56	0	0.00	23.45	7	4,989	0.14%
2019/10/24	2	23.90	2	23.85	23.85	0	5,145	0.00%
2019/10/23	21	24.07	8	24.06	23.95	13	5,511	0.24%
2019/10/22	9	23.93	4	23.98	23.95	5	5,525	0.09%
2019/10/21	6	24.03	0	0.00	23.95	6	5,553	0.11%
2019/10/18	3	24.53	7	24.74	24.50	-4	5,544	-0.07%
2019/10/17	2	24.15	0	0.00	24.20	2	5,441	0.04%
2019/10/16	3	23.83	3	23.92	24.40	0	5,427	0.00%
2019/10/14	2	23.55	0	0.00	23.20	2	5,387	0.04%
2019/10/09	1	23.30	1	23.20	23.55	0	5,408	0.00%
2019/10/08	24	23.96	0	0.00	23.60	24	5,402	0.44%
2019/10/07	10	24.10	2	24.10	24.00	8	5,413	0.15%
2019/10/04	5	23.89	5	24.05	23.85	0	5,417	0.00%
2019/10/03	4	23.70	1	23.70	23.70	3	5,374	0.06%
2019/10/02	0	0.00	5	23.45	23.65	-5	5,381	-0.09%
2019/10/01	2	23.40	0	0.00	23.35	2	5,384	0.04%
2019/09/27	15	23.53	1	24.05	23.50	14	5,363	0.26%
2019/09/26	1	23.95	7	24.13	23.90	-6	5,338	-0.11%
2019/09/25	9	23.94	34	23.85	23.75	-25	5,326	-0.47%
2019/09/24	51	24.25	0	0.00	24.10	51	5,320	0.96%
2019/09/23	2	24.40	0	0.00	24.40	2	5,308	0.04%
2019/09/20	0	0.00	3	24.20	24.35	-3	5,316	-0.06%
2019/09/19	78	24.16	1	24.10	24.15	77	5,254	1.47%
2019/09/18	14	24.90	1	25.00	24.85	13	5,157	0.25%
2019/09/17	10	25.15	5	25.05	25.15	5	5,087	0.10%
2019/09/16	241	24.76	0	0.00	24.70	241	5,025	4.80%	大買/鉅額交易
2019/09/12	270	24.77	0	0.00	24.85	270	5,010	5.39%	大買/鉅額交易
2019/09/11	8	24.63	2	24.60	24.65	6	4,995	0.12%
2019/09/10	0	0.00	7	24.75	24.75	-7	4,970	-0.14%
2019/09/09	2	24.88	44	24.80	24.65	-42	4,934	-0.85%
2019/09/06	24	24.74	0	0.00	24.60	24	4,866	0.49%
2019/09/05	18	24.69	2	24.80	25.05	16	4,808	0.33%
2019/09/04	27	24.39	1	24.30	24.30	26	4,680	0.56%
2019/09/03	11	24.59	10	24.60	24.55	1	4,642	0.02%
2019/09/02	0	0.00	10	24.75	24.65	-10	4,630	-0.22%
2019/08/30	7	24.72	7	24.84	24.50	0	4,591	0.00%
2019/08/29	30	24.48	0	0.00	24.50	30	4,523	0.66%
2019/08/28	36	24.61	2	25.10	24.80	34	4,445	0.76%
2019/08/27	3	25.07	31	24.87	25.00	-28	4,189	-0.67%
2019/08/26	2	23.68	45	23.71	23.65	-43	4,022	-1.07%
2019/08/23	17	24.32	11	24.29	24.15	6	4,017	0.15%
2019/08/22	19	24.35	24	24.31	24.30	-5	3,947	-0.13%
2019/08/21	12	23.81	0	0.00	23.90	12	3,842	0.31%
2019/08/20	22	23.83	0	0.00	23.75	22	3,787	0.58%
2019/08/19	24	24.06	2	24.15	23.95	22	3,732	0.59%
2019/08/16	10	23.85	2	24.18	24.00	8	3,679	0.22%
2019/08/15	18	23.61	0	0.00	23.90	18	3,581	0.50%
2019/08/14	24	23.49	1	23.40	23.45	23	3,496	0.66%
2019/08/13	29	23.34	52	23.57	23.25	-23	3,417	-0.67%
2019/08/12	33	24.59	63	24.52	24.40	-30	3,258	-0.92%
2019/08/08	45	23.59	16	23.87	23.95	29	3,059	0.95%
2019/08/07	17	23.03	22	23.33	23.10	-5	2,846	-0.18%
2019/08/06	3	21.53	37	22.44	22.70	-34	2,778	-1.22%
2019/08/05	5	22.75	1	22.85	22.65	4	2,760	0.14%
2019/08/02	3	22.53	8	22.38	22.50	-5	2,744	-0.18%
2019/08/01	9	22.92	21	22.86	22.90	-12	2,708	-0.44%
2019/07/31	17	22.55	5	22.72	22.90	12	2,698	0.44%
2019/07/30	10	22.60	18	22.82	22.60	-8	2,631	-0.30%
2019/07/29	30	22.89	31	22.85	22.95	-1	2,515	-0.04%
2019/07/26	30	22.25	47	22.45	22.40	-17	2,410	-0.71%
2019/07/25	7	22.31	42	21.90	21.90	-35	2,313	-1.51%
2019/07/24	3	20.60	13	20.69	20.70	-10	1,937	-0.52%
2019/07/23	2	20.45	31	20.50	20.55	-29	1,983	-1.46%
2019/07/22	13	20.25	11	20.25	20.25	2	2,036	0.10%
2019/07/19	17	20.85	0	0.00	20.85	17	2,233	0.76%
2019/07/18	25	20.51	1	20.45	20.45	24	2,207	1.09%
2019/07/17	5	20.65	6	20.83	20.90	-1	2,191	-0.05%
2019/07/16	15	20.78	0	0.00	20.75	15	2,195	0.68%
2019/07/15	50	20.81	2	20.80	20.90	48	2,164	2.22%
2019/07/12	0	0.00	4	20.34	20.25	-4	2,150	-0.19%
2019/07/11	3	20.20	1	20.30	20.20	2	2,165	0.09%
2019/07/05	2	20.08	3	20.03	20.20	-1	2,243	-0.04%
2019/07/01	0	0.00	3	20.17	20.15	-3	2,299	-0.13%
2019/06/27	0	0.00	40	19.70	19.70	-40	2,347	-1.70%
2019/06/26	0	0.00	1	19.50	19.40	-1	2,343	-0.04%
2019/06/25	0	0.00	4	19.60	19.50	-4	2,351	-0.17%
2019/06/18	4	19.09	0	0.00	19.15	4	2,744	0.15%
2019/06/17	10	19.45	0	0.00	19.25	10	2,859	0.35%
2019/06/14	0	0.00	10	19.35	19.40	-10	2,902	-0.34%
2019/06/13	0	0.00	1	19.55	19.55	-1	2,980	-0.03%
2019/06/05	0	0.00	1	19.10	19.10	-1	3,097	-0.03%
2019/06/03	4	18.78	0	0.00	18.95	4	3,128	0.13%
2019/05/31	34	19.23	5	19.15	19.20	29	3,120	0.93%
2019/05/30	1	18.75	2	18.85	18.85	-1	3,105	-0.03%
2019/05/29	5	18.00	0	0.00	18.00	5	3,110	0.16%
2019/05/27	65	17.83	1	17.75	17.85	64	3,165	2.02%
2019/05/23	0	0.00	15	17.65	17.65	-15	3,400	-0.44%
2019/05/22	2	18.05	0	0.00	17.90	2	3,466	0.06%
2019/05/21	3	17.80	0	0.00	17.90	3	3,532	0.08%
2019/05/20	1	17.70	0	0.00	17.70	1	3,548	0.03%
2019/05/17	1	17.75	0	0.00	17.70	1	3,567	0.03%
2019/05/16	10	17.98	3	18.15	17.85	7	3,566	0.20%
2019/05/15	7	18.14	11	18.07	18.20	-4	3,561	-0.11%
2019/05/14	35	17.59	13	17.67	17.85	22	3,562	0.62%
2019/05/13	65	18.17	5	18.55	18.00	60	3,545	1.69%
2019/05/10	44	18.87	4	18.86	18.75	40	3,521	1.14%
2019/05/09	52	19.22	0	0.00	19.10	52	3,511	1.48%
2019/05/08	37	19.72	0	0.00	19.70	37	3,471	1.07%
2019/05/07	3	20.03	0	0.00	19.95	3	3,448	0.09%
2019/05/06	5	19.94	0	0.00	19.90	5	3,432	0.15%
2019/05/03	11	20.65	2.1	20.70	20.65	8.9	3,372	0.27%
2019/05/02	2	20.38	5	20.56	20.65	-3	3,314	-0.09%
2019/04/29	14	20.13	6	20.45	19.80	8	3,266	0.24%
2019/04/26	7	20.39	6	20.63	20.35	1	3,205	0.03%
2019/04/25	21	20.88	13	20.71	20.55	8	3,170	0.25%
2019/04/24	0	0.00	2	20.10	19.95	-2	3,089	-0.06%
2019/04/23	1	20.00	0	0.00	19.90	1	3,293	0.03%
2019/04/18	2	20.08	0	0.00	19.60	2	3,514	0.06%
2019/04/17	1	19.90	0	0.00	20.05	1	3,613	0.03%
2019/04/16	13	19.71	0	0.00	19.95	13	3,671	0.35%
2019/04/15	40.5	19.54	0	0.00	19.70	40.5	3,712	1.09%
2019/04/11	4	19.94	0	0.00	19.80	4	3,703	0.11%
2019/04/10	3	20.20	1	20.30	20.15	2	3,670	0.05%
2019/04/09	11	20.41	0	0.00	20.25	11	3,672	0.30%
2019/04/08	1	20.40	10	20.45	20.35	-9	3,693	-0.24%
2019/04/03	11	20.15	0	0.00	20.15	11	3,661	0.30%
2019/04/02	22	20.01	3	20.05	20.05	19	3,646	0.52%
2019/04/01	4	19.94	1	20.00	20.00	3	3,629	0.08%
2019/03/28	0	0.00	1	19.85	19.80	-1	3,630	-0.03%
2019/03/27	1	19.90	0	0.00	19.80	1	3,640	0.03%
2019/03/26	0	0.00	3	19.85	19.85	-3	3,639	-0.08%
2019/03/25	0	0.00	0.1	19.80	19.70	-0.1	3,641	0.00%
2019/03/22	2	19.75	9	20.13	19.90	-7	3,661	-0.19%
2019/03/21	14	20.97	0	0.00	20.60	14	3,556	0.39%
2019/03/20	1	20.05	4	20.18	20.60	-3	3,315	-0.09%
2019/03/19	1	19.65	0	0.00	19.85	1	3,244	0.03%
2019/03/18	4	19.75	2	19.68	19.75	2	3,269	0.06%
2019/03/14	0	0.00	11	19.34	19.10	-11	3,246	-0.34%
2019/03/13	3	19.35	0	0.00	19.35	3	3,285	0.09%
2019/03/11	3	19.40	0	0.00	19.55	3	3,307	0.09%
2019/03/07	2.5	19.27	0	0.00	19.00	2.5	3,493	0.07%
2019/03/06	1	19.30	5	19.50	19.35	-4	3,552	-0.11%
2019/03/05	2	19.55	2	19.45	19.30	0	3,564	0.00%
2019/03/04	1	19.45	2	19.40	19.50	-1	3,557	-0.03%
2019/02/27	3	18.87	2	18.80	18.80	1	3,518	0.03%
2019/02/26	8	18.95	4	19.25	18.95	4	3,517	0.11%
2019/02/25	8.3	19.39	2	19.40	19.35	6.3	3,520	0.18%
2019/02/22	5	19.20	11	19.01	19.20	-6	3,538	-0.17%
2019/02/21	5	18.68	5	18.60	18.45	0	3,413	0.00%
2019/02/15	2	18.00	0	0.00	17.80	2	3,313	0.06%
2019/02/14	7	18.08	0	0.00	18.05	7	3,320	0.21%
2019/02/13	6	18.06	1	18.05	18.00	5	3,359	0.15%
2019/02/12	2	18.13	0	0.00	18.15	2	3,354	0.06%
2019/02/11	4	18.01	0	0.00	17.95	4	3,348	0.12%
2019/01/30	1	17.60	0	0.00	17.80	1	3,333	0.03%
2019/01/29	2	17.60	0	0.00	17.60	2	3,315	0.06%
2019/01/28	12	17.79	0	0.00	17.75	12	3,323	0.36%
2019/01/24	0	0.00	0.1	17.60	17.55	-0.1	3,418	0.00%
2019/01/23	2	17.33	0	0.00	17.55	2	3,415	0.06%
2019/01/22	4	17.65	0	0.00	17.50	4	3,414	0.12%
2019/01/21	19	18.02	0	0.00	17.90	19	3,388	0.56%
2019/01/18	9	18.04	1	18.20	18.20	8	3,368	0.24%
2019/01/17	7	18.10	5	18.00	17.90	2	3,358	0.06%
2019/01/16	10	18.50	12	18.38	18.35	-2	3,303	-0.06%
2019/01/15	5	18.15	5	18.25	18.35	0	3,136	0.00%
2019/01/11	5	18.05	0	0.00	17.90	5	2,773	0.18%
2019/01/10	1	17.85	0	0.00	17.90	1	2,693	0.04%
2019/01/09	5	18.20	1	17.90	18.35	4	2,634	0.15%
2019/01/08	6	17.76	6	17.89	17.60	0	2,495	0.00%
2019/01/07	2	17.50	2	17.50	17.65	0	2,410	0.00%
2019/01/04	3	16.37	0	0.00	16.80	3	2,357	0.13%
2019/01/03	3	16.75	1	16.70	16.65	2	2,368	0.08%
2019/01/02	2	16.60	0	0.00	16.65	2	2,365	0.08%
2018/12/27	1	17.00	0	0.00	16.60	1	2,366	0.04%
2018/12/24	1	16.55	0	0.00	16.80	1	2,319	0.04%
2018/12/18	5	17.00	3	16.75	16.75	2	2,223	0.09%
2018/12/17	8	17.45	5	17.10	17.10	3	2,190	0.14%
2018/12/03	0	0.00	1	16.80	16.80	-1	1,879	-0.05%
2018/11/30	0	0.00	8	16.55	15.95	-8	1,855	-0.43%
2018/11/29	5	16.30	0	0.00	16.30	5	1,738	0.29%
2018/11/28	0	0.00	1	16.05	16.10	-1	1,690	-0.06%
2018/11/27	5	15.55	20	15.69	15.95	-15	1,671	-0.90%
2018/11/26	9	15.42	9	15.50	15.50	0	1,654	0.00%
2018/11/23	2	15.70	2	15.40	15.40	0	1,648	0.00%
2018/11/22	0	0.00	2	15.88	15.70	-2	1,642	-0.12%
2018/11/21	15	15.86	0	0.00	15.90	15	1,627	0.92%
2018/11/15	1	15.40	1	15.45	15.30	0	1,536	0.00%
2018/11/02	1	14.10	0	0.00	14.40	1	1,780	0.06%
2018/10/31	0	0.00	1	13.60	13.60	-1	1,837	-0.05%
2018/10/29	1	13.40	0	0.00	13.15	1	1,871	0.05%
2018/10/24	1	14.50	1	14.50	14.20	0	1,910	0.00%
2018/10/23	2	14.30	0	0.00	14.30	2	1,925	0.10%
2018/10/15	0	0.00	3	13.60	13.60	-3	2,160	-0.14%
2018/10/09	0	0.00	1	15.55	15.35	-1	2,326	-0.04%
2018/10/02	6	16.40	0	0.00	16.20	6	2,525	0.24%
2018/09/28	0	0.00	2	16.45	16.20	-2	2,596	-0.08%
2018/09/27	0	0.00	3	16.05	16.25	-3	2,628	-0.11%
2018/09/20	1	15.60	0	0.00	15.50	1	2,898	0.03%
2018/09/19	0	0.00	2	15.80	15.85	-2	2,904	-0.07%
2018/09/18	0	0.00	1	15.75	15.75	-1	2,896	-0.03%
2018/09/17	6	15.63	0	0.00	15.70	6	2,894	0.21%
2018/09/07	4	15.64	2	15.68	15.40	2	2,976	0.07%
2018/09/06	2	16.20	1	16.20	16.00	1	2,944	0.03%
2018/09/05	17	16.79	4	16.98	16.65	13	2,909	0.45%
2018/09/04	1	17.35	1	17.75	17.35	0	2,899	0.00%
2018/09/03	0	0.00	4	17.51	17.50	-4	2,895	-0.14%
2018/08/30	2	17.50	0	0.00	17.50	2	2,945	0.07%
2018/08/29	2	17.65	3	17.62	17.65	-1	2,978	-0.03%
2018/08/28	1	17.65	0	0.00	17.65	1	3,009	0.03%
2018/08/27	2	17.65	4	17.51	17.65	-2	3,079	-0.06%
2018/08/24	3	16.88	3	16.92	16.90	0	3,131	0.00%
2018/08/22	2	16.85	0	0.00	16.80	2	3,160	0.06%
2018/08/16	7	17.00	2	16.65	16.80	5	3,223	0.16%
2018/08/14	1	17.65	1	17.80	17.80	0	3,162	0.00%
2018/08/13	6	18.39	5	18.03	17.80	1	3,148	0.03%
2018/08/10	3	19.40	5	19.40	19.30	-2	3,056	-0.07%
2018/08/09	1.3	19.25	5	19.26	19.25	-3.7	3,118	-0.12%
2018/08/08	3	19.70	0	0.00	19.40	3	3,124	0.10%
2018/08/07	19	19.88	2	19.90	19.85	17	3,083	0.55%
2018/08/06	2	20.80	0	0.00	20.85	2	2,991	0.07%
2018/08/03	1.2	20.63	0	0.00	20.80	1.2	3,008	0.04%
2018/08/02	0	0.00	10	20.70	20.60	-10	2,990	-0.33%
2018/07/31	0.3	21.20	0	0.00	21.20	0.3	2,985	0.01%
2018/07/30	1	21.65	0	0.00	21.25	1	2,983	0.03%
2018/07/27	0.1	21.30	2	21.15	21.35	-1.9	2,973	-0.06%
2018/07/26	0.1	21.20	0	0.00	21.25	0.1	2,975	0.00%
2018/07/25	3	21.23	0	0.00	21.20	3	2,977	0.10%
2018/07/24	1	20.97	2	21.43	21.75	-1	2,958	-0.03%
2018/07/23	12	21.13	0	0.00	20.90	12	2,939	0.41%
2018/07/20	22	22.50	1	22.45	22.45	21	2,879	0.73%
2018/07/19	10	22.60	1	22.60	22.65	9	2,830	0.32%
2018/07/18	4	22.56	73	22.82	23.00	-69	2,858	-2.41%
2018/07/17	4	22.01	0	0.00	21.90	4	2,785	0.14%
2018/07/16	6	22.31	3	22.15	22.10	3	2,825	0.11%
2018/07/13	1	22.25	1	22.10	22.25	0	2,785	0.00%
2018/07/12	1	21.45	0	0.00	21.50	1	2,789	0.04%
2018/07/09	1	21.85	2	21.78	21.85	-1	2,850	-0.04%
2018/07/06	1	21.50	10	21.10	21.60	-9	2,882	-0.31%
2018/07/04	10	22.55	9	22.47	22.15	1	2,974	0.03%
2018/07/03	0	0.00	1	21.95	21.70	-1	2,915	-0.03%
2018/06/29	1	21.55	6	21.56	21.65	-5	2,876	-0.17%
2018/06/28	4	21.05	0	0.00	20.90	4	2,842	0.14%
2018/06/27	0	0.00	2	20.90	20.80	-2	2,873	-0.07%
2018/06/22	1	20.90	0	0.00	20.75	1	3,014	0.03%
2018/06/21	20	21.00	0	0.00	21.00	20	3,077	0.65%
2018/06/19	2	21.90	6	21.66	21.60	-4	3,094	-0.13%
2018/06/14	1	21.75	1	21.70	21.40	0	3,112	0.00%
2018/06/12	2	21.75	21	21.46	21.75	-19	3,121	-0.61%
2018/06/08	1	21.50	0	0.00	21.35	1	3,112	0.03%
2018/06/05	2	22.05	0	0.00	21.80	2	3,179	0.06%
2018/06/04	53	22.00	0	0.00	21.95	53	3,398	1.56%
2018/06/01	4	22.03	1	21.90	21.90	3	3,347	0.09%
2018/05/31	2	21.10	4	21.28	21.45	-2	3,259	-0.06%
2018/05/30	0	0.00	10	20.75	21.05	-10	3,279	-0.30%
2018/05/29	0	0.00	1	21.50	21.10	-1	3,290	-0.03%
2018/05/28	0	0.00	2	21.23	21.20	-2	3,286	-0.06%
2018/05/25	1	20.60	2	20.40	20.60	-1	3,296	-0.03%
2018/05/23	0	0.00	1	20.65	20.60	-1	3,331	-0.03%
2018/05/22	2	20.70	1	20.40	20.60	1	3,346	0.03%
2018/05/21	3	20.33	0	0.00	20.35	3	3,348	0.09%
2018/05/18	1	20.05	0	0.00	20.25	1	3,386	0.03%
2018/05/17	3	20.23	0	0.00	20.20	3	3,403	0.09%
2018/05/11	0	0.00	0	19.45	19.40	0	3,612	0.00%
2018/05/09	10	19.70	0	0.00	19.70	10	3,727	0.27%
2018/04/30	0	0.00	2	20.00	20.00	-2	4,168	-0.05%
2018/04/27	1	20.00	0	0.00	19.95	1	4,512	0.02%
2018/04/25	0	0.00	2	20.25	20.25	-2	4,925	-0.04%
2018/04/24	2	20.15	0	0.00	20.00	2	4,969	0.04%
2018/04/23	8	21.00	3	21.25	20.70	5	4,979	0.10%
2018/04/20	1	21.65	0	0.00	21.60	1	5,005	0.02%
2018/04/19	0.5	22.10	2	22.30	22.05	-1.5	5,001	-0.03%
2018/04/18	0	0.00	1	22.60	22.20	-1	5,044	-0.02%
2018/04/17	50	22.60	0	0.00	22.40	50	5,106	0.98%
2018/04/13	0.5	22.70	0	0.00	22.65	0.5	5,729	0.01%
2018/04/11	1	22.25	1	22.35	22.30	0	6,395	0.00%
2018/04/10	1	22.80	0	0.00	22.55	1	6,675	0.01%
2018/04/03	10	23.05	0	0.00	23.05	10	6,643	0.15%
2018/04/02	0	0.00	2.7	23.55	23.45	-2.7	6,632	-0.04%
2018/03/31	0	0.00	1	23.65	23.65	-1	6,908	-0.01%
2018/03/29	11	23.35	0	0.00	23.30	11	7,064	0.16%
2018/03/27	1	23.60	0	0.00	23.55	1	7,227	0.01%
2018/03/23	3	24.00	0	0.00	23.85	3	7,174	0.04%
2018/03/22	4	24.20	0	0.00	24.35	4	7,170	0.06%
2018/03/21	5	24.09	0	0.00	24.10	5	7,235	0.07%
2018/03/16	0	0.00	2	24.75	24.80	-2	7,305	-0.03%
2018/03/15	0	0.00	1	24.75	24.80	-1	7,322	-0.01%
2018/03/13	0	0.00	1	24.85	24.85	-1	7,355	-0.01%
2018/03/12	2	24.55	4	24.58	24.55	-2	7,371	-0.03%
2018/03/09	0	0.00	14	25.16	25.10	-14	7,347	-0.19%
2018/03/08	8	25.38	3	25.32	25.00	5	7,432	0.07%
2018/03/07	11	24.77	10	25.10	24.65	1	7,411	0.01%
2018/03/06	10	24.85	0	0.00	24.75	10	7,929	0.13%
2018/03/05	0	0.00	2	25.00	24.70	-2	8,122	-0.02%
2018/03/02	1	24.70	1	24.95	25.00	0	8,190	0.00%
2018/03/01	1	25.00	1	25.00	25.00	0	8,451	0.00%
2018/02/27	1	25.10	3	24.88	24.85	-2	8,835	-0.02%
2018/02/26	1	24.65	2	24.70	24.55	-1	9,165	-0.01%
2018/02/23	0	0.00	5	24.79	24.80	-5	9,273	-0.05%
2018/02/22	3	24.70	0	0.00	24.60	3	9,325	0.03%
2018/02/21	2	24.00	5	24.35	24.55	-3	9,355	-0.03%
2018/02/12	6	23.68	0	0.00	23.55	6	9,391	0.06%
2018/02/09	0	0.00	11	24.20	24.10	-11	9,353	-0.12%
2018/02/08	1	24.25	0	0.00	24.20	1	9,334	0.01%
2018/02/07	0	0.00	1	24.95	24.60	-1	9,335	-0.01%
2018/02/06	1	23.30	3	24.28	24.15	-2	9,325	-0.02%
2018/02/05	1	25.20	1	25.05	25.30	0	9,188	0.00%
2018/02/02	5	25.60	0	0.00	25.60	5	9,169	0.05%
2018/02/01	4	26.15	16	26.08	25.85	-12	9,251	-0.13%
2018/01/31	15	26.25	0	0.00	26.25	15	9,437	0.16%
2018/01/30	2	26.00	3	25.98	25.70	-1	9,524	-0.01%
2018/01/29	5	25.49	2	25.53	25.55	3	9,418	0.03%
2018/01/26	0	0.00	2	25.20	25.15	-2	9,413	-0.02%
2018/01/24	0	0.00	24	25.72	25.70	-24	9,427	-0.25%
2018/01/23	10	25.98	4	26.19	25.70	6	9,402	0.06%
2018/01/22	40	26.34	3	26.13	26.35	37	9,082	0.41%
2018/01/19	2	25.50	1	25.65	25.45	1	8,842	0.01%
2018/01/18	0	0.00	3	25.45	25.35	-3	8,796	-0.03%
2018/01/17	1	25.70	0	0.00	25.40	1	8,787	0.01%
2018/01/16	2	25.48	7	25.63	25.55	-5	8,741	-0.06%
2018/01/15	1	25.10	1	25.25	25.20	0	8,675	0.00%
2018/01/12	13.1	25.34	1	25.70	25.30	12.1	8,675	0.14%
2018/01/11	12	25.31	3	25.57	25.25	9	8,644	0.10%
2018/01/10	5	26.17	2	26.05	25.80	3	8,592	0.03%
2018/01/09	7	26.03	38	25.79	26.50	-31	8,344	-0.37%
2018/01/08	6	25.73	20	25.54	25.35	-14	8,085	-0.17%
2018/01/05	41	25.65	39	25.80	25.75	2	7,868	0.03%
2018/01/04	19	25.04	18	25.05	25.15	1	7,473	0.01%
2018/01/03	2	24.40	2	24.38	24.20	0	7,221	0.00%
2018/01/02	1	24.15	1	24.20	24.15	0	7,271	0.00%