明泰 (3380)-元大-小港券商分點個股進出

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
34.80
漲跌
▼0.35
漲幅
-1.00%
成交量
3,669張
產業
上市通信網路類股
622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－元大-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-小港券商分點個股進出
元大-小港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
2024/12/13	0	0.00	10	35.70	34.80	-10	3,446	-0.29%
2024/12/12	12	35.15	1	35.40	35.15	11	3,413	0.32%
2024/12/11	0	34.85	1	35.10	34.90	-1	3,399	-0.03%
2024/12/09	3	35.67	0.2	35.55	35.20	2.8	3,376	0.08%
2024/12/06	0	36.50	0	0.00	36.55	0	3,339	0.00%
2024/12/05	2	37.58	6	37.45	37.60	-4	3,309	-0.12%
2024/12/04	7.2	36.80	14	36.59	36.60	-6.8	3,211	-0.21%
2024/12/03	2	38.75	4	38.88	38.70	-2	3,075	-0.07%
2024/12/02	5	38.32	4.2	38.09	37.80	0.8	2,983	0.03%
2024/11/29	1	37.15	2	36.85	37.30	-1	2,965	-0.03%
2024/11/28	1	37.00	2	37.17	37.00	-1	2,954	-0.03%
2024/11/27	3	38.18	2	38.40	38.05	1	2,962	0.03%
2024/11/26	7	38.51	3	38.82	38.55	4	2,949	0.14%
2024/11/25	2	39.13	7	38.11	38.20	-5	2,825	-0.18%
2024/11/19	1	35.55	4	35.49	35.55	-3	2,575	-0.12%
2024/11/18	3	34.38	1	34.60	34.35	2	2,589	0.08%
2024/11/15	0	0.00	0	36.15	35.00	0	2,605	0.00%
2024/11/14	0	35.00	0	0.00	34.85	0	2,592	0.00%
2024/11/13	2	35.30	2	35.33	35.35	0	2,584	0.00%
2024/11/12	0	35.50	8	35.50	35.55	-8	2,582	-0.31%
2024/11/11	2	36.17	1	36.25	36.55	1	2,562	0.04%
2024/11/08	1	36.75	0	0.00	36.45	1	2,548	0.04%
2024/11/07	13	37.32	10	37.08	37.25	3	2,502	0.12%
2024/11/06	0	0.00	1	35.10	35.45	-1	2,328	-0.04%
2024/11/05	1	35.55	0.1	35.36	35.15	0.9	2,340	0.04%
2024/11/04	0.1	34.26	0	0.00	34.20	0.1	2,344	0.00%
2024/10/29	0	34.60	1	34.60	34.85	-1	2,376	-0.04%
2024/10/28	0	35.15	2	35.15	35.30	-2	2,377	-0.08%
2024/10/25	1	36.10	0	0.00	36.10	1	2,368	0.04%
2024/10/24	0	35.25	5	35.73	36.00	-5	2,377	-0.21%
2024/10/23	1	35.90	1	36.10	35.80	0	2,353	0.00%
2024/10/22	0	0.00	6	36.15	36.10	-6	2,368	-0.25%
2024/10/21	0	0.00	6	36.34	35.80	-6	2,404	-0.25%
2024/10/18	3.2	36.06	7	36.28	36.25	-3.8	2,687	-0.14%
2024/10/17	5	36.56	5	36.24	36.50	0	2,890	0.00%
2024/10/16	1	35.90	2	36.00	36.00	-1	2,834	-0.04%
2024/10/15	7	36.45	7	36.11	36.15	0	2,815	0.00%
2024/10/14	7.1	36.67	25	35.48	36.55	-17.9	2,758	-0.65%
2024/10/11	54	36.51	32	36.36	35.80	22	2,653	0.83%
2024/10/09	14.1	36.38	5	36.25	36.20	9.1	2,571	0.35%
2024/10/04	0.1	34.80	0	0.00	34.95	0.1	2,370	0.00%
2024/10/01	0	0.00	0.1	33.90	34.10	-0.1	2,384	0.00%
2024/09/27	0	0.00	1	34.40	34.35	-1	2,442	-0.04%
2024/09/26	1	34.15	0.2	34.20	33.85	0.8	2,493	0.03%
2024/09/25	2	34.20	0	0.00	34.15	2	2,488	0.08%
2024/09/20	1.1	35.86	2	36.00	35.15	-0.9	2,499	-0.04%
2024/09/19	0	0.00	1	34.50	35.40	-1	2,454	-0.04%
2024/09/18	2	34.30	0	0.00	34.40	2	2,454	0.08%
2024/09/13	1	33.90	1	34.55	34.55	0	2,473	0.00%
2024/09/03	4.2	36.20	4	35.85	35.95	0.2	2,491	0.01%
2024/09/02	1	36.10	2	36.00	35.95	-1	2,473	-0.04%
2024/08/30	0	0.00	3	35.35	35.15	-3	2,500	-0.12%
2024/08/29	1	35.60	10	35.55	35.30	-9	2,503	-0.36%
2024/08/28	0	0.00	3	35.07	35.15	-3	2,459	-0.12%
2024/08/27	2	33.70	10	33.70	33.90	-8	2,472	-0.32%
2024/08/22	2	33.15	0	0.00	33.05	2	3,051	0.07%
2024/08/20	0	0.00	12	33.30	33.05	-12	3,227	-0.37%
2024/08/19	0	0.00	2	33.00	32.85	-2	3,214	-0.06%
2024/08/12	0	0.00	0	30.70	30.80	0	3,218	0.00%
2024/08/09	1	30.95	1	30.70	30.25	0	3,223	0.00%
2024/08/07	0	0.00	10	29.76	30.85	-10	3,220	-0.31%
2024/08/06	10	28.75	6	27.42	28.90	4	3,206	0.12%
2024/08/05	14	29.71	0	0.00	29.70	14	3,175	0.44%
2024/08/01	1	33.80	0	0.00	34.15	1	3,147	0.03%
2024/07/31	2	33.05	20	33.50	33.45	-18	3,145	-0.57%
2024/07/30	1	32.70	0	0.00	33.05	1	3,145	0.03%
2024/07/29	31	32.90	0	0.00	32.15	31	3,133	0.99%
2024/07/26	3	33.05	1	33.20	33.10	2	3,111	0.06%
2024/07/23	1	34.75	1	34.05	34.10	0	3,108	0.00%
2024/07/22	4	34.69	4	33.90	34.00	0	3,138	0.00%
2024/07/19	25	37.12	6	36.91	36.55	19	3,069	0.62%
2024/07/18	18	37.01	21	36.40	37.35	-3	2,775	-0.11%
2024/07/17	3	35.80	22	35.74	35.70	-19	2,505	-0.76%
2024/07/16	0	0.00	2	35.03	35.25	-2	2,465	-0.08%
2024/07/15	0	0.00	1	34.95	34.80	-1	2,491	-0.04%
2024/07/12	2	34.65	4	34.73	34.65	-2	2,492	-0.08%
2024/07/11	1	35.80	10	35.92	36.00	-9	2,473	-0.36%
2024/07/10	9	35.40	5	35.60	35.35	4	2,459	0.16%
2024/07/09	1	35.25	0	0.00	35.25	1	2,473	0.04%
2024/07/05	1	36.25	6	36.20	36.30	-5	2,460	-0.20%
2024/07/04	3	35.78	1	35.75	35.75	2	2,427	0.08%
2024/07/03	2	36.00	3	36.10	35.80	-1	2,421	-0.04%
2024/07/02	3	35.80	1.2	35.65	35.60	1.8	2,393	0.08%
2024/06/26	0	0.00	0.1	35.05	34.85	-0.1	2,376	0.00%
2024/06/25	1	34.30	0	0.00	34.95	1	2,385	0.04%
2024/06/24	10	34.85	0	0.00	34.80	10	2,392	0.42%
2024/06/21	3	35.35	0	0.00	35.30	3	2,401	0.12%
2024/06/19	7	34.61	0	0.00	34.55	7	2,353	0.30%
2024/06/18	5	34.79	0	0.00	34.50	5	2,354	0.21%
2024/06/17	0	0.00	1	34.50	34.75	-1	2,372	-0.04%
2024/06/14	2	34.90	1	35.10	34.40	1	2,364	0.04%
2024/06/12	2	34.15	35	34.25	34.25	-33	2,357	-1.40%
2024/06/11	1	34.55	1	34.55	34.60	0	2,352	0.00%
2024/06/07	3	34.88	0	0.00	34.80	3	2,359	0.13%
2024/06/06	2	35.40	1	35.10	34.90	1	2,363	0.04%
2024/06/05	9	35.85	0	0.00	35.60	9	2,358	0.38%
2024/06/03	20	35.45	0	0.00	35.35	20	2,353	0.85%
2024/05/31	4	35.74	0	0.00	35.45	4	2,354	0.17%
2024/05/30	15	36.46	1	36.25	36.30	14	2,334	0.60%
2024/05/29	20	38.10	17.3	37.98	37.20	2.7	2,395	0.11%
2024/05/27	0	0.00	14	34.09	34.75	-14	1,958	-0.71%
2024/05/24	39.3	34.26	11	34.38	34.55	28.3	1,954	1.45%
2024/05/23	0	0.00	1	32.65	32.50	-1	1,862	-0.05%
2024/05/22	0	0.00	4	33.40	33.20	-4	1,988	-0.20%
2024/05/21	1	33.20	11	32.91	32.95	-10	2,009	-0.50%
2024/05/17	0	0.00	1	32.90	32.90	-1	2,106	-0.05%
2024/05/16	0	0.00	1	32.75	32.85	-1	2,122	-0.05%
2024/05/09	0	0.00	1	32.10	32.00	-1	2,332	-0.04%
2024/05/08	0.1	32.50	0	0.00	32.40	0.1	2,360	0.00%
2024/05/03	2	33.05	1	33.05	32.65	1	2,595	0.04%
2024/05/02	3	32.55	0	0.00	32.70	3	2,650	0.11%
2024/04/26	2	32.78	0	0.00	32.15	2	3,089	0.06%
2024/04/23	2	31.65	0	0.00	31.85	2	3,135	0.06%
2024/04/19	6	31.60	11	31.50	31.15	-5	3,158	-0.16%
2024/04/17	5	32.60	0	0.00	32.40	5	3,189	0.16%
2024/04/16	3.1	32.93	4	32.93	32.30	-1	3,207	-0.03%
2024/04/15	16	33.90	3	33.98	33.70	13	3,232	0.40%
2024/04/12	5	34.70	0	0.00	34.65	5	3,254	0.15%
2024/04/11	1	34.75	0	0.00	34.65	1	3,466	0.03%
2024/04/10	1	35.20	0	0.00	35.10	1	3,534	0.03%
2024/04/09	1	35.20	2	35.20	35.15	-1	3,539	-0.03%
2024/04/08	2	35.55	6	35.45	35.45	-4	3,544	-0.11%
2024/04/03	0	0.00	3	35.73	35.70	-3	3,554	-0.08%
2024/04/02	2	36.40	1	36.60	36.35	1	3,667	0.03%
2024/03/28	1	36.10	0	0.00	36.10	1	3,819	0.03%
2024/03/26	0.2	35.75	5	36.05	36.25	-4.9	3,804	-0.13%
2024/03/22	1	36.00	1	36.25	36.20	0	3,834	0.00%
2024/03/21	0	0.00	3	35.75	35.80	-3	3,923	-0.08%
2024/03/18	0	0.00	1	35.05	35.30	-1	4,134	-0.02%
2024/03/15	0	0.00	1	35.00	34.80	-1	4,443	-0.02%
2024/03/12	1	35.50	0	0.00	35.55	1	4,467	0.02%
2024/03/11	4	35.50	0	0.00	35.40	4	4,486	0.09%
2024/03/08	5.1	34.69	3.1	34.56	35.25	2	4,585	0.04%
2024/03/07	8	36.22	0	0.00	35.40	8	4,674	0.17%
2024/03/05	1.1	36.91	1	37.15	36.90	0.1	4,618	0.00%
2024/03/04	3	37.50	3	38.07	37.45	0	4,582	0.00%
2024/03/01	2	36.60	0	0.00	36.65	2	4,463	0.04%
2024/02/29	2	37.00	0	0.00	37.00	2	4,430	0.05%
2024/02/27	4	37.28	0	0.00	37.50	4	4,390	0.09%
2024/02/26	3	38.77	1	39.00	38.40	2	4,368	0.05%
2024/02/23	7	38.63	3	39.50	38.05	4	4,349	0.09%
2024/02/22	3	38.53	2	38.60	38.60	1	4,245	0.02%
2024/02/21	0	0.00	3	38.63	38.65	-3	4,237	-0.07%
2024/02/19	10	38.20	10	37.85	37.85	0	4,193	0.00%
2024/02/16	3	37.48	0	0.00	37.65	3	4,191	0.07%
2024/02/05	37	37.12	62	37.41	37.70	-25	4,173	-0.60%
2024/02/02	5	39.05	3	38.95	39.25	2	4,092	0.05%
2024/02/01	1	38.45	0	0.00	38.30	1	4,062	0.02%
2024/01/30	10	39.34	4	39.49	39.15	6	4,046	0.15%
2024/01/29	0	0.00	9	38.78	38.80	-9	3,952	-0.23%
2024/01/26	8	39.21	2	39.03	39.10	6	3,973	0.15%
2024/01/25	3	38.98	0	0.00	39.10	3	3,965	0.08%
2024/01/24	17	39.30	8	38.85	38.75	9	3,988	0.23%
2024/01/23	5	39.29	6	39.41	39.25	-1	4,055	-0.02%
2024/01/22	3	38.80	12.3	38.55	38.90	-9.3	3,821	-0.24%
2024/01/19	0	0.00	4	37.88	37.95	-4	3,697	-0.11%
2024/01/18	0	0.00	10	36.46	36.65	-10	3,636	-0.28%
2024/01/15	1	37.70	1	37.75	37.80	0	3,589	0.00%
2024/01/12	0	37.55	0	0.00	37.50	0	3,603	0.00%
2024/01/11	0	0.00	9	37.68	37.75	-9	3,588	-0.25%
2024/01/10	2	36.40	1	36.45	36.60	1	3,552	0.03%
2024/01/09	3	37.53	2	37.70	36.95	1	3,557	0.03%
2024/01/08	3	36.87	0.2	37.28	36.80	2.8	3,525	0.08%
2024/01/05	8.2	38.57	5.2	38.52	37.90	3	3,492	0.09%
2024/01/04	41.2	37.79	0	0.00	37.70	41.2	3,289	1.25%
2024/01/03	0	0.00	1	36.75	36.60	-1	3,245	-0.03%
2024/01/02	0	0.00	30	37.17	37.15	-30	3,258	-0.92%
2023/12/29	5	37.75	0	0.00	37.75	5	3,284	0.15%
2023/12/28	31	38.33	2	38.30	38.10	29	3,290	0.88%
2023/12/27	4	37.71	1	37.55	37.55	3	3,215	0.09%
2023/12/26	1	38.10	8	37.92	38.10	-7	3,178	-0.22%
2023/12/25	1	36.40	0	0.00	36.35	1	3,057	0.03%
2023/12/22	4	36.89	1	36.60	36.60	3	3,071	0.10%
2023/12/21	1	36.70	0	0.00	36.75	1	3,078	0.03%
2023/12/20	0	0.00	2	37.65	37.35	-2	3,085	-0.06%
2023/12/19	3	36.95	0	0.00	36.70	3	3,112	0.10%
2023/12/18	2	37.80	3	38.07	37.70	-1	3,100	-0.03%
2023/12/14	7	37.41	13	37.39	37.25	-6	3,015	-0.20%
2023/12/13	4	37.81	0	0.00	37.85	4	3,001	0.13%
2023/12/12	12	38.29	25	37.86	38.30	-13	2,954	-0.44%
2023/12/11	1	37.20	1	37.30	37.20	0	2,857	0.00%
2023/12/08	1	36.70	0	0.00	36.55	1	2,900	0.03%
2023/12/07	0	0.00	4	36.85	36.70	-4	3,023	-0.13%
2023/12/06	28	37.14	1	37.10	37.10	27	3,017	0.89%
2023/12/05	2.1	37.86	1	37.50	37.50	1.1	2,993	0.04%
2023/12/04	0.1	37.95	14	38.15	37.45	-13.9	2,876	-0.48%
2023/11/30	3	35.50	0	0.00	35.75	3	2,768	0.11%
2023/11/29	0	0.00	1	36.05	36.00	-1	2,773	-0.04%
2023/11/28	1	35.85	0	0.00	35.95	1	2,813	0.04%
2023/11/27	0	0.00	4	35.65	35.65	-4	2,885	-0.14%
2023/11/24	14	35.61	0	0.00	35.85	14	2,910	0.48%
2023/11/23	6	35.98	4	35.60	35.85	2	2,924	0.07%
2023/11/22	6	36.03	11	35.92	36.25	-5	2,984	-0.17%
2023/11/21	7	35.42	7	35.92	35.35	0	3,013	0.00%
2023/11/20	2	35.50	23	35.59	35.55	-21	3,125	-0.67%
2023/11/17	0	0.00	11	35.16	34.95	-11	3,263	-0.34%
2023/11/16	3	34.15	0	0.00	34.30	3	3,314	0.09%
2023/11/14	1	33.20	1	33.50	33.55	0	3,347	0.00%
2023/11/10	5	32.25	5	32.50	32.40	0	3,401	0.00%
2023/11/09	13	33.04	1	33.50	32.70	12	3,407	0.35%
2023/11/07	12	33.90	2	33.75	33.55	10	3,426	0.29%
2023/11/06	11	34.55	1.2	34.58	34.55	9.8	3,434	0.29%
2023/11/03	1	34.40	0.2	34.50	34.40	0.9	3,460	0.02%
2023/11/02	1	34.55	0.1	35.10	35.20	1	3,453	0.03%
2023/11/01	4.2	34.20	5	33.84	33.55	-0.8	3,421	-0.02%
2023/10/31	1	35.75	1	36.30	35.35	0	3,439	0.00%
2023/10/26	0	0.00	3	34.50	34.50	-3	3,640	-0.08%
2023/10/24	1	34.50	1	34.90	35.25	0	3,763	0.00%
2023/10/20	1.2	34.14	1	34.30	34.45	0.2	3,901	0.01%
2023/10/19	1	34.55	1	34.95	34.95	0	3,938	0.00%
2023/10/18	1	35.20	0	0.00	34.40	1	3,993	0.03%
2023/10/16	4	35.75	1	35.85	35.70	3	4,173	0.07%
2023/10/13	1	36.95	10	36.75	36.60	-9	4,423	-0.20%
2023/10/06	1	37.20	0	0.00	37.40	1	5,491	0.02%
2023/10/05	8	38.12	1	38.20	37.75	7	5,540	0.13%
2023/10/04	1	38.10	2	38.43	38.35	-1	5,565	-0.02%
2023/10/03	1	38.30	5	39.05	38.30	-4	5,694	-0.07%
2023/10/02	1	39.45	1	39.60	39.65	0	6,053	0.00%
2023/09/28	3	39.53	8	39.49	39.35	-5	6,124	-0.08%
2023/09/26	1	39.45	0	0.00	39.30	1	6,479	0.02%
2023/09/25	7	39.26	5	39.59	39.50	2	6,737	0.03%
2023/09/22	1	38.65	0	0.00	38.95	1	6,826	0.01%
2023/09/21	1	38.10	1	37.90	37.85	0	7,124	0.00%
2023/09/20	1	38.70	1	39.40	38.80	0	7,274	0.00%
2023/09/19	4.1	40.11	2	39.40	39.25	2.1	7,297	0.03%
2023/09/18	1	39.55	1	39.50	39.80	0	7,347	0.00%
2023/09/15	5	39.65	5	39.83	39.45	0	7,414	0.00%
2023/09/14	20	40.37	15	39.98	40.15	5	7,368	0.07%
2023/09/13	7	38.77	3	38.60	39.00	4	7,292	0.05%
2023/09/12	24	38.20	3	38.23	38.15	21	7,565	0.28%
2023/09/08	1	37.50	3	37.60	37.50	-2	7,452	-0.03%
2023/09/07	1	38.55	1	38.95	38.40	0	7,462	0.00%
2023/09/04	0	0.00	0	38.50	38.30	0	7,641	0.00%
2023/09/01	2	38.90	0	0.00	38.60	2	7,657	0.03%
2023/08/31	0	0.00	1	39.55	39.75	-1	7,652	-0.01%
2023/08/28	2	39.10	2	39.10	39.00	0	7,756	0.00%
2023/08/25	2	39.03	3	39.68	39.60	-1	7,848	-0.01%
2023/08/24	2	39.65	1	39.65	39.50	1	7,846	0.01%
2023/08/23	2	39.20	4	39.26	38.90	-2	7,822	-0.03%
2023/08/22	3	38.17	1	37.70	38.15	2	7,668	0.03%
2023/08/18	0	36.80	0.2	36.65	36.40	-0.1	7,562	0.00%
2023/08/17	0	0.00	7.7	36.35	37.75	-7.7	7,552	-0.10%
2023/08/16	1.1	36.10	0	0.00	36.10	1.1	7,525	0.01%
2023/08/15	1	36.25	1	36.55	36.50	0	7,523	0.00%
2023/08/14	0	0.00	2	36.25	35.85	-2	7,551	-0.03%
2023/08/11	1.1	37.03	0	0.00	36.70	1.1	7,570	0.01%
2023/08/10	3.1	37.90	2	37.50	37.10	1.1	7,569	0.01%
2023/08/09	6.1	38.54	9	38.46	38.30	-2.9	7,534	-0.04%
2023/08/08	2.1	38.69	0	0.00	38.75	2.1	7,499	0.03%
2023/08/07	2	38.85	60	38.91	39.50	-58	7,482	-0.78%
2023/08/04	6.1	39.06	0	0.00	39.45	6.1	7,406	0.08%
2023/08/02	3.1	42.52	38	41.32	41.40	-34.9	7,316	-0.48%
2023/08/01	4.1	43.92	32	42.96	42.95	-27.9	7,257	-0.38%
2023/07/31	9.1	44.55	17	44.65	43.90	-7.9	7,147	-0.11%
2023/07/28	0.1	42.70	0	0.00	42.90	0.1	6,998	0.00%
2023/07/27	0	0.00	3	43.87	44.00	-3	6,954	-0.04%
2023/07/26	5	44.49	4	44.00	43.15	1	6,918	0.01%
2023/07/25	2.1	44.75	8	44.19	44.45	-5.9	6,865	-0.09%
2023/07/24	5.1	43.88	16	43.76	43.45	-10.9	6,799	-0.16%
2023/07/21	0.1	43.90	0	0.00	43.75	0.1	6,754	0.00%
2023/07/20	1.2	43.50	5	43.35	43.80	-3.8	6,735	-0.06%
2023/07/19	0	42.55	4	42.73	42.90	-4	6,656	-0.06%
2023/07/18	60	43.94	26	43.94	43.20	34	6,669	0.51%
2023/07/17	133	47.53	67	47.02	46.70	66	6,513	1.01%	大買/
2023/07/14	48	46.45	11.5	46.58	48.10	36.5	6,141	0.59%
2023/07/13	9	43.71	9	43.63	43.80	0	5,831	0.00%
2023/07/12	5	42.57	8	42.95	42.40	-3	5,632	-0.05%
2023/07/11	3	42.45	10	42.30	42.45	-7	5,627	-0.12%
2023/07/10	15.1	42.62	6	41.95	42.15	9.1	5,628	0.16%
2023/07/07	17	43.22	17	42.54	43.30	0	5,529	0.00%
2023/07/06	0.6	41.87	1	42.50	41.85	-0.4	5,148	-0.01%
2023/07/05	11.1	42.38	14	42.20	41.70	-2.9	5,122	-0.06%
2023/07/04	5	43.32	7.8	42.95	43.80	-2.8	5,009	-0.06%
2023/07/03	12	43.06	5.1	42.10	43.45	6.9	4,859	0.14%
2023/06/29	0	0.00	6	40.75	40.35	-6	4,503	-0.13%
2023/06/28	4	39.64	2	40.00	39.30	2	4,167	0.05%
2023/06/27	1	38.45	0	0.00	37.80	1	4,011	0.02%
2023/06/26	6	38.73	4	39.28	38.60	2	4,002	0.05%
2023/06/21	8.1	39.87	9	40.15	40.20	-1	3,920	-0.02%
2023/06/20	12	39.21	9	39.07	39.10	3	3,825	0.08%
2023/06/19	15	40.12	3	39.65	39.30	12	3,785	0.32%
2023/06/16	2.1	40.44	22	40.48	40.35	-20	3,656	-0.55%
2023/06/15	6	37.65	1	38.15	38.15	5	3,316	0.15%
2023/06/14	3	37.38	0	0.00	37.65	3	3,311	0.09%
2023/06/12	10	37.35	0	0.00	36.80	10	3,411	0.29%
2023/06/09	5	38.72	1	38.80	38.85	4	3,394	0.12%
2023/06/08	0	0.00	1	37.65	37.20	-1	3,345	-0.03%
2023/06/07	1	37.95	1	37.75	38.10	0	3,377	0.00%
2023/06/06	4	38.13	1	38.05	38.05	3	3,440	0.09%
2023/06/05	3	38.95	0	0.00	38.70	3	3,457	0.09%
2023/06/02	2	38.90	0	0.00	38.90	2	3,542	0.06%
2023/06/01	1	38.50	1	38.85	38.95	0	3,526	0.00%
2023/05/31	2	38.68	1	38.40	38.50	1	3,501	0.03%
2023/05/30	5	37.46	4	37.35	37.45	1	3,409	0.03%
2023/05/29	1	37.30	0	0.00	37.30	1	3,404	0.03%
2023/05/26	0	0.00	1	36.15	35.90	-1	3,307	-0.03%
2023/05/19	0	0.00	3	36.45	36.10	-3	3,385	-0.09%
2023/05/18	2	36.38	3.4	36.29	36.15	-1.4	3,364	-0.04%
2023/05/17	1	36.20	0	0.00	35.95	1	3,315	0.03%
2023/05/16	1	35.35	0	0.00	35.30	1	3,253	0.03%
2023/05/15	0.4	34.40	5	34.25	34.40	-4.7	3,230	-0.14%
2023/05/10	1	34.85	0	0.00	34.80	1	3,205	0.03%
2023/05/08	0	0.00	1	35.60	35.15	-1	3,188	-0.03%
2023/05/05	1	35.35	0	0.00	35.00	1	3,182	0.03%
2023/05/04	2	34.75	20	34.45	34.45	-18	3,184	-0.57%
2023/05/03	1	34.40	9	34.40	34.40	-8	3,188	-0.25%
2023/04/28	5	35.26	0	0.00	35.40	5	3,159	0.16%
2023/04/27	4	34.99	0	0.00	35.30	4	3,143	0.13%
2023/04/26	11	34.94	3	34.87	35.05	8	3,130	0.26%
2023/04/25	7	34.75	1	35.85	34.80	6	3,114	0.19%
2023/04/24	1	35.95	0	0.00	35.70	1	3,071	0.03%
2023/04/21	3	36.48	6	36.64	35.65	-3	3,081	-0.10%
2023/04/20	1	39.70	13	39.45	39.30	-12	2,949	-0.41%
2023/04/19	3	38.25	0	0.00	38.85	3	2,840	0.11%
2023/04/18	11	38.03	8	38.48	38.40	3	2,754	0.11%
2023/04/17	0	0.00	1	37.30	37.45	-1	2,686	-0.04%
2023/04/14	1	37.25	1	37.35	36.70	0	2,757	0.00%
2023/04/12	1	36.30	1	36.55	36.75	0	2,618	0.00%
2023/04/11	0	0.00	1	36.10	36.20	-1	2,554	-0.04%
2023/04/07	4	35.81	3	35.67	35.35	1	2,471	0.04%
2023/04/06	1	35.45	0	35.30	35.55	1	2,405	0.04%
2023/03/30	6	34.70	0	0.00	34.80	6	2,325	0.26%
2023/03/27	0	0.00	1	35.00	34.95	-1	2,300	-0.04%
2023/03/24	0	0.00	1	34.55	34.55	-1	2,273	-0.04%
2023/03/23	5	34.68	4	34.61	34.75	1	2,257	0.04%
2023/03/21	1	34.25	1	34.25	34.10	0	2,224	0.00%
2023/03/20	5	34.36	5	34.15	34.20	0	2,211	0.00%
2023/03/17	1	34.30	2	34.18	34.30	-1	2,207	-0.05%
2023/03/16	1	33.50	0	0.00	33.55	1	2,187	0.05%
2023/03/15	5	34.79	2	34.73	34.45	3	2,153	0.14%
2023/03/13	3	34.65	5	34.44	34.90	-2	2,036	-0.10%
2023/03/09	1	35.25	3	34.90	34.80	-2	2,215	-0.09%
2023/03/08	3	34.05	4.1	34.36	34.55	-1.1	2,276	-0.05%
2023/03/07	7.1	33.74	7	33.91	34.20	0.1	2,337	0.00%
2023/03/06	5	33.10	12	33.34	33.25	-7	2,197	-0.32%
2023/03/03	6	33.11	6.1	32.92	32.90	-0.1	2,167	0.00%
2023/03/02	2.1	33.55	5	33.78	33.90	-2.9	2,099	-0.14%
2023/03/01	12	32.85	12	33.15	33.20	0	2,100	0.00%
2023/02/24	1	32.20	7	32.45	32.50	-6	2,054	-0.29%
2023/02/23	11	32.43	3	32.47	32.50	8	2,038	0.39%
2023/02/22	2	31.35	0	0.00	31.90	2	1,967	0.10%
2023/02/20	1	31.95	0	0.00	31.70	1	2,015	0.05%
2023/02/17	1	31.20	1	31.60	31.60	0	2,014	0.00%
2023/02/16	0	0.00	11	31.10	31.00	-11	2,024	-0.54%
2023/02/13	0	0.00	1	30.50	30.90	-1	2,120	-0.05%
2023/02/07	0	0.00	2	30.95	30.95	-2	2,196	-0.09%
2023/02/06	2	31.30	0	0.00	30.95	2	2,218	0.09%
2023/02/03	16	30.75	0	0.00	30.70	16	2,217	0.72%
2023/02/02	0	0.00	1	31.00	31.25	-1	2,211	-0.05%
2023/01/12	0	0.00	1	29.90	29.85	-1	2,206	-0.05%
2023/01/11	30	30.35	30	30.25	30.05	0	2,220	0.00%
2023/01/09	0	0.00	0.2	29.80	29.80	-0.2	2,195	-0.01%
2023/01/06	0	0.00	4	29.50	29.50	-4	2,212	-0.18%
2023/01/05	0	0.00	1	30.70	29.60	-1	2,244	-0.04%
2023/01/04	6	30.29	22	29.79	30.00	-16	2,175	-0.74%
2023/01/03	0	0.00	10	28.60	28.75	-10	2,087	-0.48%
2022/12/28	10	28.23	0	0.00	28.15	10	2,262	0.44%
2022/12/23	10	28.35	0	0.00	28.55	10	2,291	0.44%
2022/12/21	0	0.00	2	29.00	28.75	-2	2,353	-0.08%
2022/12/20	11	29.45	0	0.00	28.55	11	2,371	0.46%
2022/12/19	3	29.60	0	0.00	29.35	3	2,395	0.13%
2022/12/15	1	31.20	1	31.15	31.10	0	2,415	0.00%
2022/12/07	0	0.00	2	31.13	30.65	-2	2,599	-0.08%
2022/12/02	3	31.27	2	31.15	31.20	1	3,049	0.03%
2022/12/01	5	31.78	5	31.77	31.30	0	3,162	0.00%
2022/11/30	9	31.08	0	0.00	31.00	9	3,100	0.29%
2022/11/29	4	30.63	15	31.19	31.35	-11	3,044	-0.36%
2022/11/28	2	29.90	0	0.00	29.85	2	2,964	0.07%
2022/11/25	2	29.65	0	0.00	29.50	2	2,968	0.07%
2022/11/24	2	30.08	0	0.00	30.00	2	2,970	0.07%
2022/11/23	1	29.95	0	0.00	30.45	1	2,951	0.03%
2022/11/22	3	29.40	0	0.00	29.55	3	2,901	0.10%
2022/11/21	1	29.75	0	0.00	29.60	1	2,933	0.03%
2022/11/18	3	29.80	0	0.00	29.55	3	2,945	0.10%
2022/11/17	0	0.00	1	29.55	29.50	-1	2,927	-0.03%
2022/11/11	3	29.43	2	29.35	29.55	1	2,902	0.03%
2022/11/10	0	0.00	1	29.00	29.15	-1	2,891	-0.03%
2022/11/09	2	29.48	0.1	29.60	29.30	1.9	2,898	0.07%
2022/11/07	0	0.00	5	28.80	28.70	-5	2,875	-0.17%
2022/11/04	0	0.00	2	28.65	28.80	-2	2,916	-0.07%
2022/11/02	2	28.40	4	28.45	28.55	-2	3,037	-0.07%
2022/11/01	0	0.00	1	27.60	27.50	-1	3,105	-0.03%
2022/10/31	2	26.60	4	26.81	26.85	-2	3,257	-0.06%
2022/10/28	6	26.64	0	0.00	26.25	6	3,530	0.17%
2022/10/27	0	0.00	2	27.13	27.35	-2	3,749	-0.05%
2022/10/25	1	27.25	0	0.00	27.20	1	3,919	0.03%
2022/10/24	0	0.00	1	27.95	27.55	-1	4,022	-0.02%
2022/10/21	1	27.20	2	27.23	27.10	-1	4,285	-0.02%
2022/10/20	3	27.85	0	0.00	27.85	3	4,464	0.07%
2022/10/19	1	28.35	0	0.00	28.35	1	4,556	0.02%
2022/10/17	3	27.45	3	27.95	28.30	0	4,694	0.00%
2022/10/14	5	27.39	8	27.82	28.00	-3	4,725	-0.06%
2022/10/13	5	26.59	0	0.00	26.10	5	4,744	0.11%
2022/10/11	1	28.45	0	0.00	28.40	1	4,735	0.02%
2022/10/06	0	0.00	3	29.40	29.20	-3	4,828	-0.06%
2022/10/05	3	30.05	0	0.00	28.85	3	4,848	0.06%
2022/10/04	0	0.00	3	27.93	28.60	-3	4,773	-0.06%
2022/09/29	2	27.55	2	28.15	27.65	0	5,268	0.00%
2022/09/28	2	28.28	10	28.30	27.25	-8	5,323	-0.15%
2022/09/27	1	29.60	5	29.60	29.80	-4	5,399	-0.07%
2022/09/26	1	29.55	0	0.00	29.80	1	5,417	0.02%
2022/09/13	17	34.32	2	34.30	33.70	15	5,130	0.29%
2022/09/12	3	34.50	12	34.82	34.95	-9	4,980	-0.18%
2022/09/08	6	33.39	1	33.05	33.75	5	4,786	0.10%
2022/09/07	2	31.75	1	32.50	32.80	1	4,637	0.02%
2022/09/06	5	32.68	12	32.28	32.40	-7	4,514	-0.16%
2022/09/05	3	32.05	7	31.77	31.40	-4	4,297	-0.09%
2022/09/02	0	0.00	6	31.59	31.75	-6	4,198	-0.14%
2022/08/31	5	31.40	0	0.00	31.45	5	4,139	0.12%
2022/08/23	0	0.00	3	30.50	30.75	-3	4,011	-0.07%
2022/08/22	1	31.85	30	31.65	31.15	-29	3,985	-0.73%
2022/08/18	2	31.00	2	31.10	31.25	0	3,908	0.00%
2022/08/15	15	31.88	0	0.00	31.65	15	3,838	0.39%
2022/08/10	1	32.00	0	0.00	31.75	1	3,686	0.03%
2022/08/05	0	0.00	4	31.70	31.85	-4	3,446	-0.12%
2022/08/04	1	31.80	2	31.38	31.80	-1	3,291	-0.03%
2022/08/03	2	31.43	3	31.52	30.05	-1	3,016	-0.03%
2022/08/02	1	31.15	1	31.30	30.70	0	2,754	0.00%
2022/08/01	0	0.00	1	30.65	30.50	-1	2,633	-0.04%
2022/07/29	33	30.87	35	31.50	31.15	-2	2,578	-0.08%
2022/07/28	6	31.59	6	31.33	30.50	0	2,479	0.00%
2022/07/27	4	29.73	2	30.75	30.70	2	2,216	0.09%
2022/07/26	3	30.25	0	0.00	29.00	3	2,033	0.15%
2022/07/25	0	0.00	13	30.07	31.00	-13	1,936	-0.67%
2022/07/22	1	29.90	0	0.00	29.10	1	1,822	0.05%
2022/07/21	10	29.50	5	29.15	29.50	5	1,784	0.28%
2022/07/20	6	28.80	0	0.00	29.00	6	1,739	0.35%
2022/07/19	0	0.00	0.1	29.15	29.05	-0.1	1,717	-0.01%
2022/07/18	0.1	28.95	0	0.00	28.85	0.1	1,710	0.01%
2022/07/15	3	29.42	4	29.51	29.40	-1	1,697	-0.06%
2022/07/14	0	0.00	1	28.60	29.25	-1	1,648	-0.06%
2022/07/13	2	28.45	8	28.45	27.90	-6	1,580	-0.38%
2022/07/11	2	28.83	4	29.24	29.45	-2	1,512	-0.13%
2022/07/08	15	29.69	10	29.57	29.60	5	1,448	0.35%
2022/07/07	29	28.70	25	28.85	28.75	4	1,206	0.33%
2022/07/06	0	0.00	1	27.60	27.45	-1	1,001	-0.10%
2022/07/05	5	26.96	3	27.05	27.15	2	951	0.21%
2022/07/04	0	0.00	1	25.80	25.45	-1	830	-0.12%
2022/07/01	3	24.73	1	25.30	23.90	2	810	0.25%
2022/06/29	4	26.40	4	26.40	26.40	0	807	0.00%
2022/06/16	1	26.80	0	0.00	26.50	1	1,093	0.09%
2022/06/15	0	0.00	1	27.05	27.10	-1	1,175	-0.09%
2022/06/02	1	27.60	0	0.00	27.55	1	1,336	0.07%
2022/06/01	1	27.60	0	0.00	27.65	1	1,362	0.07%
2022/05/30	1	27.30	0	0.00	27.30	1	1,365	0.07%
2022/05/05	1	29.50	1	29.10	29.05	0	2,028	0.00%
2022/04/22	0	0.00	1	30.30	30.10	-1	2,128	-0.05%
2022/04/21	1	30.85	0	0.00	30.55	1	2,136	0.05%
2022/04/20	0	0.00	2	30.45	30.35	-2	2,122	-0.09%
2022/04/15	1	28.85	0	0.00	28.85	1	2,136	0.05%
2022/04/14	0	0.00	3	29.70	29.75	-3	2,200	-0.14%
2022/04/11	2	30.10	0	0.00	29.70	2	2,322	0.09%
2022/04/08	0	0.00	13	30.61	30.80	-13	2,618	-0.50%
2022/04/01	6	31.53	0	0.00	31.40	6	2,820	0.21%
2022/03/28	1	31.70	0	0.00	31.80	1	2,947	0.03%
2022/03/25	1	33.00	1	33.00	32.50	0	2,961	0.00%
2022/03/24	0	0.00	2	32.10	32.05	-2	2,884	-0.07%
2022/03/23	2	32.40	2	32.00	31.70	0	2,920	0.00%
2022/03/21	3	32.15	3	32.03	31.80	0	3,165	0.00%
2022/03/18	1	31.50	1	31.65	32.00	0	3,665	0.00%
2022/03/17	0	0.00	2	31.03	30.90	-2	3,827	-0.05%
2022/03/16	1	30.60	8	30.70	30.80	-7	4,336	-0.16%
2022/03/15	0	0.00	4	30.39	30.10	-4	4,863	-0.08%
2022/03/10	1	29.60	7	29.96	29.80	-6	5,025	-0.12%
2022/03/09	5	28.10	5	28.36	28.60	0	5,058	0.00%
2022/03/08	2	29.05	2	28.15	28.05	0	5,039	0.00%
2022/03/07	6	29.43	2	29.05	29.05	4	5,023	0.08%
2022/03/04	3	30.50	1	30.60	30.60	2	5,023	0.04%
2022/03/03	0	0.00	5	31.00	30.90	-5	5,080	-0.10%
2022/03/02	3	30.80	0	0.00	31.05	3	5,109	0.06%
2022/03/01	0	0.00	1	31.00	30.95	-1	5,128	-0.02%
2022/02/25	8	31.26	3	30.83	30.50	5	5,171	0.10%
2022/02/24	3	30.17	0	0.00	29.80	3	5,172	0.06%
2022/02/23	0	0.00	1	30.65	31.10	-1	5,294	-0.02%
2022/02/22	2	30.70	0	0.00	30.45	2	5,351	0.04%
2022/02/21	0	0.00	4	32.25	32.25	-4	5,542	-0.07%
2022/02/18	26	32.77	16	32.72	32.90	10	6,165	0.16%
2022/02/14	2	30.70	0	0.00	30.60	2	6,091	0.03%
2022/02/11	2	31.75	3	31.60	31.35	-1	6,101	-0.02%
2022/02/10	0	0.00	1	32.30	31.50	-1	6,149	-0.02%
2022/02/09	2	32.18	0	0.00	32.10	2	6,165	0.03%
2022/02/08	1	32.00	2	32.25	32.40	-1	6,235	-0.02%
2022/02/07	0	0.00	0.5	31.40	31.75	-0.5	6,379	-0.01%
2022/01/25	0	0.00	18	29.93	29.65	-18	6,414	-0.28%
2022/01/24	0	0.00	2	30.05	30.05	-2	6,399	-0.03%
2022/01/21	1	30.50	0	0.00	30.45	1	6,416	0.02%
2022/01/20	21	31.85	0	0.00	31.70	21	6,512	0.32%
2022/01/18	1	31.10	0	0.00	30.90	1	6,525	0.02%
2022/01/14	2	29.65	2	29.90	30.00	0	6,502	0.00%
2022/01/12	1	31.10	1	30.90	30.70	0	6,483	0.00%
2022/01/11	2	31.25	1	30.75	30.80	1	6,475	0.02%
2022/01/06	1	32.80	1	32.85	32.85	0	6,349	0.00%
2022/01/05	0	0.00	11	33.71	33.70	-11	6,319	-0.17%
2022/01/04	2.2	33.56	2	33.75	33.70	0.2	6,295	0.00%
2022/01/03	26	34.53	29.4	34.81	33.95	-3.4	6,221	-0.06%
2021/12/30	0	0.00	4	33.65	33.55	-4	5,914	-0.07%
2021/12/29	0	0.00	3	33.88	34.15	-3	5,873	-0.05%
2021/12/28	6.2	33.63	2	34.15	34.00	4.2	5,777	0.07%
2021/12/27	0	0.00	2	33.10	33.30	-2	5,681	-0.04%
2021/12/24	1	33.35	3	33.43	33.40	-2	5,642	-0.04%
2021/12/22	3	32.68	1	32.90	32.55	2	5,554	0.04%
2021/12/21	0	0.00	2	33.00	32.80	-2	5,534	-0.04%
2021/12/20	0	0.00	50	32.70	32.70	-50	5,506	-0.91%
2021/12/17	1	32.80	1	33.00	32.65	0	5,463	0.00%
2021/12/16	11	33.95	10	33.65	33.85	1	5,397	0.02%
2021/12/15	4	33.35	32	33.04	34.15	-28	5,268	-0.53%
2021/12/14	162	35.47	77	34.30	34.10	85	5,100	1.67%	大買/
2021/12/13	50	33.32	48	33.64	33.65	2	4,555	0.04%
2021/12/10	18	33.69	31	33.90	33.80	-13	4,308	-0.30%
2021/12/09	21	32.36	31	32.98	32.20	-10	3,779	-0.26%
2021/12/08	4.1	30.22	3	30.30	30.30	1.1	3,217	0.03%
2021/12/07	5	30.20	10	30.02	30.15	-5	3,141	-0.16%
2021/12/06	0.2	29.05	0	0.00	29.05	0.2	3,023	0.01%
2021/12/03	5	29.38	0	0.00	29.35	5	3,026	0.17%
2021/12/02	0	0.00	19	29.40	29.05	-19	2,971	-0.64%
2021/12/01	0.1	28.85	0	0.00	28.85	0.1	2,974	0.00%
2021/11/30	0	0.00	0.2	28.90	29.20	-0.2	2,973	-0.01%
2021/11/29	7	27.50	9	28.62	28.45	-2	2,967	-0.07%
2021/11/26	26	28.39	0	0.00	28.30	26	2,911	0.89%
2021/11/24	2	29.40	0	0.00	30.10	2	2,840	0.07%
2021/11/23	0.2	29.80	0	0.00	29.80	0.2	2,797	0.01%
2021/11/22	2	30.80	67	31.22	30.85	-65	2,729	-2.38%
2021/11/19	3	30.30	4.2	30.18	29.80	-1.2	2,587	-0.05%
2021/11/18	14	30.94	8	31.23	30.10	6	2,517	0.24%
2021/11/17	10	31.33	34.3	31.86	32.05	-24.3	2,279	-1.07%
2021/11/16	1	28.55	3	29.15	29.15	-2	1,627	-0.12%
2021/11/15	0	0.00	3	28.30	28.05	-3	1,549	-0.19%
2021/11/12	3	27.93	2	27.88	27.85	1	1,536	0.07%
2021/11/11	0	0.00	1.3	28.18	28.10	-1.3	1,531	-0.08%
2021/11/10	1	28.05	1	27.80	27.90	0	1,448	0.00%
2021/11/09	0	0.00	2	27.78	27.75	-2	1,440	-0.14%
2021/11/08	3	28.30	0	0.00	28.10	3	1,384	0.22%
2021/11/05	6	28.55	1	28.35	28.20	5	1,355	0.37%
2021/11/04	1	28.30	11	28.48	28.60	-10	1,244	-0.80%
2021/11/03	1	27.10	1	28.00	27.00	0	1,077	0.00%
2021/11/02	2	26.50	2	26.85	26.50	0	1,010	0.00%
2021/10/29	2	27.65	1	27.00	27.00	1	1,046	0.10%
2021/10/28	2	28.05	1	27.80	27.80	1	1,020	0.10%
2021/10/26	1	26.70	0	0.00	26.65	1	845	0.12%
2021/10/20	1	26.15	1	25.95	25.95	0	897	0.00%
2021/10/15	0	0.00	9	25.55	25.60	-9	957	-0.94%
2021/10/14	3	24.93	0	0.00	25.15	3	999	0.30%
2021/10/13	6	24.93	0	0.00	24.85	6	1,049	0.57%
2021/10/04	1	25.00	0	0.00	24.55	1	1,404	0.07%
2021/09/30	0	0.00	2	25.85	25.80	-2	1,419	-0.14%
2021/09/29	0	0.00	1	25.50	25.45	-1	1,428	-0.07%
2021/09/28	2	25.90	1	25.60	26.00	1	1,449	0.07%
2021/09/23	0	0.00	2	24.70	25.00	-2	1,480	-0.14%
2021/09/17	2	24.25	1	24.75	24.90	1	1,490	0.07%
2021/09/15	0	0.00	5	24.20	24.10	-5	1,538	-0.33%
2021/09/14	0	0.00	1	24.35	24.20	-1	1,560	-0.06%
2021/09/13	0	0.00	1	24.35	24.25	-1	1,573	-0.06%
2021/09/06	1	24.90	0	0.00	24.75	1	1,650	0.06%
2021/08/30	0	0.00	6	26.40	26.20	-6	1,628	-0.37%
2021/08/27	7	26.37	1	26.15	26.15	6	1,651	0.36%
2021/08/26	0	0.00	5	26.74	26.95	-5	1,669	-0.30%
2021/08/25	0	0.00	3	26.55	26.70	-3	1,703	-0.18%
2021/08/23	3	26.00	0	0.00	26.35	3	1,723	0.17%
2021/08/18	0	0.00	10	24.85	25.65	-10	1,730	-0.58%
2021/08/17	0.3	24.80	0	0.00	24.55	0.3	1,742	0.01%
2021/08/13	5	25.28	0	0.00	25.15	5	1,751	0.29%
2021/08/11	1	26.20	0	0.00	25.75	1	1,789	0.06%
2021/08/10	1	26.00	0	0.00	26.05	1	1,813	0.06%
2021/08/09	0	0.00	2	26.90	26.70	-2	1,847	-0.11%
2021/08/05	1	27.10	3	27.15	27.20	-2	1,940	-0.10%
2021/08/04	14	27.29	10	27.10	27.10	4	2,029	0.20%
2021/08/02	1	28.15	0	0.00	28.20	1	2,067	0.05%
2021/07/30	0	0.00	18	28.17	28.10	-18	2,097	-0.86%
2021/07/29	10	28.50	0	0.00	28.50	10	2,169	0.46%
2021/07/26	0	0.00	7	29.70	29.55	-7	2,424	-0.29%
2021/07/23	1	29.55	0	0.00	29.55	1	2,580	0.04%
2021/07/22	7	29.00	1	29.15	29.15	6	2,612	0.23%
2021/07/20	1.5	29.27	1	29.50	29.05	0.5	2,666	0.02%
2021/07/19	7	30.39	1	30.50	30.35	6	2,734	0.22%
2021/07/16	1	30.70	1	31.15	31.15	0	2,821	0.00%
2021/07/15	18	30.55	5	30.61	31.65	13	2,783	0.47%
2021/07/14	2.2	28.95	2	29.15	29.05	0.2	2,637	0.01%
2021/07/13	3	29.15	0	0.00	28.45	3	2,645	0.11%
2021/07/12	0	0.00	1	28.25	28.25	-1	2,644	-0.04%
2021/07/08	0	0.00	2	28.23	28.15	-2	2,716	-0.07%
2021/07/06	1	28.80	1	28.90	28.75	0	2,996	0.00%
2021/07/05	2	29.10	5	28.95	29.10	-3	3,307	-0.09%
2021/07/01	0	0.00	1	29.00	28.10	-1	3,381	-0.03%
2021/06/30	3	28.65	0	0.00	28.55	3	3,433	0.09%
2021/06/28	0.7	29.14	0	0.00	29.25	0.7	3,714	0.02%
2021/06/21	4	28.25	0	0.00	28.25	4	3,900	0.10%
2021/06/18	1	29.20	0	0.00	29.20	1	3,951	0.03%
2021/06/17	0	28.00	0	0.00	28.95	0	4,029	0.00%
2021/06/15	0	0.00	3	28.30	28.55	-3	4,110	-0.07%
2021/06/11	1	28.50	0	0.00	28.20	1	4,152	0.02%
2021/06/10	3	28.40	0	0.00	28.45	3	4,243	0.07%
2021/06/04	5	28.35	0	0.00	28.10	5	4,585	0.11%
2021/06/03	21	28.99	25	28.84	28.85	-4	4,665	-0.09%
2021/06/02	1	28.85	2	28.95	28.95	-1	4,700	-0.02%
2021/06/01	13	28.37	0	0.00	28.55	13	4,748	0.27%
2021/05/31	0	0.00	2	27.95	27.85	-2	4,842	-0.04%
2021/05/28	1	27.80	0	0.00	27.80	1	4,850	0.02%
2021/05/26	1	27.20	1	27.05	27.40	0	4,924	0.00%
2021/05/25	1	27.40	0	0.00	27.25	1	4,957	0.02%
2021/05/24	0.1	26.85	1	26.75	26.75	-0.9	5,003	-0.02%
2021/05/20	0	0.00	1	27.20	25.85	-1	5,109	-0.02%
2021/05/18	1	25.80	0.3	25.15	26.15	0.8	5,233	0.01%
2021/05/14	0	0.00	1	27.05	26.10	-1	5,241	-0.02%
2021/05/13	1	26.65	0	0.00	26.60	1	5,244	0.02%
2021/05/12	10	25.75	5	26.02	25.75	5	5,242	0.10%
2021/05/11	0	0.00	2	28.00	27.95	-2	5,185	-0.04%
2021/05/10	1	30.75	1	30.00	29.95	0	5,198	0.00%
2021/05/07	2	29.40	3	30.00	30.40	-1	5,503	-0.02%
2021/05/06	5	29.14	11	29.32	29.20	-6	5,584	-0.11%
2021/05/05	1.1	30.20	3	30.75	30.10	-1.9	5,533	-0.03%
2021/05/04	2	31.25	14.1	33.06	31.35	-12.1	5,519	-0.22%
2021/05/03	10	35.18	0	0.00	34.40	10	5,475	0.18%
2021/04/29	7.1	34.51	14	34.57	35.00	-6.9	5,422	-0.13%
2021/04/28	3	33.25	0	0.00	33.50	3	5,378	0.06%
2021/04/27	70	33.37	0	0.00	33.25	70	5,484	1.28%
2021/04/26	22	33.65	0	0.00	33.65	22	5,573	0.39%
2021/04/23	4	33.19	1	33.15	33.15	3	5,667	0.05%
2021/04/22	3	35.40	4	34.38	34.00	-1	6,057	-0.02%
2021/04/21	6	35.93	0	0.00	35.80	6	6,051	0.10%
2021/04/20	9	36.42	2	36.48	36.30	7	6,107	0.11%
2021/04/19	2	36.20	25	36.10	36.05	-23	6,325	-0.36%
2021/04/16	4	36.05	0	0.00	36.05	4	6,462	0.06%
2021/04/15	1	36.15	1	35.90	35.95	0	6,666	0.00%
2021/04/14	1	36.15	0	0.00	35.80	1	7,531	0.01%
2021/04/13	3	36.37	0	0.00	37.00	3	8,203	0.04%
2021/04/12	4	38.53	5	38.02	37.50	-1	8,310	-0.01%
2021/04/09	10	38.90	35	38.08	38.40	-25	8,231	-0.30%
2021/04/08	14	36.30	0	0.00	36.40	14	7,937	0.18%
2021/04/07	30	36.40	29	36.20	36.20	1	7,935	0.01%
2021/04/06	11	36.73	11	36.92	36.55	0	7,930	0.00%
2021/04/01	5	37.21	3	37.47	37.05	2	7,991	0.03%
2021/03/31	9	36.98	25	37.12	37.35	-16	8,083	-0.20%
2021/03/29	1	36.40	3	36.45	36.55	-2	7,920	-0.03%
2021/03/26	3	35.47	0	0.00	35.65	3	7,902	0.04%
2021/03/25	12	35.88	0	0.00	35.60	12	7,992	0.15%
2021/03/23	17	35.66	12	35.40	35.25	5	7,951	0.06%
2021/03/22	7	35.37	1	35.05	35.10	6	7,902	0.08%
2021/03/19	11	36.19	6	36.90	36.15	5	7,840	0.06%
2021/03/18	1	36.30	0	0.00	36.30	1	7,777	0.01%
2021/03/17	7	36.38	10	36.20	36.10	-3	7,825	-0.04%
2021/03/16	0	0.00	16	36.92	36.65	-16	7,828	-0.20%
2021/03/15	8	37.41	8.1	37.54	37.55	-0.1	7,805	0.00%
2021/03/12	0	0.00	5.1	36.61	36.80	-5.1	7,689	-0.07%
2021/03/11	0	0.00	83	35.48	35.75	-83	7,661	-1.08%
2021/03/10	1	35.35	0	0.00	35.35	1	8,028	0.01%
2021/03/09	15	35.52	4	35.79	35.40	11	8,358	0.13%
2021/03/05	9	35.41	7	35.44	35.45	2	8,284	0.02%
2021/03/04	0	0.00	0.1	35.30	35.05	-0.1	8,421	0.00%
2021/03/03	1	33.80	3	34.13	34.40	-2	8,429	-0.02%
2021/03/02	1.1	34.18	2	35.10	34.10	-0.9	8,460	-0.01%
2021/02/26	4	34.50	0	0.00	35.10	4	8,451	0.05%
2021/02/25	11	35.00	0	0.00	34.85	11	8,467	0.13%
2021/02/24	2	35.70	0	0.00	35.10	2	8,468	0.02%
2021/02/23	1	35.70	3	35.63	36.15	-2	8,489	-0.02%
2021/02/22	2	35.35	7	35.50	35.50	-5	8,548	-0.06%
2021/02/19	6	35.18	2	35.40	35.40	4	8,515	0.05%
2021/02/18	2	34.15	1	34.00	34.15	1	8,429	0.01%
2021/02/17	11	33.44	0	0.00	33.30	11	8,402	0.13%
2021/02/05	2	33.10	0	0.00	32.70	2	8,366	0.02%
2021/02/04	0	0.00	2	33.38	33.10	-2	8,362	-0.02%
2021/02/03	0	0.00	1	33.60	32.95	-1	8,460	-0.01%
2021/02/02	0	0.00	1	33.65	33.60	-1	8,410	-0.01%
2021/01/29	12	37.00	0	0.00	34.55	12	8,314	0.14%
2021/01/28	0	0.00	6	35.75	36.00	-6	7,984	-0.08%
2021/01/27	4.2	35.21	0	0.00	35.30	4.2	7,890	0.05%
2021/01/22	16	34.76	11	34.97	35.15	5	7,803	0.06%
2021/01/21	3.1	35.86	19	35.09	34.75	-15.9	7,725	-0.21%
2021/01/20	37.1	36.64	7	36.29	35.75	30.1	7,618	0.40%
2021/01/19	11	38.12	3	38.72	37.45	8	7,470	0.11%
2021/01/18	7.3	38.11	18	37.73	38.50	-10.8	7,344	-0.15%
2021/01/15	60.3	39.06	47	39.04	38.60	13.3	7,192	0.18%
2021/01/14	13	38.60	2	38.60	38.35	11	6,717	0.16%
2021/01/13	5.1	37.84	3	37.60	37.80	2.1	6,604	0.03%
2021/01/12	10	37.78	6	37.04	37.50	4	6,500	0.06%
2021/01/11	7	38.67	3	38.80	38.95	4	6,249	0.06%
2021/01/08	17	38.61	10	38.26	38.50	7	6,084	0.12%
2021/01/07	323	39.35	252	39.33	39.50	71	5,851	1.21%	大買/大賣/
2021/01/06	13	38.86	29	38.12	38.90	-16	4,966	-0.32%
2021/01/05	0	0.00	8	34.79	35.40	-8	4,261	-0.19%
2021/01/04	0.9	31.60	1	32.20	32.20	-0.1	4,058	0.00%
2020/12/31	2	31.30	5	31.00	31.25	-3	3,979	-0.08%
2020/12/30	1.1	31.36	0	0.00	31.15	1.1	4,017	0.03%
2020/12/29	2	31.70	2	32.35	31.45	0	3,984	0.00%
2020/12/28	35	31.76	14	31.65	31.65	21	3,921	0.54%
2020/12/25	15	32.05	1	31.20	32.10	14	3,840	0.36%
2020/12/23	0	0.00	3	29.75	29.85	-3	3,619	-0.08%
2020/12/22	0	0.00	1	30.25	29.55	-1	3,637	-0.03%
2020/12/21	3	31.15	0	0.00	31.05	3	3,613	0.08%
2020/12/18	0	0.00	12	30.00	30.05	-12	3,516	-0.34%
2020/12/17	0	0.00	2	29.65	29.55	-2	3,493	-0.06%
2020/12/16	0	0.00	8	29.67	29.70	-8	3,492	-0.23%
2020/12/15	1	29.30	0	0.00	29.25	1	3,498	0.03%
2020/12/11	3	30.05	0	0.00	30.20	3	3,479	0.09%
2020/12/10	1	30.70	0	0.00	31.00	1	3,425	0.03%
2020/12/09	3	31.23	20	31.18	31.30	-17	3,412	-0.50%
2020/12/08	25	31.42	2	31.95	31.35	23	3,446	0.67%
2020/12/07	10	31.48	10	31.30	31.30	0	3,704	0.00%
2020/12/04	13	32.29	7	32.92	32.25	6	3,666	0.16%
2020/12/03	4	31.65	14	31.67	32.00	-10	3,305	-0.30%
2020/12/02	3	28.90	25	29.25	29.10	-22	3,022	-0.73%
2020/12/01	25	28.92	1	29.00	29.00	24	3,036	0.79%
2020/11/30	18	29.54	15.6	29.46	29.25	2.4	3,099	0.08%
2020/11/27	0	0.00	17	29.41	29.60	-17	2,914	-0.58%
2020/11/26	6	28.93	6	28.88	28.65	0	2,827	0.00%
2020/11/24	0	0.00	3	28.53	28.40	-3	2,796	-0.11%
2020/11/23	0	0.00	10	28.30	28.35	-10	2,750	-0.36%
2020/11/20	2	28.38	4	28.48	28.35	-2	2,726	-0.07%
2020/11/19	9	28.02	2	28.05	28.00	7	2,723	0.26%
2020/11/18	0	0.00	3	27.30	27.30	-3	2,622	-0.11%
2020/11/17	5	27.25	6	27.11	26.90	-1	2,638	-0.04%
2020/11/12	1	26.50	0	0.00	26.45	1	2,875	0.03%
2020/11/11	4	27.18	13	27.53	26.75	-9	2,900	-0.31%
2020/11/06	0	0.00	20	26.20	26.05	-20	2,897	-0.69%
2020/10/28	1	26.50	2	26.30	26.35	-1	3,131	-0.03%
2020/10/26	0	0.00	8	27.25	27.00	-8	3,206	-0.25%
2020/10/22	2	27.40	0	0.00	27.15	2	3,330	0.06%
2020/10/21	0	0.00	8	27.60	27.60	-8	3,384	-0.24%
2020/10/19	10	27.50	12	27.29	27.30	-2	3,543	-0.06%
2020/10/15	0	0.00	3	27.15	27.30	-3	3,665	-0.08%
2020/10/14	20	27.75	0	0.00	27.70	20	3,709	0.54%
2020/10/08	5	27.65	5	27.45	27.20	0	3,744	0.00%
2020/10/05	2	26.00	0	0.00	26.15	2	3,832	0.05%
2020/09/30	10	25.60	0	0.00	25.80	10	3,952	0.25%
2020/09/25	1	25.50	0	0.00	25.05	1	3,973	0.03%
2020/09/24	2	26.10	0	0.00	26.00	2	3,953	0.05%
2020/09/22	2	27.45	0	0.00	27.25	2	3,948	0.05%
2020/09/15	1	28.30	0	0.00	28.35	1	4,104	0.02%
2020/09/14	1	28.55	1	28.60	28.45	0	4,173	0.00%
2020/09/11	21	28.64	0	0.00	28.40	21	4,226	0.50%
2020/09/10	33	29.34	3	29.73	29.25	30	4,185	0.72%
2020/09/09	5	28.53	12	28.59	28.95	-7	3,935	-0.18%
2020/09/08	1	27.85	0	0.00	27.85	1	3,905	0.03%
2020/09/07	1	29.30	1	28.75	28.30	0	3,934	0.00%
2020/09/04	0	0.00	1	28.45	28.50	-1	3,948	-0.03%
2020/09/01	1	27.60	0	0.00	27.40	1	3,877	0.03%
2020/08/26	0	0.00	2	28.50	28.30	-2	4,102	-0.05%
2020/08/25	1	28.45	0	0.00	28.50	1	4,116	0.02%
2020/08/24	0	0.00	1	28.30	28.15	-1	4,052	-0.02%
2020/08/21	1	27.60	1	27.60	27.90	0	4,076	0.00%
2020/08/20	6	27.32	3	27.95	26.95	3	4,065	0.07%
2020/08/19	0	0.00	5	29.25	29.70	-5	4,001	-0.12%
2020/08/18	2	28.23	3	28.28	28.30	-1	3,887	-0.03%
2020/08/17	0	0.00	1	28.30	28.20	-1	3,907	-0.03%
2020/08/14	0	0.00	2.8	27.31	27.60	-2.8	4,129	-0.07%
2020/08/13	0	0.00	10	27.21	27.40	-10	4,138	-0.24%
2020/08/12	1	25.80	4	26.44	26.85	-3	4,120	-0.07%
2020/08/11	1	25.95	3	26.33	25.95	-2	4,113	-0.05%
2020/08/07	1	26.30	0	0.00	26.25	1	4,124	0.02%
2020/08/06	2	26.60	1	26.65	26.40	1	4,173	0.02%
2020/08/05	13	26.42	19	26.48	26.35	-6	4,248	-0.14%
2020/07/30	0	0.00	4	24.25	24.65	-4	5,638	-0.07%
2020/07/29	2	23.20	0	0.00	23.10	2	5,731	0.03%
2020/07/28	2	23.50	0	0.00	23.95	2	5,766	0.03%
2020/07/27	6.2	24.17	3	24.98	23.85	3.2	5,755	0.06%
2020/07/24	1.5	25.64	1	27.80	25.65	0.5	5,772	0.01%
2020/07/23	2	28.35	0	0.00	27.75	2	5,707	0.04%
2020/07/21	4	27.84	0	0.00	27.75	4	5,658	0.07%
2020/07/20	0	0.00	14	27.76	27.75	-14	5,633	-0.25%
2020/07/17	7	27.96	0	0.00	27.85	7	5,645	0.12%
2020/07/16	3	28.18	0	0.00	28.15	3	5,662	0.05%
2020/07/15	1	28.20	3	28.20	28.15	-2	5,678	-0.04%
2020/07/14	13	28.04	0	0.00	28.00	13	5,734	0.23%
2020/07/13	11	27.87	0	0.00	27.95	11	5,748	0.19%
2020/07/10	4	28.15	0	0.00	28.05	4	5,829	0.07%
2020/07/09	11	28.41	4	28.40	28.45	7	6,117	0.11%
2020/07/07	0	0.00	9	27.91	27.75	-9	6,179	-0.15%
2020/07/06	0	0.00	1	28.00	27.95	-1	6,177	-0.02%
2020/07/03	2	27.70	1	27.80	27.70	1	6,162	0.02%
2020/07/02	4	27.75	0	0.00	27.75	4	6,174	0.06%
2020/06/29	0	0.00	9	27.30	27.30	-9	6,185	-0.15%
2020/06/23	4	27.45	6	27.11	27.20	-2	6,216	-0.03%
2020/06/19	3	27.02	7	27.10	26.95	-4	6,090	-0.07%
2020/06/18	2	27.28	3	27.32	27.20	-1	6,036	-0.02%
2020/06/17	5	27.36	4	27.40	27.40	1	5,984	0.02%
2020/06/16	3	27.28	125	27.28	27.30	-122	6,004	-2.03%	大賣/鉅額交易
2020/06/15	2	27.30	7	27.39	27.20	-5	6,003	-0.08%
2020/06/12	0	0.00	7	26.86	27.00	-7	6,006	-0.12%
2020/06/11	5	27.07	1	27.05	27.05	4	6,006	0.07%
2020/06/10	3	27.47	1	27.45	27.45	2	5,972	0.03%
2020/06/09	1	27.35	1	27.30	27.30	0	6,009	0.00%
2020/06/08	6	27.32	1	27.30	27.25	5	6,019	0.08%
2020/06/05	7	27.13	4	27.16	27.05	3	6,044	0.05%
2020/06/04	24	26.63	9	26.60	26.60	15	5,891	0.26%
2020/06/03	4	26.63	5	26.60	26.60	-1	5,869	-0.02%
2020/06/02	3	26.58	1	26.60	26.60	2	5,841	0.03%
2020/06/01	0	0.00	1	26.65	26.60	-1	5,804	-0.02%
2020/05/29	3	26.60	14	26.60	26.55	-11	5,783	-0.19%
2020/05/28	6	26.70	2	26.65	26.60	4	5,772	0.07%
2020/05/27	1	26.60	0	0.00	26.65	1	5,753	0.02%
2020/05/26	0	0.00	2	26.65	26.65	-2	5,740	-0.03%
2020/05/25	4	26.71	1	26.75	26.70	3	5,704	0.05%
2020/05/22	2	26.73	10	26.88	26.65	-8	5,684	-0.14%
2020/05/21	21	26.88	0	0.00	26.90	21	5,642	0.37%
2020/05/20	3	26.15	0	0.00	26.20	3	5,379	0.06%
2020/05/19	5	26.21	1	26.20	26.15	4	5,350	0.07%
2020/05/18	5	26.05	1	26.00	26.00	4	5,307	0.08%
2020/05/15	3	26.03	1	26.00	26.00	2	5,271	0.04%
2020/05/14	3.1	26.06	1	26.00	26.00	2.1	5,242	0.04%
2020/05/13	5	26.10	1	26.10	26.10	4	5,201	0.08%
2020/05/12	5	26.00	34	25.99	26.05	-29	5,256	-0.55%
2020/05/11	6	26.16	4	26.14	26.15	2	5,182	0.04%
2020/05/08	23	26.46	0	0.00	26.25	23	5,091	0.45%
2020/05/07	71	26.59	6	26.57	26.65	65	4,876	1.33%
2020/05/06	48	26.14	23	26.00	25.30	25	4,417	0.57%
2020/05/05	1	26.75	42	26.75	26.75	-41	3,692	-1.11%
2020/05/04	0	0.00	36	24.35	24.35	-36	3,571	-1.01%
2020/04/30	30	22.38	6	22.25	22.15	24	3,542	0.68%
2020/04/29	7	22.25	0	0.00	22.35	7	3,509	0.20%
2020/04/28	0	0.00	12	21.60	21.95	-12	3,447	-0.35%
2020/04/27	0	0.00	3	21.30	21.15	-3	3,460	-0.09%
2020/04/23	10	20.90	1	20.85	20.95	9	3,409	0.26%
2020/04/21	2	20.20	0	0.00	20.20	2	3,324	0.06%
2020/04/20	0	0.00	3	20.90	20.95	-3	3,265	-0.09%
2020/04/17	0	0.00	1	21.35	20.55	-1	3,240	-0.03%
2020/04/16	0	0.00	1	21.15	20.85	-1	3,157	-0.03%
2020/04/15	1	20.90	1	21.00	20.90	0	3,105	0.00%
2020/04/14	11	20.36	6	20.72	21.05	5	2,969	0.17%
2020/04/13	3	20.00	12	19.70	20.00	-9	2,621	-0.34%
2020/04/09	1	17.81	0	0.00	18.10	1	2,462	0.04%
2020/04/08	1	17.40	0	0.00	17.95	1	2,440	0.04%
2020/03/31	0	0.00	2	16.70	16.60	-2	2,400	-0.08%
2020/03/24	1	14.95	0	0.00	15.00	1	2,274	0.04%
2020/03/23	1	14.70	1	14.55	14.50	0	2,264	0.00%
2020/03/20	3	15.18	1	15.30	15.40	2	2,274	0.09%
2020/03/19	4	14.05	0	0.00	14.10	4	2,221	0.18%
2020/03/18	15	15.89	0	0.00	15.60	15	2,341	0.64%
2020/03/17	13	16.17	0	0.00	16.00	13	2,311	0.56%
2020/03/16	4	17.94	0	0.00	17.30	4	2,284	0.18%
2020/03/13	18	17.60	0	0.00	17.80	18	2,241	0.80%
2020/03/12	6	19.62	0	0.00	19.55	6	2,211	0.27%
2020/03/11	3	20.78	0	0.00	20.40	3	2,177	0.14%
2020/03/10	14	19.90	0	0.00	20.50	14	2,120	0.66%
2020/03/06	0	0.00	3	21.10	21.20	-3	2,060	-0.15%
2020/02/27	3	21.30	0	0.00	21.20	3	2,061	0.15%
2020/02/25	1	21.60	0	0.00	21.80	1	2,030	0.05%
2020/02/24	0	0.00	0.9	21.60	21.65	-0.9	2,006	-0.04%
2020/02/20	1	22.00	4	22.05	21.90	-3	1,994	-0.15%
2020/02/18	1	21.85	0	0.00	21.90	1	1,992	0.05%
2020/02/17	4	21.80	2	21.88	21.85	2	2,010	0.10%
2020/02/13	1	21.90	1	22.25	21.85	0	1,991	0.00%
2020/02/12	0	0.00	1	21.20	21.20	-1	1,884	-0.05%
2020/02/11	0	0.00	9	20.90	20.75	-9	1,879	-0.48%
2020/02/10	4	20.16	0	0.00	20.00	4	1,845	0.22%
2020/02/07	2	20.40	0	0.00	20.30	2	1,892	0.11%
2020/02/06	3	20.60	8	20.74	20.80	-5	1,938	-0.26%
2020/02/05	0	0.00	5	20.47	20.55	-5	1,942	-0.26%
2020/02/04	6	20.04	0	0.00	20.30	6	1,947	0.31%
2020/02/03	7	19.61	0	0.00	19.75	7	1,960	0.36%
2020/01/31	1.5	20.52	0	0.00	20.45	1.5	1,921	0.08%
2020/01/30	1.5	20.45	5	20.45	20.45	-3.5	1,925	-0.18%
2020/01/20	2	22.85	4	22.88	22.70	-2	1,857	-0.11%
2020/01/15	0	0.00	2	22.60	22.50	-2	1,907	-0.10%
2020/01/14	1	22.60	2	22.55	22.60	-1	1,922	-0.05%
2020/01/13	0	0.00	2	22.65	22.50	-2	1,977	-0.10%
2020/01/08	2	21.90	0	0.00	21.90	2	2,278	0.09%
2020/01/07	0	0.00	1	22.30	22.20	-1	2,277	-0.04%
2020/01/06	1	22.60	0	0.00	22.45	1	2,302	0.04%
2019/12/31	0	0.00	1	23.75	23.55	-1	2,292	-0.04%
2019/12/30	1	23.75	0	0.00	23.75	1	2,330	0.04%
2019/12/27	5	23.70	0	0.00	23.70	5	2,330	0.21%
2019/12/23	5	23.45	0	0.00	23.35	5	2,359	0.21%
2019/12/16	0	0.00	1	23.30	23.40	-1	2,458	-0.04%
2019/12/13	2	23.75	1	24.05	23.00	1	2,504	0.04%
2019/12/12	2	22.95	2	23.00	22.70	0	2,415	0.00%
2019/12/09	1	22.80	2	22.85	22.50	-1	2,419	-0.04%
2019/12/05	1	21.75	0	0.00	21.75	1	2,455	0.04%
2019/12/02	1	21.60	0	0.00	21.75	1	2,703	0.04%
2019/11/25	1	22.85	1	22.85	22.65	0	3,143	0.00%
2019/11/21	0	0.00	1	22.75	22.70	-1	3,402	-0.03%
2019/11/13	1	22.90	2	23.15	22.80	-1	3,783	-0.03%
2019/11/11	1	22.60	0	0.00	22.60	1	3,936	0.03%
2019/11/08	4	23.05	0	0.00	22.85	4	4,101	0.10%
2019/11/06	0	0.00	1	23.15	23.10	-1	4,492	-0.02%
2019/11/05	0	0.00	6	23.07	23.10	-6	4,537	-0.13%
2019/11/04	0	0.00	4	22.45	22.45	-4	4,550	-0.09%
2019/11/01	3	22.17	0	0.00	22.20	3	4,580	0.07%
2019/10/31	7	22.81	0	0.00	22.50	7	4,626	0.15%
2019/10/29	2	23.10	0	0.00	23.05	2	4,696	0.04%
2019/10/28	5	23.37	0	0.00	23.30	5	4,841	0.10%
2019/10/25	0	0.00	1	23.45	23.45	-1	4,989	-0.02%
2019/10/23	2	24.13	0	0.00	23.95	2	5,511	0.04%
2019/10/21	8	24.05	0	0.00	23.95	8	5,553	0.14%
2019/10/18	2	24.65	5	24.61	24.50	-3	5,544	-0.05%
2019/10/17	4	24.13	0	0.00	24.20	4	5,441	0.07%
2019/10/16	0	0.00	8	24.20	24.40	-8	5,427	-0.15%
2019/10/15	2	23.20	0	0.00	23.40	2	5,354	0.04%
2019/10/14	7	23.32	1	23.25	23.20	6	5,387	0.11%
2019/10/09	2	23.20	3	23.58	23.55	-1	5,408	-0.02%
2019/10/04	1	24.20	0	0.00	23.85	1	5,417	0.02%
2019/10/01	3	23.37	0	0.00	23.35	3	5,384	0.06%
2019/09/27	2	23.50	1	23.50	23.50	1	5,363	0.02%
2019/09/24	2	24.15	0	0.00	24.10	2	5,320	0.04%
2019/09/23	0	0.00	2	24.40	24.40	-2	5,308	-0.04%
2019/09/20	2	24.05	0	0.00	24.35	2	5,316	0.04%
2019/09/19	3	24.10	20	24.10	24.15	-17	5,254	-0.32%
2019/09/17	0	0.00	3	25.00	25.15	-3	5,087	-0.06%
2019/09/12	3	24.75	0	0.00	24.85	3	5,010	0.06%
2019/09/06	0	0.00	5	24.60	24.60	-5	4,866	-0.10%
2019/09/05	23	25.02	0	0.00	25.05	23	4,808	0.48%
2019/09/04	0	0.00	11	24.53	24.30	-11	4,680	-0.24%
2019/09/02	1	24.60	0	0.00	24.65	1	4,630	0.02%
2019/08/30	10	24.70	3	24.65	24.50	7	4,591	0.15%
2019/08/29	3	24.40	0	0.00	24.50	3	4,523	0.07%
2019/08/28	148	24.84	147	24.80	24.80	1	4,445	0.02%	大買/大賣/
2019/08/27	2	24.90	6	24.68	25.00	-4	4,189	-0.10%
2019/08/26	2	23.80	2.2	23.71	23.65	-0.2	4,022	0.00%
2019/08/23	11	24.47	10	24.15	24.15	1	4,017	0.02%
2019/08/22	2.1	24.25	1	24.50	24.30	1.1	3,947	0.03%
2019/08/21	0	0.00	1	23.95	23.90	-1	3,842	-0.03%
2019/08/20	0	0.00	1	23.75	23.75	-1	3,787	-0.03%
2019/08/15	10	23.45	11	23.73	23.90	-1	3,581	-0.03%
2019/08/14	2.1	23.61	6	23.77	23.45	-3.9	3,496	-0.11%
2019/08/13	4	23.76	24	23.60	23.25	-20	3,417	-0.59%
2019/08/12	31	24.46	13	24.48	24.40	18	3,258	0.55%
2019/08/08	3	23.90	15	23.69	23.95	-12	3,059	-0.39%
2019/08/07	87	23.10	87	22.91	23.10	0	2,846	0.00%
2019/08/06	0	0.00	1	22.35	22.70	-1	2,778	-0.04%
2019/08/02	1	22.25	1	22.55	22.50	0	2,744	0.00%
2019/08/01	1	22.70	0	0.00	22.90	1	2,708	0.04%
2019/07/31	1	22.55	3	22.72	22.90	-2	2,698	-0.07%
2019/07/30	0	0.00	15	22.80	22.60	-15	2,631	-0.57%
2019/07/29	130	22.95	111	22.75	22.95	19	2,515	0.76%	大買/大賣/
2019/07/26	9	22.27	8	22.59	22.40	1	2,410	0.04%
2019/07/25	3	21.70	14	22.30	21.90	-11	2,313	-0.48%
2019/07/22	0	0.00	3	20.40	20.25	-3	2,036	-0.15%
2019/07/18	1	20.75	5	20.50	20.45	-4	2,207	-0.18%
2019/07/16	12	20.96	0	0.00	20.75	12	2,195	0.55%
2019/07/15	5	20.80	10	20.45	20.90	-5	2,164	-0.23%
2019/07/12	10	20.25	0	0.00	20.25	10	2,150	0.47%
2019/07/08	1	20.10	0	0.00	19.90	1	2,220	0.05%
2019/07/05	5	19.95	0	0.00	20.20	5	2,243	0.22%
2019/05/27	0	0.00	20	17.80	17.85	-20	3,165	-0.63%
2019/05/03	1	20.70	1	20.60	20.65	0	3,372	0.00%
2019/05/02	0	0.00	1	20.20	20.65	-1	3,314	-0.03%
2019/04/25	12	20.72	13	20.79	20.55	-1	3,170	-0.03%
2019/04/18	1	20.15	0	0.00	19.60	1	3,514	0.03%
2019/04/17	0	0.00	4	20.10	20.05	-4	3,613	-0.11%
2019/04/16	1	19.95	4	19.70	19.95	-3	3,671	-0.08%
2019/04/15	0	0.00	14	19.59	19.70	-14	3,712	-0.38%
2019/04/11	2	19.95	0	0.00	19.80	2	3,703	0.05%
2019/04/03	0	0.00	1	20.20	20.15	-1	3,661	-0.03%
2019/03/29	0	0.00	2	19.75	19.80	-2	3,580	-0.06%
2019/03/21	1	21.05	14	20.99	20.60	-13	3,556	-0.37%
2019/03/20	10	20.35	0	0.00	20.60	10	3,315	0.30%
2019/03/19	0	0.00	3	19.85	19.85	-3	3,244	-0.09%
2019/03/18	3	19.65	0	0.00	19.75	3	3,269	0.09%
2019/03/15	4	19.15	4	19.10	19.30	0	3,228	0.00%
2019/03/14	0	0.00	2	19.55	19.10	-2	3,246	-0.06%
2019/03/08	0	0.00	8	18.95	19.45	-8	3,360	-0.24%
2019/03/04	1	19.50	0	0.00	19.50	1	3,557	0.03%
2019/02/27	1	18.80	0	0.00	18.80	1	3,518	0.03%
2019/02/25	0	0.00	3	19.43	19.35	-3	3,520	-0.09%
2019/02/22	9	19.15	5	19.04	19.20	4	3,538	0.11%
2019/02/21	0	0.00	10	18.69	18.45	-10	3,413	-0.29%
2019/02/19	6	18.05	1	18.00	17.95	5	3,316	0.15%
2019/02/18	2	17.70	0	0.00	17.60	2	3,320	0.06%
2019/02/14	8	18.10	0	0.00	18.05	8	3,320	0.24%
2019/01/30	3	17.85	0	0.00	17.80	3	3,333	0.09%
2019/01/29	0	0.00	3	17.65	17.60	-3	3,315	-0.09%
2019/01/25	2	17.60	0	0.00	17.70	2	3,343	0.06%
2019/01/24	0	0.00	1	17.60	17.55	-1	3,418	-0.03%
2019/01/22	2	17.80	2	17.50	17.50	0	3,414	0.00%
2019/01/21	0	0.00	1	18.10	17.90	-1	3,388	-0.03%
2019/01/18	0	0.00	3	18.10	18.20	-3	3,368	-0.09%
2019/01/17	0	0.00	2	18.15	17.90	-2	3,358	-0.06%
2019/01/16	5	18.36	0	0.00	18.35	5	3,303	0.15%
2019/01/15	3	18.03	0	0.00	18.35	3	3,136	0.10%
2019/01/14	1	18.00	1	18.05	18.15	0	2,912	0.00%
2019/01/11	0	0.00	4	17.68	17.90	-4	2,773	-0.14%
2019/01/10	0	0.00	1	18.20	17.90	-1	2,693	-0.04%
2019/01/09	2	18.13	5	18.20	18.35	-3	2,634	-0.11%
2019/01/08	0	0.00	1	17.70	17.60	-1	2,495	-0.04%
2019/01/07	3	17.60	1	17.15	17.65	2	2,410	0.08%
2019/01/04	0	0.00	1	16.85	16.80	-1	2,357	-0.04%
2019/01/03	1	16.70	0	0.00	16.65	1	2,368	0.04%
2018/12/26	1	16.55	0	0.00	16.35	1	2,331	0.04%
2018/12/24	0	0.00	2	16.63	16.80	-2	2,319	-0.09%
2018/12/21	1	16.40	21	16.18	16.25	-20	2,315	-0.86%
2018/12/20	2	16.28	0	0.00	16.15	2	2,260	0.09%
2018/12/19	11	16.66	0	0.00	16.70	11	2,241	0.49%
2018/12/17	4	17.88	2	17.50	17.10	2	2,190	0.09%
2018/12/13	0	0.00	10	17.15	17.20	-10	2,134	-0.47%
2018/12/11	0	0.00	12	17.06	17.10	-12	2,087	-0.57%
2018/12/07	3	17.05	0	0.00	17.00	3	1,981	0.15%
2018/12/05	0	0.00	12	17.00	17.25	-12	1,902	-0.63%
2018/12/03	1	16.70	0	0.00	16.80	1	1,879	0.05%
2018/11/30	2	16.23	0	0.00	15.95	2	1,855	0.11%
2018/11/29	3	16.33	0	0.00	16.30	3	1,738	0.17%
2018/11/28	0	0.00	24	16.04	16.10	-24	1,690	-1.42%
2018/11/27	0	0.00	20	16.00	15.95	-20	1,671	-1.20%
2018/11/19	7	15.40	0	0.00	15.55	7	1,565	0.45%
2018/11/16	30	15.32	0	0.00	15.45	30	1,559	1.92%
2018/11/15	20	15.48	1	15.40	15.30	19	1,536	1.24%
2018/11/13	1	14.60	0	0.00	14.90	1	1,518	0.07%
2018/11/05	7	14.25	0	0.00	14.30	7	1,773	0.39%
2018/11/01	11	14.00	11	14.15	14.20	0	1,807	0.00%
2018/10/25	0	0.00	3	13.75	13.65	-3	1,910	-0.16%
2018/10/23	0	0.00	2	14.55	14.30	-2	1,925	-0.10%
2018/10/11	2	13.85	0	0.00	13.85	2	2,342	0.09%
2018/09/26	2	16.00	0	0.00	15.95	2	2,741	0.07%
2018/09/18	0	0.00	10	15.65	15.75	-10	2,896	-0.35%
2018/09/07	2	15.30	8	15.63	15.40	-6	2,976	-0.20%
2018/09/06	10	16.10	0	0.00	16.00	10	2,944	0.34%
2018/09/05	6	16.76	0	0.00	16.65	6	2,909	0.21%
2018/09/03	3	17.43	0	0.00	17.50	3	2,895	0.10%
2018/08/23	0	0.00	0	18.45	16.90	0	3,147	0.00%
2018/08/17	0	0.00	3	17.05	16.90	-3	3,233	-0.09%
2018/08/16	11	16.70	0	0.00	16.80	11	3,223	0.34%
2018/08/14	1	17.80	0	0.00	17.80	1	3,162	0.03%
2018/08/13	9	17.93	0	0.00	17.80	9	3,148	0.29%
2018/08/10	0	0.00	5	19.30	19.30	-5	3,056	-0.16%
2018/08/09	0	0.00	1	19.35	19.25	-1	3,118	-0.03%
2018/08/08	3	19.50	0	0.00	19.40	3	3,124	0.10%
2018/08/07	2	20.18	10	19.90	19.85	-8	3,083	-0.26%
2018/08/02	0	0.00	1	21.05	20.60	-1	2,990	-0.03%
2018/07/31	0	0.00	0.9	21.20	21.20	-0.9	2,985	-0.03%
2018/07/30	0	0.00	1	21.35	21.25	-1	2,983	-0.03%
2018/07/27	5	21.30	0	0.00	21.35	5	2,973	0.17%
2018/07/24	0	0.00	1.3	21.22	21.75	-1.3	2,958	-0.04%
2018/07/23	5	21.30	4	21.20	20.90	1	2,939	0.03%
2018/07/20	7	22.46	23	22.46	22.45	-16	2,879	-0.56%
2018/07/19	2	22.60	0	0.00	22.65	2	2,830	0.07%
2018/07/18	3	22.75	4	22.81	23.00	-1	2,858	-0.03%
2018/07/16	0	0.00	0.2	22.20	22.10	-0.2	2,825	-0.01%
2018/07/13	5	22.05	8	22.06	22.25	-3	2,785	-0.11%
2018/07/12	0.1	21.40	0	0.00	21.50	0.1	2,789	0.00%
2018/07/11	1.1	21.55	5	21.30	21.35	-3.9	2,824	-0.14%
2018/07/10	0	0.00	2	21.98	21.95	-2	2,826	-0.07%
2018/07/04	1.7	22.18	8	22.34	22.15	-6.3	2,974	-0.21%
2018/07/03	2	21.90	5	21.85	21.70	-3	2,915	-0.10%
2018/07/02	1	21.75	1	22.05	21.55	0	2,889	0.00%
2018/06/29	1.2	21.61	0	0.00	21.65	1.2	2,876	0.04%
2018/06/27	1.2	20.90	0	0.00	20.80	1.2	2,873	0.04%
2018/06/26	2	20.90	0	0.00	20.85	2	2,908	0.07%
2018/06/22	2	20.88	0	0.00	20.75	2	3,014	0.07%
2018/06/21	0	0.00	1	21.10	21.00	-1	3,077	-0.03%
2018/06/20	10.2	21.15	1	21.00	21.20	9.2	3,100	0.30%
2018/06/19	0	0.00	33	21.69	21.60	-33	3,094	-1.07%
2018/06/12	1	21.75	3	21.47	21.75	-2	3,121	-0.06%
2018/06/11	1	21.20	2	21.28	21.20	-1	3,111	-0.03%
2018/06/07	2	21.75	10	21.85	21.75	-8	3,108	-0.26%
2018/06/06	30.5	22.05	0	0.00	21.90	30.5	3,152	0.97%
2018/06/05	2	22.00	11	21.89	21.80	-9	3,179	-0.28%
2018/06/04	1	21.80	5	22.05	21.95	-4	3,398	-0.12%
2018/06/01	13	21.85	7	21.88	21.90	6	3,347	0.18%
2018/05/31	0	0.00	1	21.30	21.45	-1	3,259	-0.03%
2018/05/30	0	0.00	4	21.03	21.05	-4	3,279	-0.12%
2018/05/29	4	21.20	0	0.00	21.10	4	3,290	0.12%
2018/05/28	0.3	21.20	4	21.16	21.20	-3.7	3,286	-0.11%
2018/05/25	0	0.00	2	20.50	20.60	-2	3,296	-0.06%
2018/05/24	0.2	20.45	0	0.00	20.40	0.2	3,320	0.01%
2018/05/23	1	20.50	0	0.00	20.60	1	3,331	0.03%
2018/05/22	1.3	20.77	0	0.00	20.60	1.3	3,346	0.04%
2018/05/18	1	20.00	0	0.00	20.25	1	3,386	0.03%
2018/05/17	14	20.28	7	20.22	20.20	7	3,403	0.21%
2018/05/16	0.2	19.50	0	0.00	19.50	0.2	3,321	0.01%
2018/05/15	1.2	19.39	0	0.00	19.35	1.2	3,359	0.04%
2018/05/11	13	19.48	23	19.54	19.40	-10	3,612	-0.28%
2018/05/10	20	19.80	0	0.00	19.70	20	3,637	0.55%
2018/05/03	2	19.95	0	0.00	19.90	2	4,085	0.05%
2018/04/27	2	19.95	0	0.00	19.95	2	4,512	0.04%
2018/04/25	3	19.95	5	19.95	20.25	-2	4,925	-0.04%
2018/04/20	0	0.00	1	21.70	21.60	-1	5,005	-0.02%
2018/04/19	5	22.10	0	0.00	22.05	5	5,001	0.10%
2018/04/18	2	22.40	5	22.25	22.20	-3	5,044	-0.06%
2018/04/17	16.2	22.45	0	0.00	22.40	16.2	5,106	0.32%
2018/04/16	3	22.30	0	0.00	22.30	3	5,375	0.06%
2018/04/13	12	22.73	2	22.70	22.65	10	5,729	0.17%
2018/04/12	0	0.00	12	22.18	23.00	-12	5,955	-0.20%
2018/04/11	0	0.00	2	22.50	22.30	-2	6,395	-0.03%
2018/04/10	8	23.01	5	22.75	22.55	3	6,675	0.04%
2018/04/09	12	23.18	15	23.20	23.00	-3	6,656	-0.05%
2018/04/03	15	23.13	12	23.10	23.05	3	6,643	0.05%
2018/04/02	1.3	23.55	1	23.60	23.45	0.3	6,632	0.00%
2018/03/30	10	23.60	0	0.00	23.50	10	7,009	0.14%
2018/03/29	15	23.38	4	23.40	23.30	11	7,064	0.16%
2018/03/27	0.3	23.65	0	0.00	23.55	0.3	7,227	0.00%
2018/03/23	0.3	23.90	0	0.00	23.85	0.3	7,174	0.00%
2018/03/22	1	24.35	1	24.25	24.35	0	7,170	0.00%
2018/03/20	11	24.19	3	24.27	24.10	8	7,300	0.11%
2018/03/19	1	24.65	0	0.00	24.60	1	7,305	0.01%
2018/03/16	0	0.00	10	24.80	24.80	-10	7,305	-0.14%
2018/03/15	1	24.75	18	24.82	24.80	-17	7,322	-0.23%
2018/03/14	10	24.95	1	25.15	24.90	9	7,340	0.12%
2018/03/13	0	0.00	6	24.75	24.85	-6	7,355	-0.08%
2018/03/12	10	24.61	0	0.00	24.55	10	7,371	0.14%
2018/03/09	4	25.14	3	25.13	25.10	1	7,347	0.01%
2018/03/08	17	25.72	10	25.64	25.00	7	7,432	0.09%
2018/03/07	2	24.78	12	24.70	24.65	-10	7,411	-0.13%
2018/03/06	12	25.10	2	24.85	24.75	10	7,929	0.13%
2018/03/05	10	25.35	10	24.79	24.70	0	8,122	0.00%
2018/03/02	2	25.10	1	24.75	25.00	1	8,190	0.01%
2018/02/27	5	24.92	2	24.95	24.85	3	8,835	0.03%
2018/02/23	0	0.00	8	24.72	24.80	-8	9,273	-0.09%
2018/02/22	1	24.60	0	0.00	24.60	1	9,325	0.01%
2018/02/21	0	0.00	3	24.50	24.55	-3	9,355	-0.03%
2018/02/12	2	24.20	1	24.30	23.55	1	9,391	0.01%
2018/02/09	2	23.65	1	24.25	24.10	1	9,353	0.01%
2018/02/06	0	0.00	7	23.79	24.15	-7	9,325	-0.08%
2018/02/05	5	25.15	2	25.05	25.30	3	9,188	0.03%
2018/02/01	9	26.04	10	26.20	25.85	-1	9,251	-0.01%
2018/01/31	3	26.15	27	26.04	26.25	-24	9,437	-0.25%
2018/01/30	3	25.90	6	26.00	25.70	-3	9,524	-0.03%
2018/01/26	5	25.20	5	25.15	25.15	0	9,413	0.00%
2018/01/25	0	0.00	4	26.00	25.30	-4	9,443	-0.04%
2018/01/24	10	25.75	0	0.00	25.70	10	9,427	0.11%
2018/01/23	1	26.00	10	26.25	25.70	-9	9,402	-0.10%
2018/01/22	18	26.09	23	26.15	26.35	-5	9,082	-0.06%
2018/01/19	5	25.35	0	0.00	25.45	5	8,842	0.06%
2018/01/18	5	25.45	2	25.50	25.35	3	8,796	0.03%
2018/01/17	0	0.00	2	25.50	25.40	-2	8,787	-0.02%
2018/01/15	0	0.00	2	25.20	25.20	-2	8,675	-0.02%
2018/01/11	2	25.40	0	0.00	25.25	2	8,644	0.02%
2018/01/10	32	26.24	10	26.15	25.80	22	8,592	0.26%
2018/01/09	22	25.94	40	26.07	26.50	-18	8,344	-0.22%
2018/01/08	41	25.72	11	25.69	25.35	30	8,085	0.37%
2018/01/05	24	25.68	53	25.87	25.75	-29	7,868	-0.37%
2018/01/04	18	25.03	34	25.01	25.15	-16	7,473	-0.21%
2018/01/03	7	24.34	2	24.25	24.20	5	7,221	0.07%
2018/01/02	0	0.00	1	24.30	24.15	-1	7,271	-0.01%