明泰 (3380)-華南永昌-鳳山券商分點個股進出

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

明泰

(3380)

可現股當沖

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

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	4	32.75	32.85	-4	2,122	-0.19%
2024/05/14	3	32.80	0	0.00	32.80	3	2,153	0.14%
2024/05/02	0	0.00	1	32.55	32.70	-1	2,650	-0.04%
2024/04/29	0	0.00	2	32.50	32.85	-2	2,970	-0.07%
2024/04/26	2	32.35	0	0.00	32.15	2	3,089	0.06%
2024/04/25	1	32.00	2	31.90	31.95	-1	3,102	-0.03%
2024/04/24	2	31.95	0	0.00	32.20	2	3,115	0.06%
2024/04/23	0	0.00	1	31.90	31.85	-1	3,135	-0.03%
2024/04/22	0	0.00	0	31.65	31.45	0	3,151	0.00%
2024/04/19	1	31.80	1.2	31.04	31.15	-0.2	3,158	-0.01%
2024/04/18	1.2	32.22	2	32.20	32.25	-0.8	3,138	-0.03%
2024/04/17	1	32.50	1	32.60	32.40	0	3,189	0.00%
2024/04/16	12	33.18	1	32.40	32.30	11	3,207	0.34%
2024/04/15	1	33.90	0	0.00	33.70	1	3,232	0.03%
2024/04/12	1	34.75	0	0.00	34.65	1	3,254	0.03%
2024/04/11	3	34.80	0	0.00	34.65	3	3,466	0.09%
2024/04/10	4	35.28	0	35.45	35.10	4	3,534	0.11%
2024/04/09	2	35.30	0	0.00	35.15	2	3,539	0.06%
2024/04/08	1	35.40	0	0.00	35.45	1	3,544	0.03%
2024/04/03	1	35.60	1	35.70	35.70	0	3,554	0.00%
2024/04/02	7	36.49	0	0.00	36.35	7	3,667	0.19%
2024/04/01	0	0.00	0	36.10	36.35	0	3,687	0.00%
2024/03/27	0	0.00	2	36.35	36.35	-2	3,805	-0.05%
2024/03/26	2	35.80	9	35.88	36.25	-7	3,804	-0.18%
2024/03/25	0	0.00	10	36.30	36.10	-10	3,803	-0.26%
2024/03/22	0	0.00	6	36.10	36.20	-6	3,834	-0.16%
2024/03/20	0	35.40	1	35.65	35.55	-1	3,951	-0.03%
2024/03/18	2	34.98	3	35.20	35.30	-1	4,134	-0.02%
2024/03/15	16	35.51	0	0.00	34.80	16	4,443	0.36%
2024/03/14	2	35.20	1	35.40	35.10	1	4,461	0.02%
2024/03/13	4	35.13	0	0.00	35.20	4	4,461	0.09%
2024/03/12	0	0.00	4	35.50	35.55	-4	4,467	-0.09%
2024/03/11	4	35.41	2	35.68	35.40	2	4,486	0.04%
2024/03/08	2	34.70	2.3	35.24	35.25	-0.3	4,585	-0.01%
2024/03/07	9	35.64	2	35.50	35.40	7	4,674	0.15%
2024/03/05	3	37.07	2	36.90	36.90	1	4,618	0.02%
2024/03/04	2	37.85	2	37.58	37.45	0	4,582	0.00%
2024/03/01	3	36.70	0	0.00	36.65	3	4,463	0.07%
2024/02/27	2	38.15	0	0.00	37.50	2	4,390	0.05%
2024/02/26	7	38.52	12	39.01	38.40	-5	4,368	-0.11%
2024/02/23	16	39.18	5	38.95	38.05	11	4,349	0.25%
2024/02/21	4	38.41	5	38.61	38.65	-1	4,237	-0.02%
2024/02/20	0	0.00	3	37.45	37.45	-3	4,196	-0.07%
2024/02/19	2	37.90	3	38.27	37.85	-1	4,193	-0.02%
2024/02/16	1	37.60	0	0.00	37.65	1	4,191	0.02%
2024/02/15	0	0.00	1	38.00	37.50	-1	4,191	-0.02%
2024/02/05	7	37.61	11	37.42	37.70	-4	4,173	-0.10%
2024/02/02	1	39.25	5.1	39.28	39.25	-4.1	4,092	-0.10%
2024/02/01	1	38.40	0	38.70	38.30	1	4,062	0.02%
2024/01/31	6	38.58	0	0.00	38.50	6	4,050	0.15%
2024/01/30	14	39.35	4	39.49	39.15	10	4,046	0.25%
2024/01/29	4	38.73	1	38.80	38.80	3	3,952	0.08%
2024/01/26	2.5	39.12	3	39.27	39.10	-0.5	3,973	-0.01%
2024/01/25	18	39.03	7	38.90	39.10	11	3,965	0.28%
2024/01/24	1	38.95	0	0.00	38.75	1	3,988	0.03%
2024/01/23	78	38.99	79	39.38	39.25	-1	4,055	-0.02%
2024/01/22	13	38.83	6	38.64	38.90	7	3,821	0.18%
2024/01/19	0	0.00	10	37.49	37.95	-10	3,697	-0.27%
2024/01/18	1	36.80	1	36.65	36.65	0	3,636	0.00%
2024/01/17	0	0.00	6	37.38	37.35	-6	3,624	-0.17%
2024/01/12	1.1	37.52	1	37.75	37.50	0.1	3,603	0.00%
2024/01/11	0	0.00	11	37.34	37.75	-11	3,588	-0.31%
2024/01/10	7	36.44	0	0.00	36.60	7	3,552	0.20%
2024/01/09	3	37.05	0	0.00	36.95	3	3,557	0.08%
2024/01/08	4	37.10	0	0.00	36.80	4	3,525	0.11%
2024/01/05	24	38.23	20	38.75	37.90	4	3,492	0.11%
2024/01/04	5	37.91	5.2	38.08	37.70	-0.2	3,289	-0.01%
2024/01/03	1	36.70	3	37.00	36.60	-2	3,245	-0.06%
2024/01/02	0	0.00	0.4	37.10	37.15	-0.4	3,258	-0.01%
2023/12/29	7	37.86	0	0.00	37.75	7	3,284	0.21%
2023/12/28	11.2	38.10	1	38.10	38.10	10.2	3,290	0.31%
2023/12/27	3	37.53	3	37.50	37.55	0	3,215	0.00%
2023/12/26	18	38.17	9	37.68	38.10	9	3,178	0.28%
2023/12/25	1	36.30	0	0.00	36.35	1	3,057	0.03%
2023/12/22	1	37.05	1	36.60	36.60	0	3,071	0.00%
2023/12/21	0.4	36.80	0	0.00	36.75	0.4	3,078	0.01%
2023/12/20	1.4	37.30	2	37.40	37.35	-0.6	3,085	-0.02%
2023/12/19	6	36.86	2	36.73	36.70	4	3,112	0.13%
2023/12/18	3	37.77	24.2	37.30	37.70	-21.2	3,100	-0.68%
2023/12/15	7	36.73	1	36.75	36.70	6	3,006	0.20%
2023/12/14	11	37.47	19	37.27	37.25	-8	3,015	-0.27%
2023/12/13	17	37.68	17	37.84	37.85	0	3,001	0.00%
2023/12/12	19	38.31	16	38.20	38.30	3	2,954	0.10%
2023/12/11	7	37.10	0	0.00	37.20	7	2,857	0.24%
2023/12/08	9	36.64	1	37.15	36.55	8	2,900	0.28%
2023/12/07	4	36.86	1	37.10	36.70	3	3,023	0.10%
2023/12/06	10	37.47	0	0.00	37.10	10	3,017	0.33%
2023/12/05	19	37.59	12	37.96	37.50	7	2,993	0.23%
2023/12/04	2	37.33	11	37.73	37.45	-9	2,876	-0.31%
2023/11/30	1	35.80	0	0.00	35.75	1	2,768	0.04%
2023/11/29	5	36.25	2	36.08	36.00	3	2,773	0.11%
2023/11/28	1	35.40	1	35.95	35.95	0	2,813	0.00%
2023/11/23	3	35.77	0	0.00	35.85	3	2,924	0.10%
2023/11/22	0	0.00	4.3	36.04	36.25	-4.3	2,984	-0.14%
2023/11/21	2	35.60	4	35.64	35.35	-2	3,013	-0.07%
2023/11/20	1	35.55	5	35.60	35.55	-4	3,125	-0.13%
2023/11/17	4	35.05	1	35.10	34.95	3	3,263	0.09%
2023/11/16	1	34.15	1	34.05	34.30	0	3,314	0.00%
2023/11/15	2	33.75	7	33.95	33.85	-5	3,332	-0.15%
2023/11/14	2	33.28	3	33.52	33.55	-1	3,347	-0.03%
2023/11/13	1	32.60	1	32.85	32.90	0	3,382	0.00%
2023/11/10	1	32.60	0	0.00	32.40	1	3,401	0.03%
2023/11/09	7.1	32.86	0	0.00	32.70	7.1	3,407	0.21%
2023/11/08	0	0.00	4	33.83	33.75	-4	3,408	-0.12%
2023/11/07	6.1	33.75	1	33.60	33.55	5.1	3,426	0.15%
2023/11/06	1	34.60	1	34.60	34.55	0	3,434	0.00%
2023/11/03	1.1	34.40	3	34.57	34.40	-1.9	3,460	-0.05%
2023/11/02	11	35.02	11	35.25	35.20	0	3,453	0.00%
2023/11/01	8	34.31	4	33.63	33.55	4	3,421	0.12%
2023/10/31	9	35.74	6	36.10	35.35	3	3,439	0.09%
2023/10/30	0	0.00	1	34.65	34.70	-1	3,370	-0.03%
2023/10/24	0	0.00	2.5	35.22	35.25	-2.5	3,763	-0.07%
2023/10/20	1.1	34.27	1	34.40	34.45	0.1	3,901	0.00%
2023/10/18	0.2	34.75	0	0.00	34.40	0.2	3,993	0.01%
2023/10/17	0.2	35.65	0	0.00	35.05	0.2	4,076	0.00%
2023/10/16	1	35.80	0	0.00	35.70	1	4,173	0.02%
2023/10/12	1	36.65	0	0.00	36.60	1	4,866	0.02%
2023/10/11	1	37.60	0	0.00	36.55	1	5,312	0.02%
2023/10/06	5	37.55	0	0.00	37.40	5	5,491	0.09%
2023/10/05	1	37.90	0	0.00	37.75	1	5,540	0.02%
2023/10/04	0	0.00	0.1	38.50	38.35	-0.1	5,565	0.00%
2023/10/03	1.2	39.09	0	0.00	38.30	1.2	5,694	0.02%
2023/10/02	1	39.35	3	39.67	39.65	-2	6,053	-0.03%
2023/09/28	4	39.38	0	0.00	39.35	4	6,124	0.07%
2023/09/26	1	39.30	0	0.00	39.30	1	6,479	0.02%
2023/09/22	0	0.00	2.3	38.49	38.95	-2.3	6,826	-0.03%
2023/09/21	0.3	38.20	0	0.00	37.85	0.3	7,124	0.00%
2023/09/20	0	0.00	2	38.85	38.80	-2	7,274	-0.03%
2023/09/19	1	39.30	1	40.00	39.25	0	7,297	0.00%
2023/09/18	5	39.93	0	0.00	39.80	5	7,347	0.07%
2023/09/15	6.2	39.75	2	39.83	39.45	4.2	7,414	0.06%
2023/09/14	15.4	40.21	15	39.88	40.15	0.4	7,368	0.01%
2023/09/13	4	38.21	4	38.74	39.00	0	7,292	0.00%
2023/09/12	1	38.50	3	38.23	38.15	-2	7,565	-0.03%
2023/09/11	3	36.72	0	0.00	36.35	3	7,454	0.04%
2023/09/08	1	37.60	0	0.00	37.50	1	7,452	0.01%
2023/09/06	0	0.00	4	38.76	38.95	-4	7,545	-0.05%
2023/09/05	5	38.46	0	0.00	38.45	5	7,627	0.07%
2023/09/01	1	39.70	1	39.35	38.60	0	7,657	0.00%
2023/08/31	1	39.50	1	39.70	39.75	0	7,652	0.00%
2023/08/30	1	39.65	0	0.00	39.10	1	7,631	0.01%
2023/08/28	4	39.33	3	39.28	39.00	1	7,756	0.01%
2023/08/25	1	40.00	3	39.43	39.60	-2	7,848	-0.03%
2023/08/24	4	39.38	2	39.48	39.50	2	7,846	0.03%
2023/08/23	7	38.96	3	38.88	38.90	4	7,822	0.05%
2023/08/22	0	0.00	1	38.15	38.15	-1	7,668	-0.01%
2023/08/21	0	0.00	1	37.50	37.50	-1	7,584	-0.01%
2023/08/18	1	36.40	0	0.00	36.40	1	7,562	0.01%
2023/08/17	3	37.20	4	37.33	37.75	-1	7,552	-0.01%
2023/08/10	3	37.32	0	0.00	37.10	3	7,569	0.04%
2023/08/08	4	38.45	2	38.90	38.75	2	7,499	0.03%
2023/08/07	0	0.00	3	39.22	39.50	-3	7,482	-0.04%
2023/08/04	7	39.23	11	38.81	39.45	-4	7,406	-0.05%
2023/08/02	13	41.65	3	41.98	41.40	10	7,316	0.14%
2023/08/01	5	43.52	13	42.98	42.95	-8	7,257	-0.11%
2023/07/31	3	44.63	6	44.55	43.90	-3	7,147	-0.04%
2023/07/28	8	42.70	2	42.50	42.90	6	6,998	0.09%
2023/07/26	2	43.35	0	0.00	43.15	2	6,918	0.03%
2023/07/25	2	44.45	26	44.73	44.45	-24	6,865	-0.35%
2023/07/24	2	43.20	6	43.44	43.45	-4	6,799	-0.06%
2023/07/21	0	0.00	1	44.00	43.75	-1	6,754	-0.01%
2023/07/20	2	43.28	6	43.97	43.80	-4	6,735	-0.06%
2023/07/19	3	42.65	3	43.37	42.90	0	6,656	0.00%
2023/07/18	39	44.47	13	46.61	43.20	26	6,669	0.39%
2023/07/17	19	47.26	13	47.84	46.70	6	6,513	0.09%
2023/07/14	25	46.76	16	47.26	48.10	9	6,141	0.15%
2023/07/13	1	44.30	5	43.86	43.80	-4	5,831	-0.07%
2023/07/12	5	42.54	1	42.90	42.40	4	5,632	0.07%
2023/07/11	2	42.40	0	0.00	42.45	2	5,627	0.04%
2023/07/10	5	42.21	0.2	42.18	42.15	4.8	5,628	0.09%
2023/07/07	7	42.49	5	43.14	43.30	2	5,529	0.04%
2023/07/06	0.2	42.00	2	42.55	41.85	-1.8	5,148	-0.03%
2023/07/05	5	42.50	8	42.68	41.70	-3	5,122	-0.06%
2023/07/04	3	43.63	4	43.28	43.80	-1	5,009	-0.02%
2023/07/03	9	42.14	17	43.02	43.45	-8	4,859	-0.16%
2023/06/30	5	40.28	10.1	40.62	40.90	-5.1	4,600	-0.11%
2023/06/29	6.1	40.10	7	40.42	40.35	-0.9	4,503	-0.02%
2023/06/28	8	39.63	3	39.30	39.30	5	4,167	0.12%
2023/06/27	2	38.38	1	37.90	37.80	1	4,011	0.02%
2023/06/26	5	38.89	1	38.70	38.60	4	4,002	0.10%
2023/06/21	12	40.21	6	40.59	40.20	6	3,920	0.15%
2023/06/20	1	39.50	1	38.80	39.10	0	3,825	0.00%
2023/06/19	7	39.36	5	39.20	39.30	2	3,785	0.05%
2023/06/16	16	40.53	20.3	40.81	40.35	-4.3	3,656	-0.12%
2023/06/14	1.1	37.59	1	37.55	37.65	0.1	3,311	0.00%
2023/06/12	3	37.28	0	0.00	36.80	3	3,411	0.09%
2023/06/09	1.2	38.76	1	38.60	38.85	0.2	3,394	0.01%
2023/06/05	0	0.00	1	39.20	38.70	-1	3,457	-0.03%
2023/06/02	0	0.00	12	38.98	38.90	-12	3,542	-0.34%
2023/06/01	3	38.77	3	38.83	38.95	0	3,526	0.00%
2023/05/31	2	38.70	2	38.78	38.50	0	3,501	0.00%
2023/05/29	1	37.40	0	0.00	37.30	1	3,404	0.03%
2023/05/23	0	0.00	1	37.10	36.65	-1	3,383	-0.03%
2023/05/22	0	0.00	2	36.60	36.60	-2	3,378	-0.06%
2023/05/19	1	36.10	0	0.00	36.10	1	3,385	0.03%
2023/05/10	1	34.95	0	0.00	34.80	1	3,205	0.03%
2023/05/09	1	34.70	0	0.00	34.60	1	3,198	0.03%
2023/04/25	0	0.00	1	34.60	34.80	-1	3,114	-0.03%
2023/04/21	5	36.32	1	36.40	35.65	4	3,081	0.13%
2023/04/20	2	39.30	2	39.43	39.30	0	2,949	0.00%
2023/04/19	13	38.72	1	38.70	38.85	12	2,840	0.42%
2023/04/18	0	0.00	3	38.90	38.40	-3	2,754	-0.11%
2023/04/14	9	37.29	29	37.38	36.70	-20	2,757	-0.73%
2023/04/13	0	0.00	1	36.80	36.90	-1	2,685	-0.04%
2023/04/12	1	36.45	0	0.00	36.75	1	2,618	0.04%
2023/04/11	0	0.00	1	36.05	36.20	-1	2,554	-0.04%
2023/04/10	1	36.00	1	35.70	36.00	0	2,528	0.00%
2023/04/06	0	0.00	3	35.48	35.55	-3	2,405	-0.12%
2023/03/31	0	0.00	3	35.00	34.85	-3	2,337	-0.13%
2023/03/29	0	34.55	1	34.90	34.45	-1	2,310	-0.04%
2023/03/28	0	0.00	3	34.75	34.75	-3	2,313	-0.13%
2023/03/27	0	0.00	6	35.00	34.95	-6	2,300	-0.26%
2023/03/16	1	33.70	0	0.00	33.55	1	2,187	0.05%
2023/03/15	4	35.04	3	34.80	34.45	1	2,153	0.05%
2023/03/14	1	35.20	1	35.20	35.20	0	2,081	0.00%
2023/03/13	1	34.20	3	34.82	34.90	-2	2,036	-0.10%
2023/03/10	2	34.38	0	0.00	34.55	2	1,991	0.10%
2023/03/09	4	35.20	22	34.87	34.80	-18	2,215	-0.81%
2023/03/08	1	34.45	8	34.44	34.55	-7	2,276	-0.31%
2023/03/07	1	34.30	2	34.50	34.20	-1	2,337	-0.04%
2023/03/06	3	33.45	0	0.00	33.25	3	2,197	0.14%
2023/03/02	5	33.45	20	33.72	33.90	-15	2,099	-0.71%
2023/03/01	5	33.24	4	33.10	33.20	1	2,100	0.05%
2023/02/24	0	0.00	3	32.50	32.50	-3	2,054	-0.15%
2023/02/23	0	0.00	7	32.44	32.50	-7	2,038	-0.34%
2023/02/21	0	0.00	4	31.59	31.80	-4	1,991	-0.20%
2023/02/20	0	0.00	1	31.85	31.70	-1	2,015	-0.05%
2023/02/17	3	31.65	8	31.53	31.60	-5	2,014	-0.25%
2023/02/16	1	31.15	0	0.00	31.00	1	2,024	0.05%
2023/02/15	0	0.00	2	30.90	30.90	-2	2,046	-0.10%
2023/02/09	5	30.85	0	0.00	30.75	5	2,180	0.23%
2023/01/31	2	30.30	0	0.00	30.55	2	2,224	0.09%
2023/01/05	7	30.45	56	30.27	29.60	-49	2,244	-2.18%
2023/01/04	57	29.82	9	29.96	30.00	48	2,175	2.21%
2022/12/26	2	28.60	0	0.00	28.45	2	2,279	0.09%
2022/12/21	20	29.10	0	0.00	28.75	20	2,353	0.85%
2022/12/20	1	29.45	0	0.00	28.55	1	2,371	0.04%
2022/12/19	0	0.00	20	29.50	29.35	-20	2,395	-0.83%
2022/12/16	0	0.00	10	30.45	30.40	-10	2,407	-0.42%
2022/12/12	4	30.66	0	0.00	30.60	4	2,447	0.16%
2022/12/09	12	30.80	0	0.00	30.85	12	2,479	0.48%
2022/12/05	3	31.53	4	31.55	31.60	-1	2,931	-0.03%
2022/12/02	4	31.26	0	0.00	31.20	4	3,049	0.13%
2022/12/01	0	0.00	3	32.07	31.30	-3	3,162	-0.09%
2022/11/30	2	31.38	5	31.20	31.00	-3	3,100	-0.10%
2022/11/29	0	0.00	1	31.00	31.35	-1	3,044	-0.03%
2022/11/25	0	0.00	1	29.55	29.50	-1	2,968	-0.03%
2022/11/23	0	0.00	3	29.90	30.45	-3	2,951	-0.10%
2022/11/22	0	0.00	1	29.15	29.55	-1	2,901	-0.03%
2022/11/21	0	0.00	1	29.70	29.60	-1	2,933	-0.03%
2022/11/18	1	29.90	1	29.55	29.55	0	2,945	0.00%
2022/11/17	1	29.80	1	29.50	29.50	0	2,927	0.00%
2022/11/15	4	29.15	0	0.00	29.20	4	2,929	0.14%
2022/11/14	1	29.70	0	0.00	29.70	1	2,932	0.03%
2022/11/09	1	29.55	0	0.00	29.30	1	2,898	0.03%
2022/11/07	0	0.00	1	28.75	28.70	-1	2,875	-0.03%
2022/11/04	1	28.50	0	0.00	28.80	1	2,916	0.03%
2022/11/03	1	28.50	2	28.70	28.55	-1	3,002	-0.03%
2022/11/02	1	28.55	0	0.00	28.55	1	3,037	0.03%
2022/11/01	1	27.20	1	27.50	27.50	0	3,105	0.00%
2022/10/28	3	26.38	0	0.00	26.25	3	3,530	0.08%
2022/10/19	1	28.75	0	0.00	28.35	1	4,556	0.02%
2022/10/13	1	27.20	0	0.00	26.10	1	4,744	0.02%
2022/10/07	1	29.50	0	0.00	29.50	1	4,787	0.02%
2022/10/05	1	29.40	0	0.00	28.85	1	4,848	0.02%
2022/09/28	2	28.05	1	27.60	27.25	1	5,323	0.02%
2022/09/26	1	30.00	0	0.00	29.80	1	5,417	0.02%
2022/09/21	1	32.40	0	0.00	32.35	1	5,353	0.02%
2022/09/19	0	0.00	4	32.30	32.45	-4	5,316	-0.08%
2022/09/16	14	32.74	0	0.00	32.70	14	5,297	0.26%
2022/09/14	1	33.00	2	33.28	33.45	-1	5,179	-0.02%
2022/09/12	1	34.80	25	34.61	34.95	-24	4,980	-0.48%
2022/09/08	0	0.00	13	33.40	33.75	-13	4,786	-0.27%
2022/09/07	2	32.45	2	32.28	32.80	0	4,637	0.00%
2022/09/06	0	0.00	3	32.18	32.40	-3	4,514	-0.07%
2022/09/05	25	32.18	6	31.61	31.40	19	4,297	0.44%
2022/08/31	0	0.00	1	31.40	31.45	-1	4,139	-0.02%
2022/08/26	2	31.60	2	31.55	31.65	0	4,082	0.00%
2022/08/25	1	31.25	2	31.15	31.25	-1	4,032	-0.02%
2022/08/23	0	0.00	1	30.60	30.75	-1	4,011	-0.02%
2022/08/22	0	0.00	0	31.85	31.15	0	3,985	0.00%
2022/08/18	1	31.10	1	31.10	31.25	0	3,908	0.00%
2022/08/17	1	31.10	0	0.00	31.15	1	3,890	0.03%
2022/08/12	0	0.00	3	31.60	31.50	-3	3,771	-0.08%
2022/08/11	2	31.70	4	31.73	31.50	-2	3,739	-0.05%
2022/08/10	9	31.92	6	31.93	31.75	3	3,686	0.08%
2022/08/09	0	0.00	1	32.00	32.00	-1	3,591	-0.03%
2022/08/05	4	31.43	4	31.55	31.85	0	3,446	0.00%
2022/08/04	5	30.43	7	30.72	31.80	-2	3,291	-0.06%
2022/08/03	6	31.14	3	29.87	30.05	3	3,016	0.10%
2022/08/02	3	31.10	2	30.68	30.70	1	2,754	0.04%
2022/08/01	0	0.00	2	30.50	30.50	-2	2,633	-0.08%
2022/07/29	1	31.30	2	31.45	31.15	-1	2,578	-0.04%
2022/07/28	4	31.05	3	31.27	30.50	1	2,479	0.04%
2022/07/27	2	30.55	1	30.75	30.70	1	2,216	0.05%
2022/07/26	1	29.80	0	0.00	29.00	1	2,033	0.05%
2022/07/25	3	29.65	9	30.48	31.00	-6	1,936	-0.31%
2022/07/22	4	29.39	2	29.40	29.10	2	1,822	0.11%
2022/07/21	1	28.90	0	0.00	29.50	1	1,784	0.06%
2022/07/19	1	28.95	0	0.00	29.05	1	1,717	0.06%
2022/07/15	2	29.30	2	29.40	29.40	0	1,697	0.00%
2022/07/12	0	0.00	1	28.90	28.60	-1	1,534	-0.07%
2022/07/11	1	29.60	1	29.25	29.45	0	1,512	0.00%
2022/07/08	6	29.15	16	29.65	29.60	-10	1,448	-0.69%
2022/07/07	13	28.58	14	28.44	28.75	-1	1,206	-0.08%
2022/07/06	3	27.38	3	27.47	27.45	0	1,001	0.00%
2022/07/05	2	27.45	0	0.00	27.15	2	951	0.21%
2022/07/04	0	0.00	10	25.72	25.45	-10	830	-1.20%
2022/07/01	10	25.25	0	0.00	23.90	10	810	1.23%
2022/06/28	0	0.00	1	26.55	26.45	-1	821	-0.12%
2022/06/15	0	0.00	10	27.07	27.10	-10	1,175	-0.85%
2022/06/14	10	26.15	0	0.00	26.40	10	1,180	0.85%
2022/06/08	0	0.00	1	27.45	27.45	-1	1,244	-0.08%
2022/05/17	1	27.10	0	0.00	27.00	1	1,876	0.05%
2022/05/09	11	27.58	0	0.00	26.90	11	1,978	0.56%
2022/04/29	0	0.00	10	28.91	28.90	-10	2,067	-0.48%
2022/04/27	10	28.10	0	0.00	28.30	10	2,135	0.47%
2022/04/25	1	28.60	0	0.00	28.60	1	2,138	0.05%
2022/04/21	0	0.00	1	31.00	30.55	-1	2,136	-0.05%
2022/04/20	1	30.30	15	30.39	30.35	-14	2,122	-0.66%
2022/04/18	0	0.00	5	29.10	29.10	-5	2,126	-0.24%
2022/04/15	1	29.15	1	29.05	28.85	0	2,136	0.00%
2022/04/14	0	0.00	11	29.98	29.75	-11	2,200	-0.50%
2022/04/13	1	29.80	0	0.00	29.90	1	2,227	0.04%
2022/04/11	1	31.15	0	0.00	29.70	1	2,322	0.04%
2022/04/07	1	31.50	0	0.00	30.55	1	2,653	0.04%
2022/04/06	1	31.70	1	31.30	31.40	0	2,729	0.00%
2022/04/01	0	0.00	6	31.38	31.40	-6	2,820	-0.21%
2022/03/31	3	31.30	0	0.00	31.30	3	2,859	0.10%
2022/03/30	0	0.00	1	31.80	31.80	-1	2,923	-0.03%
2022/03/29	0	0.00	1	31.60	31.60	-1	2,934	-0.03%
2022/03/28	0	0.00	3	31.88	31.80	-3	2,947	-0.10%
2022/03/25	6	32.84	4	32.65	32.50	2	2,961	0.07%
2022/03/24	8	32.12	0	0.00	32.05	8	2,884	0.28%
2022/03/23	5	32.15	0	0.00	31.70	5	2,920	0.17%
2022/03/22	0	0.00	1	31.90	32.20	-1	3,022	-0.03%
2022/03/21	1	32.00	0	0.00	31.80	1	3,165	0.03%
2022/03/18	5	31.60	2	32.00	32.00	3	3,665	0.08%
2022/03/17	0	0.00	2	31.10	30.90	-2	3,827	-0.05%
2022/03/16	1	30.75	10	30.28	30.80	-9	4,336	-0.21%
2022/03/15	0	0.00	3	30.20	30.10	-3	4,863	-0.06%
2022/03/11	1	30.25	0	0.00	30.25	1	5,035	0.02%
2022/03/10	1	29.65	3	29.97	29.80	-2	5,025	-0.04%
2022/03/09	2	28.15	2	28.45	28.60	0	5,058	0.00%
2022/03/08	0	0.00	2	28.28	28.05	-2	5,039	-0.04%
2022/03/07	13	29.64	0	0.00	29.05	13	5,023	0.26%
2022/03/04	10	30.60	5	30.60	30.60	5	5,023	0.10%
2022/03/03	5	30.85	1	30.90	30.90	4	5,080	0.08%
2022/03/02	6	30.81	0	0.00	31.05	6	5,109	0.12%
2022/03/01	10	30.88	0	0.00	30.95	10	5,128	0.19%
2022/02/25	11	31.18	0	0.00	30.50	11	5,171	0.21%
2022/02/24	1	30.45	2	29.80	29.80	-1	5,172	-0.02%
2022/02/23	3	30.63	0	0.00	31.10	3	5,294	0.06%
2022/02/22	2	31.18	1	30.40	30.45	1	5,351	0.02%
2022/02/21	1	32.40	2	32.43	32.25	-1	5,542	-0.02%
2022/02/18	9	32.19	1	32.00	32.90	8	6,165	0.13%
2022/02/17	2	30.80	0	0.00	31.30	2	5,991	0.03%
2022/02/14	2	30.55	1	30.80	30.60	1	6,091	0.02%
2022/02/10	1	31.55	1	31.55	31.50	0	6,149	0.00%
2022/02/09	1	31.70	2	31.78	32.10	-1	6,165	-0.02%
2022/02/08	1	32.50	3	32.28	32.40	-2	6,235	-0.03%
2022/02/07	0	0.00	1	31.65	31.75	-1	6,379	-0.02%
2022/01/26	1	29.80	0	0.00	30.10	1	6,411	0.02%
2022/01/24	0	0.00	17	29.75	30.05	-17	6,399	-0.27%
2022/01/20	2	31.88	1	32.00	31.70	1	6,512	0.02%
2022/01/18	0	0.00	2	30.75	30.90	-2	6,525	-0.03%
2022/01/17	0	0.00	1	30.90	30.90	-1	6,515	-0.02%
2022/01/14	1	29.90	0	0.00	30.00	1	6,502	0.02%
2022/01/12	0	0.00	2	30.65	30.70	-2	6,483	-0.03%
2022/01/11	3	31.03	0	0.00	30.80	3	6,475	0.05%
2022/01/10	0	0.00	7	31.50	31.70	-7	6,450	-0.11%
2022/01/07	1	31.80	0	0.00	31.35	1	6,437	0.02%
2022/01/06	13	32.83	10	33.22	32.85	3	6,349	0.05%
2022/01/05	0	0.00	1	33.60	33.70	-1	6,319	-0.02%
2022/01/03	3	34.13	104	35.36	33.95	-101	6,221	-1.62%	大賣/鉅額交易
2021/12/30	3	33.88	0	0.00	33.55	3	5,914	0.05%
2021/12/28	96	34.02	1	33.25	34.00	95	5,777	1.64%
2021/12/27	2	33.00	2	33.50	33.30	0	5,681	0.00%
2021/12/24	0	0.00	4	33.35	33.40	-4	5,642	-0.07%
2021/12/23	1	32.80	0	0.00	32.80	1	5,569	0.02%
2021/12/22	4	33.23	3	32.65	32.55	1	5,554	0.02%
2021/12/21	0	0.00	1	32.75	32.80	-1	5,534	-0.02%
2021/12/20	10	32.70	13	32.95	32.70	-3	5,506	-0.05%
2021/12/17	9	33.37	12	33.16	32.65	-3	5,463	-0.05%
2021/12/16	5	33.82	3	33.97	33.85	2	5,397	0.04%
2021/12/15	7	33.49	6	33.61	34.15	1	5,268	0.02%
2021/12/14	82	34.72	85	34.96	34.10	-3	5,100	-0.06%
2021/12/13	4	33.61	23	33.67	33.65	-19	4,555	-0.42%
2021/12/10	20	33.98	14	33.81	33.80	6	4,308	0.14%
2021/12/09	41	32.70	24	32.84	32.20	17	3,779	0.45%
2021/12/07	6	30.30	22	30.09	30.15	-16	3,141	-0.51%
2021/12/06	2	29.00	0	0.00	29.05	2	3,023	0.07%
2021/12/03	4	29.18	5	29.31	29.35	-1	3,026	-0.03%
2021/12/02	2	29.15	10	29.31	29.05	-8	2,971	-0.27%
2021/12/01	4	28.53	0	0.00	28.85	4	2,974	0.13%
2021/11/30	3	29.03	1	28.85	29.20	2	2,973	0.07%
2021/11/29	10	27.92	0	0.00	28.45	10	2,967	0.34%
2021/11/26	12	28.94	0	0.00	28.30	12	2,911	0.41%
2021/11/25	11	29.62	0	0.00	29.55	11	2,874	0.38%
2021/11/24	5	29.57	0	0.00	30.10	5	2,840	0.18%
2021/11/23	6	29.93	1	30.20	29.80	5	2,797	0.18%
2021/11/22	3	30.92	48	31.18	30.85	-45	2,729	-1.65%
2021/11/19	11	30.00	1	29.85	29.80	10	2,587	0.39%
2021/11/18	4	30.81	3	31.15	30.10	1	2,517	0.04%
2021/11/17	12	31.55	39	31.94	32.05	-27	2,279	-1.18%
2021/11/16	0	0.00	1	28.60	29.15	-1	1,627	-0.06%
2021/11/15	4	27.89	4	28.36	28.05	0	1,549	0.00%
2021/11/11	1	28.75	8	28.18	28.10	-7	1,531	-0.46%
2021/11/10	17	27.79	0	0.00	27.90	17	1,448	1.17%
2021/11/09	1	28.00	0	0.00	27.75	1	1,440	0.07%
2021/11/08	0	0.00	2	28.40	28.10	-2	1,384	-0.14%
2021/11/05	0	0.00	12	28.58	28.20	-12	1,355	-0.89%
2021/11/04	7	28.47	29	28.22	28.60	-22	1,244	-1.77%
2021/11/03	10	27.63	0	0.00	27.00	10	1,077	0.93%
2021/11/02	1	26.65	0	0.00	26.50	1	1,010	0.10%
2021/10/29	9	27.32	1	27.00	27.00	8	1,046	0.76%
2021/10/28	25	28.23	2	28.20	27.80	23	1,020	2.25%
2021/10/21	0	0.00	2	26.33	25.95	-2	887	-0.23%
2021/10/20	2	25.98	0	0.00	25.95	2	897	0.22%
2021/10/18	1	25.50	0	0.00	25.50	1	919	0.11%
2021/10/15	0	0.00	2	25.60	25.60	-2	957	-0.21%
2021/10/13	3	24.90	1	24.85	24.85	2	1,049	0.19%
2021/10/08	2	25.70	5	25.70	25.70	-3	1,310	-0.23%
2021/10/07	0	0.00	1	25.85	25.85	-1	1,342	-0.07%
2021/10/05	0	0.00	4	25.05	25.00	-4	1,394	-0.29%
2021/10/01	1	25.25	0	0.00	25.00	1	1,414	0.07%
2021/09/29	2	25.45	0	0.00	25.45	2	1,428	0.14%
2021/09/28	0	0.00	1	26.00	26.00	-1	1,449	-0.07%
2021/09/17	0	0.00	2	24.30	24.90	-2	1,490	-0.13%
2021/09/10	2	24.30	0	0.00	24.35	2	1,595	0.13%
2021/09/06	2	25.15	0	0.00	24.75	2	1,650	0.12%
2021/09/02	1	26.15	0	0.00	26.05	1	1,633	0.06%
2021/08/31	0	0.00	15	25.95	26.00	-15	1,619	-0.93%
2021/08/23	0	0.00	4	26.01	26.35	-4	1,723	-0.23%
2021/08/18	1	25.65	0	0.00	25.65	1	1,730	0.06%
2021/08/12	1	25.95	0	0.00	26.00	1	1,764	0.06%
2021/08/09	1	26.80	1	27.10	26.70	0	1,847	0.00%
2021/08/06	1	27.15	0	0.00	27.20	1	1,872	0.05%
2021/08/05	0	0.00	1	27.45	27.20	-1	1,940	-0.05%
2021/08/04	3	27.33	0	0.00	27.10	3	2,029	0.15%
2021/07/30	1	28.45	0	0.00	28.10	1	2,097	0.05%
2021/07/29	0	0.00	0	28.65	28.50	0	2,169	0.00%
2021/07/28	0	0.00	1	28.85	28.60	-1	2,232	-0.04%
2021/07/27	1	29.40	2	30.00	29.15	-1	2,301	-0.04%
2021/07/26	5	29.30	0	0.00	29.55	5	2,424	0.21%
2021/07/23	0	0.00	10	29.30	29.55	-10	2,580	-0.39%
2021/07/22	0	29.15	11	29.10	29.15	-11	2,612	-0.42%
2021/07/21	1	28.40	1	28.60	28.55	0	2,639	0.00%
2021/07/20	3	29.72	0	0.00	29.05	3	2,666	0.11%
2021/07/19	2	30.50	0	0.00	30.35	2	2,734	0.07%
2021/07/16	0	0.00	11	30.62	31.15	-11	2,821	-0.39%
2021/07/15	0	0.00	7	31.06	31.65	-7	2,783	-0.25%
2021/07/14	35	28.85	1	28.60	29.05	34	2,637	1.29%
2021/07/13	1	28.60	1	28.90	28.45	0	2,645	0.00%
2021/07/08	6	28.17	0	0.00	28.15	6	2,716	0.22%
2021/07/07	7	28.60	0	0.00	28.40	7	2,821	0.25%
2021/07/06	0	0.00	1	28.95	28.75	-1	2,996	-0.03%
2021/07/05	12	29.13	0	0.00	29.10	12	3,307	0.36%
2021/07/01	3	28.17	0	0.00	28.10	3	3,381	0.09%
2021/06/30	10	28.63	0	0.00	28.55	10	3,433	0.29%
2021/06/29	3	29.00	0	0.00	28.60	3	3,572	0.08%
2021/06/28	3	29.20	1	29.10	29.25	2	3,714	0.05%
2021/06/25	2	29.15	0	0.00	29.15	2	3,746	0.05%
2021/06/24	0	0.00	1	29.30	29.15	-1	3,814	-0.03%
2021/06/23	1	28.85	0	0.00	28.85	1	3,812	0.03%
2021/06/21	2	28.30	0	0.00	28.25	2	3,900	0.05%
2021/06/18	2	28.85	0	0.00	29.20	2	3,951	0.05%
2021/06/16	0	0.00	1	28.60	28.10	-1	4,090	-0.02%
2021/06/04	2	28.30	0	0.00	28.10	2	4,585	0.04%
2021/06/03	2	28.90	0	0.00	28.85	2	4,665	0.04%
2021/06/02	1	29.00	0	0.00	28.95	1	4,700	0.02%
2021/06/01	1	27.90	0	0.00	28.55	1	4,748	0.02%
2021/05/27	1	27.15	0	0.00	27.40	1	4,885	0.02%
2021/05/20	0	0.00	1	26.20	25.85	-1	5,109	-0.02%
2021/05/18	0	0.00	1	26.00	26.15	-1	5,233	-0.02%
2021/05/17	1	24.10	0	0.00	24.00	1	5,247	0.02%
2021/05/13	0	0.00	11	24.50	26.60	-11	5,244	-0.21%
2021/05/12	4	25.69	0	0.00	25.75	4	5,242	0.08%
2021/05/11	3	28.70	1	29.35	27.95	2	5,185	0.04%
2021/05/10	1	29.90	0	0.00	29.95	1	5,198	0.02%
2021/05/07	1	29.50	1	29.40	30.40	0	5,503	0.00%
2021/05/06	6	29.64	8	29.74	29.20	-2	5,584	-0.04%
2021/05/04	2	33.73	0	0.00	31.35	2	5,519	0.04%
2021/05/03	20	35.09	12	35.12	34.40	8	5,475	0.15%
2021/04/29	28	33.99	10.4	33.85	35.00	17.6	5,422	0.32%
2021/04/28	2	33.23	2	33.35	33.50	0	5,378	0.00%
2021/04/26	4	33.20	0	0.00	33.65	4	5,573	0.07%
2021/04/23	5	33.26	0	0.00	33.15	5	5,667	0.09%
2021/04/22	2	34.55	0	0.00	34.00	2	6,057	0.03%
2021/04/21	1	35.80	0	0.00	35.80	1	6,051	0.02%
2021/04/20	0	0.00	1	36.50	36.30	-1	6,107	-0.02%
2021/04/19	1	35.95	0	0.00	36.05	1	6,325	0.02%
2021/04/16	5	36.05	10.2	35.85	36.05	-5.2	6,462	-0.08%
2021/04/15	0	0.00	1	35.80	35.95	-1	6,666	-0.02%
2021/04/14	3	36.13	0	0.00	35.80	3	7,531	0.04%
2021/04/13	1	36.60	0	0.00	37.00	1	8,203	0.01%
2021/04/09	9	38.58	9	38.56	38.40	0	8,231	0.00%
2021/04/07	2	36.10	4	36.20	36.20	-2	7,935	-0.03%
2021/04/06	3	36.60	0	0.00	36.55	3	7,930	0.04%
2021/04/01	0	0.00	2	37.55	37.05	-2	7,991	-0.03%
2021/03/31	20	37.18	13	37.13	37.35	7	8,083	0.09%
2021/03/29	0	0.00	3.8	36.43	36.55	-3.8	7,920	-0.05%
2021/03/26	2	35.58	0	0.00	35.65	2	7,902	0.03%
2021/03/25	10	35.60	1	36.40	35.60	9	7,992	0.11%
2021/03/23	3	35.77	3	35.15	35.25	0	7,951	0.00%
2021/03/22	2	35.10	0	0.00	35.10	2	7,902	0.03%
2021/03/19	1	36.15	3	36.77	36.15	-2	7,840	-0.03%
2021/03/18	1	36.40	0	0.00	36.30	1	7,777	0.01%
2021/03/17	2	36.25	0	0.00	36.10	2	7,825	0.03%
2021/03/16	9	36.73	1	36.75	36.65	8	7,828	0.10%
2021/03/15	7	37.50	11	37.49	37.55	-4	7,805	-0.05%
2021/03/12	13	36.34	2.3	36.03	36.80	10.7	7,689	0.14%
2021/03/11	0	0.00	1	35.80	35.75	-1	7,661	-0.01%
2021/03/10	1	35.55	2	35.80	35.35	-1	8,028	-0.01%
2021/03/09	6	35.33	8	35.73	35.40	-2	8,358	-0.02%
2021/03/08	5	35.32	0	0.00	34.90	5	8,296	0.06%
2021/03/02	0	0.00	1	35.10	34.10	-1	8,460	-0.01%
2021/02/26	1	34.10	0	0.00	35.10	1	8,451	0.01%
2021/02/25	2	34.90	3	34.90	34.85	-1	8,467	-0.01%
2021/02/24	4	35.80	0	0.00	35.10	4	8,468	0.05%
2021/02/23	1	35.65	2	35.85	36.15	-1	8,489	-0.01%
2021/02/22	0	0.00	3	35.45	35.50	-3	8,548	-0.04%
2021/02/19	6	35.33	3	35.57	35.40	3	8,515	0.04%
2021/02/18	1	33.90	1	34.20	34.15	0	8,429	0.00%
2021/02/17	0	33.20	0	0.00	33.30	0	8,402	0.00%
2021/02/05	12	32.88	0	0.00	32.70	12	8,366	0.14%
2021/02/04	3	33.15	0	0.00	33.10	3	8,362	0.04%
2021/02/03	0	0.00	4	33.25	32.95	-4	8,460	-0.05%
2021/02/02	0	33.75	0	0.00	33.60	0	8,410	0.00%
2021/02/01	1	34.20	0.1	33.50	33.50	0.9	8,381	0.01%
2021/01/29	6.1	36.38	4	37.06	34.55	2.1	8,314	0.03%
2021/01/28	0	0.00	6	35.62	36.00	-6	7,984	-0.08%
2021/01/27	1	35.50	1	35.60	35.30	0	7,890	0.00%
2021/01/26	0	0.00	1	35.05	34.65	-1	7,871	-0.01%
2021/01/25	1	35.15	0	0.00	35.35	1	7,835	0.01%
2021/01/21	2	35.28	3	36.42	34.75	-1	7,725	-0.01%
2021/01/20	2	36.80	0	0.00	35.75	2	7,618	0.03%
2021/01/19	3	38.33	0	0.00	37.45	3	7,470	0.04%
2021/01/18	1	38.70	2	37.40	38.50	-1	7,344	-0.01%
2021/01/15	5	38.84	5	39.36	38.60	0	7,192	0.00%
2021/01/14	11	38.03	2	38.48	38.35	9	6,717	0.13%
2021/01/13	1	37.40	0.1	37.55	37.80	0.9	6,604	0.01%
2021/01/12	13	37.73	6	38.59	37.50	7	6,500	0.11%
2021/01/11	6	38.89	10	38.64	38.95	-4	6,249	-0.06%
2021/01/08	7	38.26	1	38.25	38.50	6	6,084	0.10%
2021/01/07	25	39.77	26.2	39.33	39.50	-1.2	5,851	-0.02%
2021/01/06	13	38.08	27	38.14	38.90	-14	4,966	-0.28%
2021/01/05	1	32.70	5	34.13	35.40	-4	4,261	-0.09%
2021/01/04	2	31.58	6	32.14	32.20	-4	4,058	-0.10%
2020/12/29	1	31.65	0	0.00	31.45	1	3,984	0.03%
2020/12/28	1	32.30	2	31.80	31.65	-1	3,921	-0.03%
2020/12/25	7	31.29	6	31.83	32.10	1	3,840	0.03%
2020/12/24	0	0.00	1	30.30	30.25	-1	3,615	-0.03%
2020/12/23	0	0.00	0.5	29.70	29.85	-0.5	3,619	-0.01%
2020/12/22	1	30.05	11	29.40	29.55	-10	3,637	-0.27%
2020/12/21	5	30.93	0	0.00	31.05	5	3,613	0.14%
2020/12/18	7	29.82	14	29.69	30.05	-7	3,516	-0.20%
2020/12/17	1	29.55	0	0.00	29.55	1	3,493	0.03%
2020/12/15	1	30.50	0	0.00	29.25	1	3,498	0.03%
2020/12/14	0	0.00	3	30.25	30.25	-3	3,463	-0.09%
2020/12/11	0	0.00	1	30.05	30.20	-1	3,479	-0.03%
2020/12/10	2	31.20	0	0.00	31.00	2	3,425	0.06%
2020/12/09	1	31.35	7	31.20	31.30	-6	3,412	-0.18%
2020/12/08	0	0.00	10	31.45	31.35	-10	3,446	-0.29%
2020/12/07	1	31.70	1	31.30	31.30	0	3,704	0.00%
2020/12/04	18	31.46	6	32.55	32.25	12	3,666	0.33%
2020/12/03	5	31.40	9	31.44	32.00	-4	3,305	-0.12%
2020/12/02	3	28.88	2	28.90	29.10	1	3,022	0.03%
2020/11/30	8	29.86	1	29.80	29.25	7	3,099	0.23%
2020/11/27	0	0.00	1	29.40	29.60	-1	2,914	-0.03%
2020/11/25	0	0.00	20	28.91	28.65	-20	2,796	-0.72%
2020/11/24	0	0.00	3	28.85	28.40	-3	2,796	-0.11%
2020/11/20	20	28.70	1	28.55	28.35	19	2,726	0.70%
2020/11/19	4	28.05	1	28.00	28.00	3	2,723	0.11%
2020/11/18	0	0.00	1	27.45	27.30	-1	2,622	-0.04%
2020/11/16	0	0.00	1	26.95	27.25	-1	2,723	-0.04%
2020/11/13	0	0.00	5	26.75	26.70	-5	2,854	-0.18%
2020/11/12	1	27.00	0	0.00	26.45	1	2,875	0.03%
2020/11/11	2	27.23	0	0.00	26.75	2	2,900	0.07%
2020/11/10	5	25.80	0	0.00	25.90	5	2,798	0.18%
2020/11/09	3	26.20	0	0.00	26.20	3	2,854	0.11%
2020/11/04	0	0.00	10	26.20	26.25	-10	2,991	-0.33%
2020/10/27	0	0.00	1	26.95	26.90	-1	3,150	-0.03%
2020/10/08	1	27.45	0	0.00	27.20	1	3,744	0.03%
2020/10/07	3	27.43	1	27.50	27.45	2	3,762	0.05%
2020/09/30	0	0.00	2	25.45	25.80	-2	3,952	-0.05%
2020/09/25	1	26.20	0	0.00	25.05	1	3,973	0.03%
2020/09/24	5	26.15	0	0.00	26.00	5	3,953	0.13%
2020/09/23	6	27.29	0	0.00	26.90	6	3,925	0.15%
2020/09/14	1	28.30	2	28.58	28.45	-1	4,173	-0.02%
2020/09/11	7	29.21	5	28.50	28.40	2	4,226	0.05%
2020/09/10	10	29.95	11	29.72	29.25	-1	4,185	-0.02%
2020/09/09	0	0.00	5	28.70	28.95	-5	3,935	-0.13%
2020/09/08	0	0.00	20	28.07	27.85	-20	3,905	-0.51%
2020/09/07	46	28.97	28	28.33	28.30	18	3,934	0.46%
2020/09/03	3	28.63	5	28.85	28.20	-2	3,955	-0.05%
2020/09/02	10	27.90	0	0.00	27.75	10	3,876	0.26%
2020/09/01	5	27.50	0	0.00	27.40	5	3,877	0.13%
2020/08/25	1	28.60	11	29.10	28.50	-10	4,116	-0.24%
2020/08/24	0	0.00	2	28.10	28.15	-2	4,052	-0.05%
2020/08/20	11	27.50	0	0.00	26.95	11	4,065	0.27%
2020/08/19	39	29.71	51.8	29.65	29.70	-12.8	4,001	-0.32%
2020/08/18	0	0.00	1	28.45	28.30	-1	3,887	-0.03%
2020/08/17	1	28.25	17	28.00	28.20	-16	3,907	-0.41%
2020/08/12	1	26.15	2	26.28	26.85	-1	4,120	-0.02%
2020/08/11	3	27.23	1	26.25	25.95	2	4,113	0.05%
2020/08/05	2	26.33	11	26.60	26.35	-9	4,248	-0.21%
2020/07/30	0	0.00	1	24.75	24.65	-1	5,638	-0.02%
2020/07/29	1	23.30	1	23.30	23.10	0	5,731	0.00%
2020/07/28	1	23.45	0	0.00	23.95	1	5,766	0.02%
2020/07/27	22	24.34	0	0.00	23.85	22	5,755	0.38%
2020/07/24	17.2	26.16	2	26.30	25.65	15.2	5,772	0.26%
2020/07/22	0	0.00	1	28.45	28.30	-1	5,717	-0.02%
2020/07/21	2	27.88	0	0.00	27.75	2	5,658	0.04%
2020/07/20	1	27.80	0	0.00	27.75	1	5,633	0.02%
2020/07/17	5	28.10	0	0.00	27.85	5	5,645	0.09%
2020/07/15	1	28.10	5	28.15	28.15	-4	5,678	-0.07%
2020/07/13	11	27.90	2	27.85	27.95	9	5,748	0.16%
2020/07/10	1	28.20	14	28.24	28.05	-13	5,829	-0.22%
2020/07/09	9	28.41	6	28.35	28.45	3	6,117	0.05%
2020/07/07	0	0.00	8	27.81	27.75	-8	6,179	-0.13%
2020/07/06	0	0.00	1	27.95	27.95	-1	6,177	-0.02%
2020/07/03	1	27.80	5	27.70	27.70	-4	6,162	-0.06%
2020/07/02	0	0.00	1	27.75	27.75	-1	6,174	-0.02%
2020/07/01	7	27.70	0	0.00	27.65	7	6,175	0.11%
2020/06/29	0	0.00	1	27.20	27.30	-1	6,185	-0.02%
2020/06/24	0	0.00	9	27.18	27.25	-9	6,196	-0.15%
2020/06/23	6	26.98	8	27.34	27.20	-2	6,216	-0.03%
2020/06/22	6	26.04	2	26.03	26.05	4	6,132	0.07%
2020/06/19	7	27.04	0	0.00	26.95	7	6,090	0.11%
2020/06/18	7	27.24	1	27.10	27.20	6	6,036	0.10%
2020/06/15	1	27.25	15	27.20	27.20	-14	6,003	-0.23%
2020/06/12	13	26.90	0	0.00	27.00	13	6,006	0.22%
2020/06/11	13	27.22	51	27.15	27.05	-38	6,006	-0.63%
2020/06/10	4	27.41	1	27.40	27.45	3	5,972	0.05%
2020/06/09	6	27.31	1	27.30	27.30	5	6,009	0.08%
2020/06/08	1	27.25	0	0.00	27.25	1	6,019	0.02%
2020/06/05	7	27.10	0	0.00	27.05	7	6,044	0.12%
2020/06/04	5	26.60	10	26.63	26.60	-5	5,891	-0.08%
2020/06/03	1	26.70	0	0.00	26.60	1	5,869	0.02%
2020/06/02	1	26.60	0	0.00	26.60	1	5,841	0.02%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/28	2	26.63	0	0.00	26.60	2	5,772	0.03%
2020/05/27	1	26.65	0	0.00	26.65	1	5,753	0.02%
2020/05/25	1	26.75	15	26.74	26.70	-14	5,704	-0.25%
2020/05/22	1	26.65	2	26.65	26.65	-1	5,684	-0.02%
2020/05/21	13	26.83	27	26.71	26.90	-14	5,642	-0.25%
2020/05/19	4	26.25	0	0.00	26.15	4	5,350	0.07%
2020/05/14	1	26.10	0	0.00	26.00	1	5,242	0.02%
2020/05/13	3	26.08	0	0.00	26.10	3	5,201	0.06%
2020/05/12	4	25.91	1	25.90	26.05	3	5,256	0.06%
2020/05/11	14	26.20	6	26.27	26.15	8	5,182	0.15%
2020/05/08	15	26.62	6	26.47	26.25	9	5,091	0.18%
2020/05/07	33	26.54	25	26.48	26.65	8	4,876	0.16%
2020/05/06	25	25.95	37	26.05	25.30	-12	4,417	-0.27%
2020/05/05	0	0.00	33	26.75	26.75	-33	3,692	-0.89%
2020/05/04	0	0.00	107	24.35	24.35	-107	3,571	-3.00%	大賣/鉅額交易
2020/04/30	0	0.00	6	22.65	22.15	-6	3,542	-0.17%
2020/04/29	2	22.23	1	22.10	22.35	1	3,509	0.03%
2020/04/28	5	21.65	2	21.60	21.95	3	3,447	0.09%
2020/04/27	0	0.00	2	21.25	21.15	-2	3,460	-0.06%
2020/04/24	0	0.00	1	21.00	20.90	-1	3,425	-0.03%
2020/04/23	5	20.90	4	20.93	20.95	1	3,409	0.03%
2020/04/22	0	0.00	5	20.53	20.80	-5	3,387	-0.15%
2020/04/17	6	21.25	0	0.00	20.55	6	3,240	0.19%
2020/04/16	1	20.85	0	0.00	20.85	1	3,157	0.03%
2020/04/15	8	20.78	1	20.70	20.90	7	3,105	0.23%
2020/04/14	8	20.41	9	20.66	21.05	-1	2,969	-0.03%
2020/04/13	1	19.85	2	19.30	20.00	-1	2,621	-0.04%
2020/04/10	1	18.10	0	0.00	18.20	1	2,459	0.04%
2020/04/09	10	18.10	3	18.30	18.10	7	2,462	0.28%
2020/03/31	1	16.60	7	16.56	16.60	-6	2,400	-0.25%
2020/03/27	15	16.08	5	16.45	15.90	10	2,331	0.43%
2020/03/20	3	15.40	7	15.40	15.40	-4	2,274	-0.18%
2020/03/17	0	0.00	0	16.10	16.00	0	2,311	0.00%
2020/03/16	9	17.87	0	0.00	17.30	9	2,284	0.39%
2020/03/13	5	17.76	0	0.00	17.80	5	2,241	0.22%
2020/03/12	0	0.00	12	19.75	19.55	-12	2,211	-0.54%
2020/03/11	20	21.13	0	0.00	20.40	20	2,177	0.92%
2020/03/10	1	19.95	3	20.45	20.50	-2	2,120	-0.09%
2020/03/09	5	20.90	0	0.00	20.30	5	2,086	0.24%
2020/03/04	0	0.00	5	21.30	21.20	-5	2,081	-0.24%
2020/03/02	5	21.00	0	0.00	21.00	5	2,076	0.24%
2020/02/26	6	21.75	0	0.00	21.80	6	2,046	0.29%
2020/02/25	3	21.12	0	0.00	21.80	3	2,030	0.15%
2020/02/24	0	0.00	5	21.75	21.65	-5	2,006	-0.25%
2020/02/21	4	21.90	0	0.00	21.90	4	2,005	0.20%
2020/02/19	1	21.95	0	0.00	21.95	1	1,995	0.05%
2020/02/18	2	21.80	0	0.00	21.90	2	1,992	0.10%
2020/02/17	5	21.80	0	0.00	21.85	5	2,010	0.25%
2020/02/14	10	21.95	20	22.03	22.05	-10	2,009	-0.50%
2020/02/13	15	21.85	1	21.70	21.85	14	1,991	0.70%
2020/02/06	0	0.00	1	20.75	20.80	-1	1,938	-0.05%
2020/02/05	1	20.60	0	0.00	20.55	1	1,942	0.05%
2020/02/04	1	19.85	4	20.20	20.30	-3	1,947	-0.15%
2020/02/03	5	19.65	0	0.00	19.75	5	1,960	0.26%
2020/01/31	4	20.45	1	20.50	20.45	3	1,921	0.16%
2020/01/30	2	20.60	8	20.96	20.45	-6	1,925	-0.31%
2020/01/17	0	0.00	4	23.00	22.90	-4	1,878	-0.21%
2020/01/16	1	22.55	0	0.00	22.90	1	1,898	0.05%
2020/01/15	4	22.55	0	0.00	22.50	4	1,907	0.21%
2020/01/06	0	0.00	13	22.51	22.45	-13	2,302	-0.56%
2019/12/31	0	0.00	1	23.55	23.55	-1	2,292	-0.04%
2019/12/30	1	23.70	0	0.00	23.75	1	2,330	0.04%
2019/12/26	0	0.00	9	23.57	23.70	-9	2,326	-0.39%
2019/12/24	0	0.00	1	23.35	23.40	-1	2,342	-0.04%
2019/12/19	5	23.45	0	0.00	23.55	5	2,383	0.21%
2019/12/17	1	23.60	0	0.00	23.55	1	2,387	0.04%
2019/12/16	0	0.00	1	23.35	23.40	-1	2,458	-0.04%
2019/12/13	4	23.60	6	23.62	23.00	-2	2,504	-0.08%
2019/12/12	10	23.05	10	22.73	22.70	0	2,415	0.00%
2019/12/11	0	0.00	5	22.85	22.90	-5	2,415	-0.21%
2019/12/09	10	22.80	5	22.50	22.50	5	2,419	0.21%
2019/11/29	0	0.00	2	22.25	22.20	-2	2,703	-0.07%
2019/11/25	2	22.65	0	0.00	22.65	2	3,143	0.06%
2019/11/20	0	0.00	1	22.90	22.90	-1	3,471	-0.03%
2019/11/19	0	0.00	1	23.05	23.00	-1	3,567	-0.03%
2019/11/14	1	22.90	0	0.00	22.85	1	3,709	0.03%
2019/11/13	6	22.94	1	22.80	22.80	5	3,783	0.13%
2019/11/12	0	0.00	13	22.71	22.90	-13	3,860	-0.34%
2019/11/08	0	0.00	3	22.90	22.85	-3	4,101	-0.07%
2019/11/06	0	0.00	2	23.15	23.10	-2	4,492	-0.04%
2019/11/05	0	0.00	8	22.94	23.10	-8	4,537	-0.18%
2019/11/04	2	22.40	2	22.45	22.45	0	4,550	0.00%
2019/11/01	5	22.37	10	22.20	22.20	-5	4,580	-0.11%
2019/10/31	20	22.69	2	22.70	22.50	18	4,626	0.39%
2019/10/30	1	23.10	0	0.00	23.05	1	4,621	0.02%
2019/10/29	13	23.09	3	23.48	23.05	10	4,696	0.21%
2019/10/28	5	23.32	0	0.00	23.30	5	4,841	0.10%
2019/10/25	5	23.55	0	0.00	23.45	5	4,989	0.10%
2019/10/24	2	23.95	1	23.75	23.85	1	5,145	0.02%
2019/10/22	6	24.00	0	0.00	23.95	6	5,525	0.11%
2019/10/21	5	23.95	0	0.00	23.95	5	5,553	0.09%
2019/10/18	4	24.68	11	24.83	24.50	-7	5,544	-0.13%
2019/10/17	1	24.15	0	0.00	24.20	1	5,441	0.02%
2019/10/16	1	24.40	5	23.75	24.40	-4	5,427	-0.07%
2019/10/15	10	23.25	1	23.40	23.40	9	5,354	0.17%
2019/10/14	6	23.44	0	0.00	23.20	6	5,387	0.11%
2019/10/04	0	0.00	2	23.90	23.85	-2	5,417	-0.04%
2019/10/02	2	23.75	2	23.65	23.65	0	5,381	0.00%
2019/10/01	4	23.40	0	0.00	23.35	4	5,384	0.07%
2019/09/27	3	23.55	1	23.70	23.50	2	5,363	0.04%
2019/09/26	3	24.00	2	24.03	23.90	1	5,338	0.02%
2019/09/25	5	23.81	0	0.00	23.75	5	5,326	0.09%
2019/09/24	0	0.00	1	24.10	24.10	-1	5,320	-0.02%
2019/09/20	10	24.10	3	24.38	24.35	7	5,316	0.13%
2019/09/19	8	24.14	7	24.51	24.15	1	5,254	0.02%
2019/09/18	10	24.88	0	0.00	24.85	10	5,157	0.19%
2019/09/17	0	0.00	3	25.03	25.15	-3	5,087	-0.06%
2019/09/12	0	0.00	10	24.75	24.85	-10	5,010	-0.20%
2019/09/11	4	24.73	0	0.00	24.65	4	4,995	0.08%
2019/09/09	0	0.00	4	25.00	24.65	-4	4,934	-0.08%
2019/09/06	5	24.65	10	24.60	24.60	-5	4,866	-0.10%
2019/09/05	16	25.00	7	24.86	25.05	9	4,808	0.19%
2019/09/04	8	24.31	1	24.30	24.30	7	4,680	0.15%
2019/09/02	0	0.00	30	24.50	24.65	-30	4,630	-0.65%
2019/08/30	5	24.96	5	24.89	24.50	0	4,591	0.00%
2019/08/29	10	24.55	10	24.51	24.50	0	4,523	0.00%
2019/08/28	1	25.40	12	24.86	24.80	-11	4,445	-0.25%
2019/08/27	4	24.90	10	24.99	25.00	-6	4,189	-0.14%
2019/08/26	6	23.63	0	0.00	23.65	6	4,022	0.15%
2019/08/23	11	24.57	1	24.15	24.15	10	4,017	0.25%
2019/08/22	0	0.00	2	24.45	24.30	-2	3,947	-0.05%
2019/08/21	0	0.00	5	24.00	23.90	-5	3,842	-0.13%
2019/08/20	2	23.78	10	23.90	23.75	-8	3,787	-0.21%
2019/08/19	2	24.00	0	0.00	23.95	2	3,732	0.05%
2019/08/16	2	24.15	0	0.00	24.00	2	3,679	0.05%
2019/08/15	0	0.00	1	23.90	23.90	-1	3,581	-0.03%
2019/08/14	5	23.76	0	0.00	23.45	5	3,496	0.14%
2019/08/13	8	23.29	2	23.55	23.25	6	3,417	0.18%
2019/08/12	24	24.67	13	24.43	24.40	11	3,258	0.34%
2019/08/08	2	23.80	26	23.36	23.95	-24	3,059	-0.78%
2019/08/07	0	0.00	28	23.10	23.10	-28	2,846	-0.98%
2019/08/06	9	22.40	13	22.50	22.70	-4	2,778	-0.14%
2019/08/05	3	22.75	8	22.73	22.65	-5	2,760	-0.18%
2019/08/02	1	22.50	1	22.65	22.50	0	2,744	0.00%
2019/08/01	25	22.87	0	0.00	22.90	25	2,708	0.92%
2019/07/31	0	0.00	1	22.90	22.90	-1	2,698	-0.04%
2019/07/30	9	22.64	33	23.17	22.60	-24	2,631	-0.91%
2019/07/29	5	22.75	9	22.87	22.95	-4	2,515	-0.16%
2019/07/26	27	22.27	13	22.45	22.40	14	2,410	0.58%
2019/07/25	39	22.27	43	22.29	21.90	-4	2,313	-0.17%
2019/07/24	1	20.70	0	0.00	20.70	1	1,937	0.05%
2019/07/22	0	0.00	5	20.20	20.25	-5	2,036	-0.25%
2019/07/19	1	20.60	0	0.00	20.85	1	2,233	0.04%
2019/07/16	5	20.75	5	21.00	20.75	0	2,195	0.00%
2019/07/15	0	0.00	6	20.45	20.90	-6	2,164	-0.28%
2019/07/12	0	0.00	6	20.35	20.25	-6	2,150	-0.28%
2019/07/10	11	20.02	0	0.00	20.00	11	2,188	0.50%
2019/07/09	1	20.00	0	0.00	20.00	1	2,213	0.05%
2019/07/08	1	20.15	0	0.00	19.90	1	2,220	0.05%
2019/06/28	0	0.00	3	19.70	19.85	-3	2,303	-0.13%
2019/06/13	2	19.45	1	19.50	19.55	1	2,980	0.03%
2019/06/11	0	0.00	2	19.20	19.20	-2	3,014	-0.07%
2019/06/10	4	18.94	1	19.10	19.10	3	3,033	0.10%
2019/06/03	1	18.75	1	18.85	18.95	0	3,128	0.00%
2019/05/31	2	19.30	1	19.35	19.20	1	3,120	0.03%
2019/05/30	3	18.70	0	0.00	18.85	3	3,105	0.10%
2019/05/22	0	0.00	1	18.00	17.90	-1	3,466	-0.03%
2019/05/21	1	17.65	0	0.00	17.90	1	3,532	0.03%
2019/05/17	1	17.70	0	0.00	17.70	1	3,567	0.03%
2019/05/13	10	18.00	3	18.30	18.00	7	3,545	0.20%
2019/05/10	1	18.90	0	0.00	18.75	1	3,521	0.03%
2019/05/03	5	20.70	0	0.00	20.65	5	3,372	0.15%
2019/05/02	0	0.00	1	20.50	20.65	-1	3,314	-0.03%
2019/04/30	0	0.00	2	20.03	19.95	-2	3,251	-0.06%
2019/04/29	2	20.33	0	0.00	19.80	2	3,266	0.06%
2019/04/26	5	20.35	0	0.00	20.35	5	3,205	0.16%
2019/04/25	2	20.80	2	20.50	20.55	0	3,170	0.00%
2019/04/24	6	20.02	0	0.00	19.95	6	3,089	0.19%
2019/04/19	7	19.74	0	0.00	19.70	7	3,462	0.20%
2019/04/18	2	20.00	0	0.00	19.60	2	3,514	0.06%
2019/04/17	2	19.90	2	20.05	20.05	0	3,613	0.00%
2019/04/15	2	19.70	0	0.00	19.70	2	3,712	0.05%
2019/04/12	0	0.00	1	19.80	19.70	-1	3,699	-0.03%
2019/04/09	0	0.00	0	20.30	20.25	0	3,672	0.00%
2019/04/01	0	0.00	1	20.25	20.00	-1	3,629	-0.03%
2019/03/21	1	21.00	5	20.96	20.60	-4	3,556	-0.11%
2019/03/20	0	0.00	2	20.55	20.60	-2	3,315	-0.06%
2019/03/19	3	19.92	0	0.00	19.85	3	3,244	0.09%
2019/03/18	3	19.72	0	0.00	19.75	3	3,269	0.09%
2019/03/14	1	19.25	2	19.10	19.10	-1	3,246	-0.03%
2019/03/12	0	0.00	7	19.97	19.65	-7	3,308	-0.21%
2019/03/11	8	19.56	0	0.00	19.55	8	3,307	0.24%
2019/03/08	4	19.40	12	18.85	19.45	-8	3,360	-0.24%
2019/03/07	0	0.00	10	19.35	19.00	-10	3,493	-0.29%
2019/03/06	1	19.40	5	19.40	19.35	-4	3,552	-0.11%
2019/03/05	19	19.47	10	19.60	19.30	9	3,564	0.25%
2019/03/04	5	19.25	0	0.00	19.50	5	3,557	0.14%
2019/02/27	0	0.00	3	18.85	18.80	-3	3,518	-0.09%
2019/02/25	23	19.51	2	19.35	19.35	21	3,520	0.60%
2019/02/22	0	0.00	15	18.82	19.20	-15	3,538	-0.42%
2019/02/21	1	18.50	24	18.59	18.45	-23	3,413	-0.67%
2019/02/20	1	18.15	0	0.00	18.35	1	3,353	0.03%
2019/02/14	5	18.00	0	0.00	18.05	5	3,320	0.15%
2019/01/30	3	17.85	0	0.00	17.80	3	3,333	0.09%
2019/01/28	5	17.80	0	0.00	17.75	5	3,323	0.15%
2019/01/24	0	0.00	10	17.60	17.55	-10	3,418	-0.29%
2019/01/23	10	17.70	0	0.00	17.55	10	3,415	0.29%
2019/01/22	10	17.55	1	17.70	17.50	9	3,414	0.26%
2019/01/21	0	0.00	8	18.03	17.90	-8	3,388	-0.24%
2019/01/17	0	0.00	2	18.20	17.90	-2	3,358	-0.06%
2019/01/16	22	18.39	36	18.35	18.35	-14	3,303	-0.42%
2019/01/15	32	18.21	0	0.00	18.35	32	3,136	1.02%
2019/01/14	2	18.08	1	18.10	18.15	1	2,912	0.03%
2019/01/10	0	0.00	5	17.85	17.90	-5	2,693	-0.19%
2019/01/09	5	18.15	21	18.09	18.35	-16	2,634	-0.61%
2019/01/08	17	17.75	5	17.95	17.60	12	2,495	0.48%
2019/01/07	6	17.48	4	17.58	17.65	2	2,410	0.08%
2018/12/26	1	16.35	0	0.00	16.35	1	2,331	0.04%
2018/12/25	10	16.58	2	16.60	16.50	8	2,325	0.34%
2018/12/18	1	16.85	0	0.00	16.75	1	2,223	0.04%
2018/12/11	1	17.10	1	17.20	17.10	0	2,087	0.00%
2018/12/04	0	0.00	5	17.20	17.20	-5	1,892	-0.26%
2018/12/03	0	0.00	3	16.65	16.80	-3	1,879	-0.16%
2018/11/26	5	15.49	0	0.00	15.50	5	1,654	0.30%
2018/11/23	5	15.47	1	15.40	15.40	4	1,648	0.24%
2018/11/21	17	16.09	10	15.88	15.90	7	1,627	0.43%
2018/11/20	0	0.00	5	15.50	15.40	-5	1,575	-0.32%
2018/11/19	5	15.45	0	0.00	15.55	5	1,565	0.32%
2018/11/16	0	0.00	1	15.50	15.45	-1	1,559	-0.06%
2018/11/15	1	15.30	10	15.45	15.30	-9	1,536	-0.59%
2018/11/14	10	14.95	0	0.00	15.05	10	1,517	0.66%
2018/11/13	1	14.80	0	0.00	14.90	1	1,518	0.07%
2018/11/09	0	0.00	10	14.75	14.90	-10	1,568	-0.64%
2018/11/08	15	14.82	14	14.91	14.80	1	1,595	0.06%
2018/11/02	10	14.35	10	14.65	14.40	0	1,780	0.00%
2018/11/01	1	14.00	0	0.00	14.20	1	1,807	0.06%
2018/10/30	3	13.30	0	0.00	13.30	3	1,847	0.16%
2018/10/26	0	0.00	16	13.38	13.35	-16	1,913	-0.84%
2018/10/19	2	13.65	0	0.00	14.50	2	1,953	0.10%
2018/10/17	0	0.00	1	14.10	14.00	-1	2,005	-0.05%
2018/10/12	3	13.70	0	0.00	13.75	3	2,205	0.14%
2018/10/03	0	0.00	1	16.10	16.00	-1	2,486	-0.04%
2018/09/27	1	16.00	0	0.00	16.25	1	2,628	0.04%
2018/09/21	0	0.00	1	15.60	15.60	-1	2,850	-0.04%
2018/09/20	3	15.90	5	15.85	15.50	-2	2,898	-0.07%
2018/09/13	11	15.12	3	15.05	15.15	8	2,914	0.27%
2018/09/12	5	14.94	0	0.00	14.95	5	2,941	0.17%
2018/09/11	5	14.90	0	0.00	14.95	5	2,962	0.17%
2018/09/07	0	0.00	1	15.80	15.40	-1	2,976	-0.03%
2018/09/06	5	16.11	4	16.35	16.00	1	2,944	0.03%
2018/09/04	0	0.00	15	17.30	17.35	-15	2,899	-0.52%
2018/08/31	0	0.00	2	17.55	17.65	-2	2,921	-0.07%
2018/08/30	0	0.00	1	17.70	17.50	-1	2,945	-0.03%
2018/08/28	5	17.65	0	0.00	17.65	5	3,009	0.17%
2018/08/27	0	0.00	5	17.75	17.65	-5	3,079	-0.16%
2018/08/22	10	16.95	0	0.00	16.80	10	3,160	0.32%
2018/08/21	6	16.69	0	0.00	16.85	6	3,203	0.19%
2018/08/20	6	16.60	0	0.00	16.60	6	3,241	0.19%
2018/08/17	0	0.00	6	17.00	16.90	-6	3,233	-0.19%
2018/08/16	14	16.77	7	16.85	16.80	7	3,223	0.22%
2018/08/15	0	0.00	1	17.60	17.60	-1	3,140	-0.03%
2018/08/14	3	17.75	0	0.00	17.80	3	3,162	0.09%
2018/08/10	1	19.45	0	0.00	19.30	1	3,056	0.03%
2018/08/08	1	19.40	3	19.40	19.40	-2	3,124	-0.06%
2018/08/07	17	19.88	14	20.15	19.85	3	3,083	0.10%
2018/08/02	5	20.60	0	0.00	20.60	5	2,990	0.17%
2018/07/30	4	21.25	0	0.00	21.25	4	2,983	0.13%
2018/07/25	5	21.20	0	0.00	21.20	5	2,977	0.17%
2018/07/20	1	22.45	6	22.53	22.45	-5	2,879	-0.17%
2018/07/18	12	22.60	1	22.45	23.00	11	2,858	0.38%
2018/07/16	1	22.25	0	0.00	22.10	1	2,825	0.04%
2018/07/13	0	0.00	3	22.15	22.25	-3	2,785	-0.11%
2018/07/06	0	0.00	2	21.15	21.60	-2	2,882	-0.07%
2018/07/05	3	21.55	0	0.00	21.50	3	2,921	0.10%
2018/07/04	0	0.00	5	22.40	22.15	-5	2,974	-0.17%
2018/06/29	1	21.45	5	21.65	21.65	-4	2,876	-0.14%
2018/06/28	0	0.00	0	20.85	20.90	0	2,842	0.00%
2018/06/25	3	20.90	0	0.00	20.80	3	2,967	0.10%
2018/06/22	0	0.00	2	20.75	20.75	-2	3,014	-0.07%
2018/06/20	4	21.15	0	0.00	21.20	4	3,100	0.13%
2018/06/19	0	0.00	7	21.61	21.60	-7	3,094	-0.23%
2018/06/13	0	0.00	5	21.80	21.65	-5	3,118	-0.16%
2018/06/12	1	21.75	0	21.75	21.75	1	3,121	0.03%
2018/06/08	6	21.63	0	0.00	21.35	6	3,112	0.19%
2018/06/07	2	21.75	0	0.00	21.75	2	3,108	0.06%
2018/06/06	2	22.00	5	22.10	21.90	-3	3,152	-0.10%
2018/06/05	5	21.90	0	0.00	21.80	5	3,179	0.16%
2018/06/01	1	22.05	10	21.90	21.90	-9	3,347	-0.27%
2018/05/31	2	21.30	0	0.00	21.45	2	3,259	0.06%
2018/05/29	12	21.45	2	21.50	21.10	10	3,290	0.30%
2018/05/25	0	0.00	1	20.50	20.60	-1	3,296	-0.03%
2018/05/24	1	20.65	0	0.00	20.40	1	3,320	0.03%
2018/05/23	0	0.00	1	20.55	20.60	-1	3,331	-0.03%
2018/05/22	1	20.70	0	0.00	20.60	1	3,346	0.03%
2018/05/21	8	20.33	0	0.00	20.35	8	3,348	0.24%
2018/05/17	0	0.00	2	20.25	20.20	-2	3,403	-0.06%
2018/05/15	0	0.00	100	19.41	19.35	-100	3,359	-2.98%
2018/05/11	0	0.00	3	19.45	19.40	-3	3,612	-0.08%
2018/05/09	50	19.75	0	0.00	19.70	50	3,727	1.34%
2018/05/08	52	19.60	0	0.00	19.65	52	3,892	1.34%
2018/04/30	0	0.00	1	19.95	20.00	-1	4,168	-0.02%
2018/04/27	2	19.95	0	0.00	19.95	2	4,512	0.04%
2018/04/25	9	20.14	0	0.00	20.25	9	4,925	0.18%
2018/04/24	1	20.00	0	0.00	20.00	1	4,969	0.02%
2018/04/23	22	21.10	0	0.00	20.70	22	4,979	0.44%
2018/04/20	8	21.64	42	21.68	21.60	-34	5,005	-0.68%
2018/04/19	6	22.05	0	0.00	22.05	6	5,001	0.12%
2018/04/18	2	22.40	0	0.00	22.20	2	5,044	0.04%
2018/04/16	0	0.00	15	22.45	22.30	-15	5,375	-0.28%
2018/04/11	1	22.35	0	0.00	22.30	1	6,395	0.02%
2018/04/10	3	22.88	0	0.00	22.55	3	6,675	0.04%
2018/04/09	8	23.31	1	23.05	23.00	7	6,656	0.11%
2018/04/03	1	23.05	0	0.00	23.05	1	6,643	0.02%
2018/03/31	0	0.00	2	23.65	23.65	-2	6,908	-0.03%
2018/03/30	0	0.00	1	23.50	23.50	-1	7,009	-0.01%
2018/03/26	2	23.50	0	0.00	23.50	2	7,231	0.03%
2018/03/23	15	23.89	0	0.00	23.85	15	7,174	0.21%
2018/03/20	26	24.24	0	0.00	24.10	26	7,300	0.36%
2018/03/19	1	24.60	0	0.00	24.60	1	7,305	0.01%
2018/03/16	0	0.00	2	24.75	24.80	-2	7,305	-0.03%
2018/03/12	0	0.00	2	24.55	24.55	-2	7,371	-0.03%
2018/03/08	0	0.00	23	25.68	25.00	-23	7,432	-0.31%
2018/03/07	1	24.70	6	24.83	24.65	-5	7,411	-0.07%
2018/03/06	0	0.00	2	24.80	24.75	-2	7,929	-0.03%
2018/02/26	2	24.60	0	0.00	24.55	2	9,165	0.02%
2018/02/23	0	0.00	1	24.70	24.80	-1	9,273	-0.01%
2018/02/22	1	24.85	0	0.00	24.60	1	9,325	0.01%
2018/02/21	1	24.45	0	0.00	24.55	1	9,355	0.01%
2018/02/12	3	23.60	0	0.00	23.55	3	9,391	0.03%
2018/02/07	2	24.90	0	0.00	24.60	2	9,335	0.02%
2018/02/06	11	23.73	0	0.00	24.15	11	9,325	0.12%
2018/02/05	10	25.20	0	0.00	25.30	10	9,188	0.11%
2018/02/02	2	26.05	0	0.00	25.60	2	9,169	0.02%
2018/02/01	5	26.02	3	25.95	25.85	2	9,251	0.02%
2018/01/31	1	26.15	1	25.90	26.25	0	9,437	0.00%
2018/01/30	1	26.05	6	26.07	25.70	-5	9,524	-0.05%
2018/01/26	5	25.20	0	0.00	25.15	5	9,413	0.05%
2018/01/25	60	25.80	11	25.35	25.30	49	9,443	0.52%
2018/01/24	1	25.65	5	25.70	25.70	-4	9,427	-0.04%
2018/01/23	10	26.25	21	26.50	25.70	-11	9,402	-0.12%
2018/01/22	7	26.61	22	26.16	26.35	-15	9,082	-0.17%
2018/01/18	0	0.00	3	25.38	25.35	-3	8,796	-0.03%
2018/01/17	8	25.55	0	0.00	25.40	8	8,787	0.09%
2018/01/16	2	25.68	1	25.35	25.55	1	8,741	0.01%
2018/01/15	0	0.00	3	25.10	25.20	-3	8,675	-0.03%
2018/01/12	1	25.45	0	0.00	25.30	1	8,675	0.01%
2018/01/11	2	25.40	4	25.34	25.25	-2	8,644	-0.02%
2018/01/10	18	26.29	7	26.09	25.80	11	8,592	0.13%
2018/01/09	4	26.00	13	26.12	26.50	-9	8,344	-0.11%
2018/01/08	6	26.08	11	26.25	25.35	-5	8,085	-0.06%
2018/01/05	29	25.63	20.8	25.76	25.75	8.2	7,868	0.10%
2018/01/04	24	25.07	25	24.93	25.15	-1	7,473	-0.01%