明基材 (8215)-元大-屏東民生券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.55
漲跌
▼0.45
漲幅
-1.36%
成交量
584張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

明基材 (8215)籌碼相關－元大-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生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
2024/05/20	2	32.80	0	0.00	32.75	2	1,078	0.19%
2024/05/15	4	32.50	0	0.00	32.45	4	1,264	0.32%
2024/05/14	2	32.60	0	0.00	32.50	2	1,287	0.16%
2024/05/10	1	32.35	1	32.65	32.55	0	1,309	0.00%
2024/05/09	3	32.75	0	0.00	32.75	3	1,296	0.23%
2024/05/08	2	33.10	0.8	33.35	33.25	1.2	1,285	0.09%
2024/05/07	0	0.00	0.2	33.20	33.15	-0.2	1,290	-0.02%
2024/04/30	0	0.00	1	34.65	34.60	-1	1,369	-0.07%
2024/04/29	0	0.00	2	34.65	34.55	-2	1,398	-0.14%
2024/04/25	1	34.15	9.2	34.12	33.95	-8.2	1,457	-0.56%
2024/04/23	0	0.00	1.4	33.04	33.25	-1.4	1,595	-0.09%
2024/04/19	5	33.13	0	0.00	33.15	5	1,592	0.31%
2024/04/18	2	33.65	0	0.00	33.60	2	1,576	0.13%
2024/04/16	1	33.45	0	0.00	33.45	1	1,573	0.06%
2024/04/11	1	34.85	1	35.10	34.85	0	1,533	0.00%
2024/04/10	0	0.00	1	35.20	35.20	-1	1,521	-0.07%
2024/04/08	0	0.00	10	34.90	34.70	-10	1,481	-0.67%
2024/04/03	0	0.00	5	34.85	34.45	-5	1,476	-0.34%
2024/04/02	4	34.15	0	0.00	34.10	4	1,454	0.27%
2024/04/01	1	34.65	1	34.85	34.55	0	1,449	0.00%
2024/03/29	1	34.05	0	0.00	33.90	1	1,428	0.07%
2024/03/25	0	34.50	0	0.00	34.35	0	1,415	0.00%
2024/03/19	2	33.75	0.1	33.90	33.70	1.9	1,426	0.13%
2024/03/15	0	0.00	3	33.98	33.90	-3	1,430	-0.21%
2024/03/14	4	33.80	1	33.75	33.80	3	1,426	0.21%
2024/03/13	1	34.20	2	34.48	34.25	-1	1,421	-0.07%
2024/03/12	0	0.00	5	34.15	34.20	-5	1,422	-0.35%
2024/03/11	5	34.00	1	34.15	34.15	4	1,431	0.28%
2024/03/08	7	33.81	0	0.00	33.65	7	1,476	0.47%
2024/03/05	0	0.00	0.1	34.45	34.35	-0.1	1,464	-0.01%
2024/03/04	1	34.45	0	0.00	34.40	1	1,457	0.07%
2024/03/01	1	34.25	0	0.00	34.20	1	1,455	0.07%
2024/02/29	0.1	34.55	0	0.00	34.40	0.1	1,448	0.01%
2024/02/27	6.8	34.51	0	0.00	34.25	6.8	1,438	0.47%
2024/02/26	1	34.75	1	34.85	34.85	0	1,414	0.00%
2024/02/23	4	35.74	0	0.00	35.40	4	1,385	0.29%
2024/02/22	5	37.00	2	37.20	37.20	3	1,316	0.23%
2024/02/21	3	36.95	1	37.00	36.95	2	1,297	0.15%
2024/02/20	0	0.00	1	36.65	36.60	-1	1,298	-0.08%
2024/02/19	0	0.00	0.1	37.55	37.25	-0.1	1,280	-0.01%
2024/02/16	0	0.00	3.1	36.77	37.30	-3.1	1,236	-0.25%
2024/02/15	0	0.00	2.2	36.06	36.00	-2.2	1,121	-0.20%
2024/01/31	0	0.00	5.1	34.84	34.80	-5.1	1,072	-0.47%
2024/01/29	3	36.13	2	35.70	35.45	1	1,072	0.09%
2024/01/26	3	35.62	7	36.03	36.10	-4	1,029	-0.39%
2024/01/25	0	0.00	7	35.50	35.30	-7	985	-0.71%
2024/01/24	2	35.10	0	0.00	35.15	2	978	0.20%
2024/01/23	2	35.50	0	0.00	34.85	2	968	0.21%
2024/01/19	1	35.45	2	35.48	35.65	-1	921	-0.11%
2024/01/18	5	35.45	8	35.34	35.60	-3	871	-0.34%
2024/01/17	2	34.15	0	0.00	33.80	2	796	0.25%
2024/01/16	0.1	34.10	0.4	34.00	33.85	-0.3	764	-0.04%
2024/01/12	0	0.00	2.1	34.00	33.85	-2.1	766	-0.28%
2024/01/11	1	33.85	0	0.00	34.00	1	771	0.13%
2024/01/02	0	0.00	1	34.55	34.55	-1	801	-0.12%
2023/12/29	1	34.40	10	34.60	34.65	-9	821	-1.10%
2023/12/28	0	0.00	5	34.35	34.40	-5	858	-0.58%
2023/12/27	0.1	34.40	0	0.00	34.45	0.1	861	0.01%
2023/12/26	5	34.25	0	0.00	34.30	5	860	0.58%
2023/12/20	0	0.00	1	34.08	34.00	-1	865	-0.12%
2023/12/14	0	34.40	0	0.00	34.40	0	861	0.00%
2023/12/12	1	34.10	0	0.00	34.00	1	857	0.12%
2023/12/08	4	34.18	0	0.00	34.20	4	856	0.47%
2023/12/07	1.1	34.40	0	0.00	34.15	1.1	852	0.13%
2023/12/06	6	34.33	0	0.00	34.15	6	860	0.70%
2023/12/05	16	34.30	0	0.00	34.35	16	847	1.89%
2023/11/30	0	0.00	1	35.70	36.05	-1	828	-0.12%
2023/11/28	0	0.00	1	35.60	35.70	-1	821	-0.12%
2023/11/21	0	0.00	1	35.75	35.55	-1	870	-0.11%
2023/11/20	0	0.00	1	35.35	35.50	-1	873	-0.11%
2023/11/17	0	0.00	7	35.11	35.35	-7	879	-0.80%
2023/11/14	3	34.10	0	0.00	34.40	3	900	0.33%
2023/11/10	2	34.15	0	0.00	34.15	2	926	0.22%
2023/11/09	0	0.00	1	34.40	34.35	-1	935	-0.11%
2023/11/06	0	0.00	1	35.25	35.20	-1	1,079	-0.09%
2023/11/03	1	34.75	0	0.00	34.70	1	1,120	0.09%
2023/10/27	1	34.70	0	0.00	34.60	1	1,773	0.06%
2023/10/25	0	0.00	2	35.25	35.10	-2	1,866	-0.11%
2023/10/24	1	34.20	0	0.00	34.45	1	1,867	0.05%
2023/10/20	1.1	33.66	0	0.00	34.05	1.1	1,964	0.05%
2023/10/18	2	34.15	2	34.15	34.40	0	2,062	0.00%
2023/10/17	0	35.10	0	0.00	34.95	0	2,195	0.00%
2023/10/04	6	35.57	8	35.39	35.05	-2	3,025	-0.07%
2023/09/27	1	34.70	0	0.00	34.75	1	4,229	0.02%
2023/09/25	0	0.00	2	35.40	35.20	-2	4,334	-0.05%
2023/09/22	1	34.00	0	0.00	34.90	1	4,349	0.02%
2023/09/21	1	34.35	0	0.00	34.40	1	4,386	0.02%
2023/09/20	0	0.00	1	34.65	34.70	-1	4,425	-0.02%
2023/09/19	3	35.10	0	0.00	34.85	3	4,450	0.07%
2023/09/18	0.1	35.30	0	0.00	35.25	0.1	4,470	0.00%
2023/09/15	0	0.00	1	35.40	35.50	-1	4,485	-0.02%
2023/09/14	2	35.40	0	0.00	35.55	2	4,501	0.04%
2023/09/12	0	0.00	1	34.80	34.80	-1	4,569	-0.02%
2023/09/11	3	34.77	0	0.00	34.50	3	4,597	0.07%
2023/09/07	2	35.83	0	0.00	35.60	2	4,679	0.04%
2023/09/06	0	0.00	1	36.10	36.05	-1	4,707	-0.02%
2023/09/05	0	0.00	3	36.17	36.10	-3	4,748	-0.06%
2023/09/04	1	35.50	0	0.00	35.55	1	4,774	0.02%
2023/08/31	0	0.00	2	35.45	35.60	-2	4,864	-0.04%
2023/08/29	0	0.00	1	34.50	34.75	-1	5,012	-0.02%
2023/08/28	2	34.45	2	34.40	34.40	0	5,041	0.00%
2023/08/25	2	34.48	1	35.30	34.95	1	5,051	0.02%
2023/08/24	1	35.60	0	0.00	35.50	1	5,031	0.02%
2023/08/23	1	35.35	0	0.00	35.45	1	5,039	0.02%
2023/08/22	1	35.55	0	0.00	35.45	1	5,050	0.02%
2023/08/21	0.1	36.00	0	0.00	35.70	0.1	5,047	0.00%
2023/08/18	5	35.46	0	0.00	35.25	5	5,051	0.10%
2023/08/16	0	0.00	2	35.40	35.65	-2	5,031	-0.04%
2023/08/14	3.1	35.89	1	35.60	35.50	2.1	5,073	0.04%
2023/08/11	2	36.90	0	0.00	36.70	2	5,050	0.04%
2023/08/10	6	37.68	1	38.15	37.10	5	5,036	0.10%
2023/08/09	3	38.67	3	38.58	39.05	0	4,974	0.00%
2023/08/08	5	39.39	2	39.98	39.40	3	4,942	0.06%
2023/08/07	1	37.15	1	38.30	39.10	0	4,911	0.00%
2023/08/04	12.2	38.76	1	38.75	38.75	11.2	4,862	0.23%
2023/08/02	6	43.19	15	43.01	42.95	-9	4,675	-0.19%
2023/08/01	0	0.00	1.4	42.55	42.40	-1.4	4,525	-0.03%
2023/07/31	0	0.00	0.3	42.04	41.85	-0.3	4,764	-0.01%
2023/07/28	1	41.50	1	41.40	41.60	0	4,726	0.00%
2023/07/26	1	40.80	2	41.30	41.30	-1	4,758	-0.02%
2023/07/25	2	40.80	1.3	41.57	41.40	0.7	4,767	0.01%
2023/07/21	5	41.05	4	41.09	41.20	1	4,827	0.02%
2023/07/20	1	42.35	3.2	43.40	42.05	-2.2	4,901	-0.04%
2023/07/19	2	42.80	13.2	42.15	42.25	-11.2	4,789	-0.23%
2023/07/18	6	40.95	1	40.55	40.25	5	4,627	0.11%
2023/07/17	1	43.10	3.5	42.79	43.30	-2.5	4,507	-0.06%
2023/07/14	0	0.00	1	41.65	41.70	-1	4,422	-0.02%
2023/07/13	4	41.47	8.2	41.68	41.05	-4.2	4,503	-0.09%
2023/07/12	7.2	41.34	6.2	41.78	41.40	1	4,568	0.02%
2023/07/11	6	41.34	6.6	41.31	41.40	-0.6	4,538	-0.01%
2023/07/10	9	40.63	11.2	41.01	40.55	-2.2	4,495	-0.05%
2023/07/07	8.2	40.23	6.2	40.77	40.10	2	4,498	0.04%
2023/07/06	45	42.89	22.2	44.45	40.35	22.8	4,363	0.52%
2023/07/05	1	43.05	5.2	44.60	44.60	-4.2	3,551	-0.12%
2023/07/03	0	39.70	0	0.00	39.95	0	3,353	0.00%
2023/06/27	0	0.00	5	39.25	39.10	-5	3,262	-0.15%
2023/06/21	0	0.00	3	39.70	39.70	-3	3,223	-0.09%
2023/06/19	0	0.00	1.2	39.77	39.65	-1.2	3,218	-0.04%
2023/06/16	0	0.00	11	39.30	39.20	-11	3,194	-0.34%
2023/06/15	0	0.00	10	38.80	38.90	-10	3,173	-0.32%
2023/06/14	1	39.40	1.4	39.45	39.30	-0.4	3,150	-0.01%
2023/06/13	0	0.00	4.1	39.05	39.05	-4.1	3,095	-0.13%
2023/06/12	0.5	39.00	3	38.65	38.65	-2.5	3,072	-0.08%
2023/06/09	1	38.95	1.3	39.36	38.95	-0.3	3,045	-0.01%
2023/06/08	3	38.58	1.2	38.94	38.70	1.8	3,006	0.06%
2023/06/07	0	0.00	4.2	38.43	38.75	-4.2	2,992	-0.14%
2023/06/06	0	0.00	13.2	38.26	38.60	-13.2	2,997	-0.44%
2023/06/05	6	38.72	13	37.96	38.25	-7	3,025	-0.23%
2023/06/02	2	36.45	6.5	36.53	36.65	-4.5	2,937	-0.15%
2023/06/01	0.1	36.00	0	0.00	36.05	0.1	2,953	0.00%
2023/05/31	5	35.50	2	35.70	35.50	3	3,029	0.10%
2023/05/29	5	35.20	1	35.20	35.30	4	3,039	0.13%
2023/05/24	1	35.25	0	0.00	35.25	1	3,075	0.03%
2023/05/23	0	0.00	2	35.25	35.20	-2	3,103	-0.06%
2023/05/19	0	0.00	2	35.03	35.10	-2	3,203	-0.06%
2023/05/16	1	34.40	0	0.00	34.30	1	3,240	0.03%
2023/05/11	1	33.30	1	33.35	33.25	0	3,257	0.00%
2023/05/10	2	33.93	0	0.00	33.95	2	3,309	0.06%
2023/05/09	2	33.80	2	33.70	33.50	0	3,318	0.00%
2023/05/08	0	0.00	1	34.55	34.45	-1	3,297	-0.03%
2023/05/05	39	35.22	16	34.72	34.65	23	3,423	0.67%
2023/05/04	5	38.40	0	0.00	38.45	5	3,521	0.14%
2023/05/03	1	38.45	0	0.00	38.15	1	3,522	0.03%
2023/05/02	10	38.45	0	0.00	38.80	10	3,526	0.28%
2023/04/28	9	38.27	5	38.52	38.00	4	3,500	0.11%
2023/04/27	6	38.40	9	38.88	38.50	-3	3,449	-0.09%
2023/04/26	10	37.42	2	37.55	37.65	8	3,315	0.24%
2023/04/25	2	38.45	0	0.00	38.00	2	3,282	0.06%
2023/04/24	3	38.80	1	38.85	39.00	2	3,153	0.06%
2023/04/21	0	0.00	4	38.75	38.60	-4	3,115	-0.13%
2023/04/20	1	41.25	13	40.03	39.70	-12	3,054	-0.39%
2023/04/19	11	41.17	5.1	40.95	40.65	5.9	2,984	0.20%
2023/04/18	0	0.00	3	40.53	40.15	-3	2,920	-0.10%
2023/04/17	4	40.03	9	39.92	40.10	-5	2,795	-0.18%
2023/04/14	9	38.59	0	0.00	38.60	9	2,659	0.34%
2023/04/13	0	0.00	14	38.56	38.25	-14	2,625	-0.53%
2023/04/12	14	38.32	29	38.68	38.75	-15	2,566	-0.58%
2023/04/11	0	0.00	0.3	37.15	37.10	-0.3	2,439	-0.01%
2023/04/10	0	0.00	3	36.60	36.55	-3	2,429	-0.12%
2023/04/07	0	0.00	1	36.25	36.10	-1	2,414	-0.04%
2023/04/06	6	35.98	0	0.00	36.00	6	2,414	0.25%
2023/03/31	0	0.00	4	36.30	36.25	-4	2,419	-0.17%
2023/03/30	1	36.35	8	36.43	36.35	-7	2,501	-0.28%
2023/03/28	0.3	36.78	0.1	37.60	36.45	0.2	2,544	0.01%
2023/03/27	0.3	37.23	0	0.00	37.10	0.3	2,516	0.01%
2023/03/24	0.2	37.26	10	37.15	37.10	-9.8	2,516	-0.39%
2023/03/23	0.3	37.29	3	37.55	37.15	-2.7	2,509	-0.11%
2023/03/22	0.3	37.57	5	37.55	37.50	-4.7	2,492	-0.19%
2023/03/21	0.6	37.63	2.6	37.61	37.85	-2	2,477	-0.08%
2023/03/20	0.1	37.11	1.1	37.11	37.05	-1	2,462	-0.04%
2023/03/17	0.3	36.99	0	0.00	36.90	0.3	2,460	0.01%
2023/03/16	5.1	36.90	5	37.00	36.65	0.1	2,457	0.00%
2023/03/15	0.2	36.98	1.1	37.06	36.80	-0.9	2,473	-0.04%
2023/03/13	3.2	36.49	5	36.70	36.75	-1.8	2,566	-0.07%
2023/03/10	1.3	37.05	2	37.10	36.80	-0.7	2,584	-0.03%
2023/03/09	11	37.58	2	37.75	37.50	9	2,574	0.35%
2023/03/08	0	0.00	10.1	38.70	38.70	-10.1	2,547	-0.40%
2023/03/07	0	0.00	0.1	38.15	38.10	-0.1	2,609	0.00%
2023/03/06	8	37.89	4.1	37.86	37.90	3.9	2,610	0.15%
2023/03/03	7	36.89	13.1	37.32	37.70	-6.1	2,568	-0.24%
2023/03/02	3	36.55	0	0.00	36.45	3	2,511	0.12%
2023/03/01	2	36.28	1	36.45	36.75	1	2,499	0.04%
2023/02/24	6	36.41	1	36.65	36.40	5	2,473	0.20%
2023/02/22	6	36.77	1	36.90	36.90	5	2,427	0.21%
2023/02/21	0	0.00	9.1	36.96	36.90	-9.1	2,414	-0.38%
2023/02/20	21	37.07	15.3	36.97	37.10	5.7	2,390	0.24%
2023/02/17	1	36.45	11.3	36.31	36.55	-10.3	2,328	-0.44%
2023/02/16	12	36.15	11	36.20	36.15	1	2,290	0.04%
2023/02/14	0	0.00	1.1	35.72	35.70	-1.1	2,261	-0.05%
2023/02/13	0	0.00	0.1	35.95	35.65	-0.1	2,254	0.00%
2023/02/10	2	35.43	0	0.00	35.30	2	2,257	0.09%
2023/02/09	0	0.00	2	35.80	35.65	-2	2,246	-0.09%
2023/02/08	2	35.58	0	0.00	35.60	2	2,228	0.09%
2023/02/06	2	35.25	12	35.62	35.50	-10	2,233	-0.45%
2023/02/03	3	35.05	2	35.68	35.00	1	2,185	0.05%
2023/02/02	10	35.50	27	35.29	35.90	-17	2,013	-0.84%
2023/02/01	4	33.88	2	34.00	33.95	2	1,624	0.12%
2023/01/30	0	0.00	11	32.52	32.65	-11	1,539	-0.71%
2023/01/13	3	31.95	0	0.00	31.80	3	1,558	0.19%
2023/01/06	0	0.00	2	32.70	32.80	-2	1,652	-0.12%
2022/12/30	1	31.95	0	0.00	31.85	1	1,658	0.06%
2022/12/29	1	31.85	0	0.00	31.85	1	1,661	0.06%
2022/12/27	2	32.40	0	0.00	32.40	2	1,671	0.12%
2022/12/23	11	32.39	0	0.00	32.20	11	1,671	0.66%
2022/12/22	5	33.28	62	34.16	33.10	-57	1,662	-3.43%
2022/12/21	0	0.00	1	32.90	33.20	-1	1,588	-0.06%
2022/12/20	25	32.29	0	0.00	31.50	25	1,551	1.61%
2022/12/19	1	31.95	0	0.00	31.85	1	1,546	0.06%
2022/12/16	2	32.38	1	32.45	32.40	1	1,548	0.06%
2022/12/15	2	32.93	0	0.00	32.80	2	1,543	0.13%
2022/12/14	4	32.84	1	32.85	32.80	3	1,552	0.19%
2022/12/13	4	32.85	3	32.90	32.55	1	1,547	0.06%
2022/12/12	10	32.67	5	32.25	32.95	5	1,543	0.32%
2022/12/09	1	32.70	1	32.70	32.65	0	1,537	0.00%
2022/12/08	10	32.85	0	0.00	32.85	10	1,533	0.65%
2022/12/07	1	32.80	3	33.15	32.75	-2	1,531	-0.13%
2022/12/06	19	33.52	0	0.00	33.00	19	1,504	1.26%
2022/12/05	2	33.40	2	33.50	33.45	0	1,434	0.00%
2022/12/01	8	32.75	4	32.80	32.75	4	1,363	0.29%
2022/11/30	0	0.00	1	32.65	32.70	-1	1,351	-0.07%
2022/11/29	16	32.64	5.1	33.27	32.50	10.9	1,338	0.82%
2022/11/28	3	32.13	2	31.98	32.35	1	1,195	0.08%
2022/11/25	3	31.55	0	0.00	31.40	3	1,164	0.26%
2022/11/22	1	31.05	0	0.00	31.05	1	1,130	0.09%
2022/11/18	0	0.00	3	31.30	31.25	-3	1,183	-0.25%
2022/11/17	0	0.00	12	31.77	31.65	-12	1,192	-1.01%
2022/11/15	1	31.50	0	0.00	31.65	1	1,213	0.08%
2022/11/14	0	0.00	4	31.86	31.80	-4	1,408	-0.28%
2022/11/09	1	31.90	0	0.00	31.55	1	1,407	0.07%
2022/11/08	0	0.00	1	31.25	31.35	-1	1,374	-0.07%
2022/11/07	0	0.00	1	31.15	31.10	-1	1,365	-0.07%
2022/11/03	2	31.25	7.5	31.27	31.00	-5.5	1,362	-0.40%
2022/11/02	1	30.85	7	30.79	30.25	-6	1,291	-0.46%
2022/10/31	3	29.10	0	0.00	29.10	3	1,258	0.24%
2022/10/26	0	0.00	1	28.75	28.40	-1	1,281	-0.08%
2022/10/20	1	28.85	1	29.00	29.90	0	1,334	0.00%
2022/10/19	4	28.49	3	28.35	28.35	1	1,313	0.08%
2022/10/14	0.3	27.00	0	0.00	26.95	0.3	1,430	0.02%
2022/10/13	0.1	25.90	1	25.80	25.60	-0.9	1,441	-0.06%
2022/10/04	0	0.00	38	29.07	28.90	-38	1,489	-2.55%
2022/10/03	15	28.83	0	0.00	28.90	15	1,486	1.01%
2022/09/28	10	29.37	10	27.93	27.90	0	1,559	0.00%
2022/09/27	13	29.20	0	0.00	29.40	13	1,563	0.83%
2022/09/26	1	29.20	1	29.30	29.05	0	1,585	0.00%
2022/09/22	1	30.50	0	0.00	30.50	1	1,657	0.06%
2022/09/21	10	30.40	0	0.00	30.45	10	1,664	0.60%
2022/09/20	0	0.00	2	30.20	30.25	-2	1,661	-0.12%
2022/09/16	5	30.60	0	0.00	30.55	5	1,704	0.29%
2022/09/08	0	0.00	2	30.53	30.70	-2	1,900	-0.11%
2022/09/07	1	30.00	0	0.00	30.00	1	2,118	0.05%
2022/09/05	7	30.87	0	0.00	30.70	7	2,163	0.32%
2022/08/31	3	31.95	0	0.00	31.95	3	2,349	0.13%
2022/08/29	0	0.00	2	31.75	31.90	-2	2,373	-0.08%
2022/08/26	1	32.75	1	32.45	32.40	0	2,385	0.00%
2022/08/25	0	0.00	2	31.93	32.05	-2	2,360	-0.08%
2022/08/24	6	31.58	1	31.60	31.50	5	2,388	0.21%
2022/08/23	0	0.00	5	31.80	31.85	-5	2,393	-0.21%
2022/08/22	1	32.30	4	32.50	32.30	-3	2,419	-0.12%
2022/08/19	25	33.28	23	33.11	33.05	2	2,511	0.08%
2022/08/18	0	0.00	15	31.72	32.05	-15	2,350	-0.64%
2022/08/11	3	30.40	0	0.00	30.20	3	2,621	0.11%
2022/08/10	1	30.40	0	0.00	30.35	1	2,743	0.04%
2022/08/08	2	30.35	0	0.00	30.70	2	2,918	0.07%
2022/08/03	0	0.00	1	29.95	30.10	-1	2,943	-0.03%
2022/08/01	0	0.00	2	31.05	31.05	-2	3,004	-0.07%
2022/07/29	0	0.00	1	31.35	31.20	-1	3,081	-0.03%
2022/07/28	1	31.20	1	31.25	31.25	0	3,168	0.00%
2022/07/27	1	30.40	2	30.50	30.70	-1	3,137	-0.03%
2022/07/25	2	30.85	2	30.80	30.60	0	3,142	0.00%
2022/07/22	13	31.88	2	31.60	31.45	11	3,145	0.35%
2022/07/21	0.2	29.80	22	30.10	30.65	-21.8	3,053	-0.71%
2022/07/18	2	28.75	1	28.90	29.20	1	3,218	0.03%
2022/07/15	25	28.48	7	28.56	28.60	18	3,242	0.56%
2022/07/14	0	0.00	5	29.40	29.60	-5	3,243	-0.15%
2022/07/11	2	29.78	1	30.50	29.60	1	3,242	0.03%
2022/07/08	4	30.04	2	30.20	30.10	2	3,238	0.06%
2022/07/07	2	29.73	1	29.75	30.00	1	3,230	0.03%
2022/07/06	2.1	29.88	2	30.20	29.40	0.1	3,247	0.00%
2022/07/05	3	29.27	2	29.40	29.35	1	3,256	0.03%
2022/07/01	1.1	30.45	1	30.70	28.70	0.1	3,339	0.00%
2022/06/30	1	31.60	0	0.00	31.40	1	3,293	0.03%
2022/06/29	2	32.10	1	32.45	32.30	1	3,282	0.03%
2022/06/28	0	0.00	1	33.40	32.90	-1	3,291	-0.03%
2022/06/27	0	0.00	4	33.16	33.35	-4	3,357	-0.12%
2022/06/24	1	32.30	3	32.42	32.50	-2	3,491	-0.06%
2022/06/23	2	31.85	0	0.00	31.85	2	3,500	0.06%
2022/06/22	5	32.05	0	0.00	31.85	5	3,486	0.14%
2022/06/21	2	32.50	1	32.85	33.05	1	3,487	0.03%
2022/06/20	13.1	32.02	2	32.05	31.70	11.1	3,494	0.32%
2022/06/17	24	33.99	12	34.24	33.85	12	3,459	0.35%
2022/06/16	16	36.20	45	36.05	34.75	-29	3,417	-0.85%
2022/06/15	2.1	34.31	0	0.00	34.95	2.1	3,235	0.06%
2022/06/14	5	33.80	5	34.40	34.40	0	3,233	0.00%
2022/06/13	23	35.13	0	0.00	35.10	23	3,219	0.71%
2022/06/10	0	0.00	2	36.30	36.45	-2	3,184	-0.06%
2022/06/09	14	36.21	28	36.09	36.35	-14	3,138	-0.45%
2022/06/08	3	35.57	4	35.49	35.15	-1	3,047	-0.03%
2022/06/07	5	35.15	0	0.00	35.40	5	3,029	0.17%
2022/06/06	11	35.12	1	35.10	35.05	10	3,035	0.33%
2022/06/01	1	36.45	0	0.00	36.00	1	3,061	0.03%
2022/05/31	0	0.00	1	36.00	36.00	-1	3,030	-0.03%
2022/05/30	6	35.84	0	0.00	35.75	6	3,023	0.20%
2022/05/27	18	36.33	11	36.55	36.00	7	2,994	0.23%
2022/05/26	7	35.94	3	35.90	36.05	4	2,891	0.14%
2022/05/25	7	35.49	4	35.55	35.90	3	2,874	0.10%
2022/05/24	1	35.10	8	35.03	34.95	-7	2,874	-0.24%
2022/05/23	1	35.20	1	35.25	35.10	0	2,862	0.00%
2022/05/20	2	36.50	2	36.60	35.90	0	2,818	0.00%
2022/05/19	4	36.10	12	36.23	36.35	-8	2,729	-0.29%
2022/05/18	8	35.83	9	35.86	36.10	-1	2,642	-0.04%
2022/05/17	2	34.55	41	34.79	35.05	-39	2,542	-1.53%
2022/05/16	33	33.30	53	33.75	33.45	-20	2,412	-0.83%
2022/05/13	11.1	32.38	0	0.00	32.40	11.1	2,390	0.46%
2022/05/12	26	32.89	1	32.00	31.80	25	2,391	1.05%
2022/05/11	1	32.95	0	0.00	33.20	1	2,370	0.04%
2022/05/10	12	32.78	2	32.98	32.95	10	2,378	0.42%
2022/05/09	5	33.85	0	0.00	33.65	5	2,366	0.21%
2022/05/06	2	35.45	25	35.35	35.05	-23	2,346	-0.98%
2022/05/05	5	34.58	17.1	34.66	35.15	-12.1	2,275	-0.53%
2022/05/04	1	33.00	12	33.20	33.05	-11	2,191	-0.50%
2022/04/29	10	32.20	4	32.20	31.80	6	2,203	0.27%
2022/04/28	1.1	31.57	1	31.90	31.70	0.1	2,224	0.00%
2022/04/27	4	31.75	11	31.83	32.20	-7	2,256	-0.31%
2022/04/26	11.2	32.75	11	32.75	32.65	0.2	2,295	0.01%
2022/04/22	3.9	34.88	18	34.82	34.70	-14.1	2,308	-0.61%
2022/04/21	0	0.00	16	34.25	34.35	-16	2,182	-0.73%
2022/04/20	0	0.00	2	33.55	33.60	-2	2,169	-0.09%
2022/04/19	0	0.00	4	33.05	33.10	-4	2,202	-0.18%
2022/04/18	0	0.00	9	32.64	32.60	-9	2,218	-0.41%
2022/04/15	15	33.45	9.5	33.41	33.25	5.5	2,231	0.25%
2022/04/14	5	33.90	15.6	34.05	34.05	-10.6	2,267	-0.47%
2022/04/13	5	34.15	16	34.22	34.20	-11	2,295	-0.48%
2022/04/12	6	33.74	1	33.83	33.60	5	2,347	0.21%
2022/04/11	10	35.34	25	35.79	34.45	-15	2,366	-0.63%
2022/04/08	1	34.70	0	0.00	34.70	1	2,382	0.04%
2022/04/07	1	36.45	0	35.75	34.60	1	2,431	0.04%
2022/04/06	10	35.33	0	0.00	35.60	10	2,409	0.42%
2022/04/01	5	36.30	11	36.40	36.20	-6	2,461	-0.24%
2022/03/31	1	36.70	0	0.00	36.50	1	2,514	0.04%
2022/03/30	6	36.74	20	37.18	36.70	-14	2,546	-0.55%
2022/03/29	33	36.13	27	36.85	36.50	6	2,615	0.23%
2022/03/28	0	0.00	28	35.85	36.10	-28	2,514	-1.11%
2022/03/25	0	0.00	5	35.75	35.55	-5	2,535	-0.20%
2022/03/24	0	0.00	1	35.65	35.65	-1	2,593	-0.04%
2022/03/23	18	35.43	17	35.76	35.35	1	2,688	0.04%
2022/03/22	0	0.00	1	35.30	35.30	-1	2,860	-0.03%
2022/03/18	2	34.98	2	35.00	35.10	0	4,152	0.00%
2022/03/17	2	34.50	0	0.00	34.80	2	5,236	0.04%
2022/03/16	0	0.00	1	34.45	34.30	-1	5,714	-0.02%
2022/03/14	1	33.85	0	0.00	34.10	1	5,975	0.02%
2022/03/10	3	33.85	0	0.00	33.75	3	6,095	0.05%
2022/03/09	3	32.20	5	32.70	32.85	-2	6,230	-0.03%
2022/03/07	4	32.78	0	0.00	32.30	4	7,098	0.06%
2022/03/04	0	33.95	0	0.00	33.85	0	7,406	0.00%
2022/03/03	1	34.10	1	34.45	34.20	0	7,554	0.00%
2022/02/25	2	33.53	1	33.70	33.60	1	8,033	0.01%
2022/02/24	1.1	34.19	0	0.00	33.65	1.1	8,227	0.01%
2022/02/23	0	0.00	11	34.63	34.90	-11	8,372	-0.13%
2022/02/22	1	34.75	0	0.00	34.65	1	8,693	0.01%
2022/02/21	0	0.00	15	35.30	35.30	-15	9,041	-0.17%
2022/02/18	0	0.00	2	35.40	35.50	-2	9,151	-0.02%
2022/02/17	2	35.75	2	36.13	35.70	0	9,224	0.00%
2022/02/16	0	0.00	1	35.70	35.70	-1	9,280	-0.01%
2022/02/15	2	35.30	0	0.00	35.00	2	9,317	0.02%
2022/02/14	1	35.25	0.1	35.70	35.30	0.9	9,387	0.01%
2022/02/10	1.1	36.84	1	36.25	36.50	0.1	9,624	0.00%
2022/02/08	0	0.00	1	36.10	36.10	-1	9,738	-0.01%
2022/02/07	1	34.35	0	0.00	35.15	1	9,859	0.01%
2022/01/25	0	0.00	1	34.75	34.30	-1	10,385	-0.01%
2022/01/24	10	35.25	1	35.25	35.25	9	11,035	0.08%
2022/01/21	1	35.80	0	0.00	35.80	1	12,009	0.01%
2022/01/20	1	36.85	1	36.55	36.80	0	12,433	0.00%
2022/01/19	0	0.00	6	37.05	36.95	-6	12,517	-0.05%
2022/01/18	0	0.00	2	36.20	36.15	-2	12,605	-0.02%
2022/01/17	0	0.00	2	35.80	36.10	-2	12,775	-0.02%
2022/01/14	4	34.99	0	0.00	35.05	4	12,778	0.03%
2022/01/13	1	35.80	5	35.62	36.00	-4	12,802	-0.03%
2022/01/12	7	35.56	6	35.50	35.70	1	12,907	0.01%
2022/01/11	9	36.46	0	0.00	36.15	9	12,947	0.07%
2022/01/10	6	37.03	5	37.12	37.00	1	12,953	0.01%
2022/01/07	1	36.70	0	0.00	36.75	1	13,004	0.01%
2022/01/06	7	37.41	7	37.35	37.35	0	13,057	0.00%
2022/01/05	19	37.53	17	37.57	37.55	2	13,212	0.02%
2022/01/04	1	37.55	1	37.35	37.35	0	13,196	0.00%
2022/01/03	12	37.55	0	0.00	37.50	12	13,192	0.09%
2021/12/30	7	37.69	1	37.70	37.95	6	13,180	0.05%
2021/12/29	44	37.85	0	0.00	38.00	44	13,281	0.33%
2021/12/28	22	38.47	3	38.38	38.40	19	13,302	0.14%
2021/12/27	1	38.80	12	38.83	38.90	-11	13,331	-0.08%
2021/12/24	5	38.50	5	38.35	38.30	0	13,334	0.00%
2021/12/23	10	38.82	11	39.46	38.55	-1	13,327	-0.01%
2021/12/22	10	38.50	18	38.72	38.30	-8	13,250	-0.06%
2021/12/21	12	38.40	1	38.40	38.40	11	13,251	0.08%
2021/12/20	3	38.25	1	38.60	37.90	2	13,259	0.02%
2021/12/17	31	37.90	9	37.75	37.70	22	13,412	0.16%
2021/12/16	34	38.93	13	38.63	38.60	21	13,324	0.16%
2021/12/15	13	39.07	1	39.00	38.85	12	13,179	0.09%
2021/12/14	55	41.67	25	42.25	39.35	30	12,976	0.23%
2021/12/13	27	41.82	58.3	42.92	43.50	-31.3	11,952	-0.26%
2021/12/10	22	39.57	82.2	39.33	39.55	-60.2	10,869	-0.55%
2021/12/09	10	38.54	75	38.72	38.60	-65	10,462	-0.62%
2021/12/08	26	37.20	8	37.32	37.05	18	10,246	0.18%
2021/12/07	2	37.25	1	37.20	37.20	1	10,254	0.01%
2021/12/06	23	37.29	3	37.27	37.20	20	10,273	0.19%
2021/12/03	62	38.42	3	38.45	37.95	59	10,269	0.57%
2021/12/02	53	38.90	8	39.80	37.75	45	10,263	0.44%
2021/12/01	9	38.99	9	39.15	38.95	0	9,750	0.00%
2021/11/30	1	39.30	53	38.99	39.10	-52	9,767	-0.53%
2021/11/29	17	36.34	9	36.82	37.05	8	9,686	0.08%
2021/11/26	32	37.78	16	36.84	36.85	16	9,677	0.17%
2021/11/25	2	38.25	27	38.46	38.75	-25	9,756	-0.26%
2021/11/24	25	38.19	3	38.70	38.20	22	9,763	0.23%
2021/11/23	37	37.59	31	38.30	38.30	6	9,871	0.06%
2021/11/22	34	38.27	4	38.75	37.95	30	10,493	0.29%
2021/11/19	25	38.46	26	38.81	38.80	-1	10,488	-0.01%
2021/11/18	22	37.97	52	38.25	38.30	-30	10,517	-0.29%
2021/11/17	0	0.00	42	37.29	37.45	-42	10,602	-0.40%
2021/11/16	29	36.62	5	36.52	36.40	24	11,184	0.21%
2021/11/15	2.1	37.12	16	37.24	37.45	-13.9	12,039	-0.12%
2021/11/12	7	36.06	4	36.35	36.60	3	12,312	0.02%
2021/11/11	10	36.33	2	36.10	36.00	8	12,451	0.06%
2021/11/10	19	36.82	3.4	36.92	36.55	15.6	12,564	0.12%
2021/11/09	5	36.64	11	37.61	37.70	-6	12,644	-0.05%
2021/11/08	6	36.82	2	36.75	36.80	4	12,806	0.03%
2021/11/05	23	37.61	3	37.58	37.25	20	13,206	0.15%
2021/11/04	10	37.80	18	37.76	37.90	-8	14,049	-0.06%
2021/11/03	15	37.47	13.4	37.52	37.90	1.6	14,207	0.01%
2021/11/02	55	38.18	9	37.12	36.90	46	14,305	0.32%
2021/11/01	63	39.46	21.2	39.31	39.40	41.8	14,228	0.29%
2021/10/29	19	37.48	47	38.26	39.35	-28	13,985	-0.20%
2021/10/28	17	35.61	29	35.18	35.90	-12	13,536	-0.09%
2021/10/27	7	33.96	7	34.26	34.15	0	13,749	0.00%
2021/10/26	9	33.43	14	33.87	33.10	-5	14,509	-0.03%
2021/10/25	32	33.67	12	33.48	34.20	20	14,991	0.13%
2021/10/21	3.3	32.47	0	0.00	32.15	3.3	16,538	0.02%
2021/10/20	3	32.65	2	32.65	32.90	1	16,686	0.01%
2021/10/19	10.1	31.75	10	32.25	32.05	0.1	17,653	0.00%
2021/10/18	0	0.00	1	30.90	31.30	-1	17,958	-0.01%
2021/10/15	4	31.11	5	31.40	31.45	-1	18,242	-0.01%
2021/10/14	0.2	30.15	1	30.25	30.30	-0.9	18,391	0.00%
2021/10/13	4	31.66	2	31.90	31.15	2	18,666	0.01%
2021/10/08	0.1	31.55	0	0.00	31.50	0.1	18,874	0.00%
2021/10/07	2.1	31.91	1	31.95	32.05	1.1	18,928	0.01%
2021/10/06	3.3	32.61	3	33.15	31.55	0.3	19,165	0.00%
2021/10/05	1	33.25	1	32.70	33.25	0	19,070	0.00%
2021/10/04	3	32.27	1	31.70	31.55	2	18,999	0.01%
2021/10/01	2	34.35	0	0.00	33.35	2	18,990	0.01%
2021/09/30	2	34.60	0	0.00	35.35	2	18,955	0.01%
2021/09/29	3	35.05	6	34.47	34.55	-3	18,937	-0.02%
2021/09/28	4	35.90	0	0.00	35.75	4	18,939	0.02%
2021/09/27	2	36.40	3	36.85	36.85	-1	18,930	-0.01%
2021/09/24	8	36.71	13.1	36.89	36.50	-5.1	18,892	-0.03%
2021/09/23	2	35.60	0	0.00	35.15	2	18,689	0.01%
2021/09/17	6	35.72	0	0.00	35.60	6	18,662	0.03%
2021/09/16	3	36.27	5	36.70	36.10	-2	18,681	-0.01%
2021/09/15	0	0.00	1	36.15	36.00	-1	18,630	-0.01%
2021/09/14	4	36.20	2	37.28	35.80	2	18,622	0.01%
2021/09/13	2	36.75	2	36.78	36.70	0	18,560	0.00%
2021/09/10	3	36.35	5	36.78	36.80	-2	18,552	-0.01%
2021/09/09	1	35.05	4	36.16	36.25	-3	18,523	-0.02%
2021/09/08	8	36.34	4	35.70	35.60	4	18,477	0.02%
2021/09/07	4	36.00	6	36.18	36.70	-2	18,430	-0.01%
2021/09/06	18	36.85	6	36.30	36.15	12	18,290	0.07%
2021/09/03	8	37.62	7	37.80	38.10	1	18,103	0.01%
2021/09/02	12	38.88	5	38.42	38.00	7	17,910	0.04%
2021/09/01	7	39.61	22.1	39.80	40.20	-15.1	17,664	-0.09%
2021/08/31	10.1	39.57	14	39.95	39.30	-4	17,524	-0.02%
2021/08/30	7.1	38.97	11	39.28	38.95	-3.9	17,318	-0.02%
2021/08/27	82	39.50	81	39.52	39.35	1	17,206	0.01%
2021/08/26	46	39.82	53	40.08	39.80	-7	16,887	-0.04%
2021/08/25	7	38.23	9	38.33	37.95	-2	16,094	-0.01%
2021/08/24	24	38.28	6	38.75	37.95	18	16,073	0.11%
2021/08/23	17	39.36	31	39.26	39.50	-14	15,787	-0.09%
2021/08/20	27	38.54	58	38.83	39.30	-31	15,377	-0.20%
2021/08/19	73	38.46	52	38.46	37.55	21	14,675	0.14%
2021/08/18	8.1	34.48	28	35.48	37.00	-19.9	13,750	-0.14%
2021/08/17	23	34.82	8	35.56	33.65	15	13,434	0.11%
2021/08/16	7	34.76	16	34.75	34.95	-9	13,260	-0.07%
2021/08/13	16	36.53	8	36.06	35.50	8	13,078	0.06%
2021/08/12	25	37.27	12	36.77	37.90	13	12,924	0.10%
2021/08/11	37	37.61	12	36.52	37.00	25	12,724	0.20%
2021/08/10	68	41.31	68.2	41.46	39.80	-0.2	12,306	0.00%
2021/08/09	7	39.84	10	40.23	39.85	-3	11,409	-0.03%
2021/08/06	17	39.43	18	39.36	40.25	-1	11,152	-0.01%
2021/08/05	31	40.27	37	39.95	39.60	-6	10,921	-0.05%
2021/08/04	31	39.81	2	39.40	39.25	29	10,700	0.27%
2021/08/03	14	42.54	16.1	41.93	41.40	-2.1	10,364	-0.02%
2021/08/02	22.1	41.47	43.1	41.11	41.40	-21	9,930	-0.21%
2021/07/30	55.1	40.53	55.1	40.51	41.00	0	9,299	0.00%
2021/07/29	26	39.08	130.1	39.46	38.10	-104.1	8,425	-1.24%	大賣/鉅額交易
2021/07/28	33	36.05	57	35.61	36.80	-24	7,827	-0.31%
2021/07/27	77	38.27	60.1	38.69	38.75	16.9	7,352	0.23%
2021/07/26	5	36.07	7.1	36.19	36.70	-2.1	6,195	-0.03%
2021/07/23	77	36.32	68.3	35.88	33.40	8.7	6,082	0.14%
2021/07/22	4	33.74	40.1	34.37	34.70	-36.1	5,293	-0.68%
2021/07/21	28	31.29	6	31.67	32.25	22	4,968	0.44%
2021/07/20	37	30.68	9	30.34	30.90	28	4,687	0.60%
2021/07/19	38	30.45	14	30.63	30.25	24	4,519	0.53%
2021/07/16	38	29.32	10	29.31	29.90	28	4,292	0.65%
2021/07/14	5	26.60	0	0.00	26.65	5	3,970	0.13%
2021/07/13	10	28.91	6	28.70	28.00	4	3,913	0.10%
2021/07/12	1	27.55	10	27.42	27.80	-9	3,649	-0.25%
2021/07/09	1	26.85	3	26.80	26.90	-2	3,626	-0.06%
2021/07/08	4	27.45	3	26.80	27.40	1	3,680	0.03%
2021/07/07	0	0.00	3	26.90	26.60	-3	3,760	-0.08%
2021/07/05	2.3	26.88	0	0.00	27.15	2.3	4,285	0.05%
2021/07/02	0	0.00	6	26.53	26.50	-6	4,298	-0.14%
2021/07/01	1	26.15	1	26.20	25.80	0	4,332	0.00%
2021/06/30	1	26.35	0	0.00	26.15	1	4,396	0.02%
2021/06/29	0	0.00	1	26.50	26.50	-1	4,411	-0.02%
2021/06/25	2	26.38	1	26.20	26.30	1	4,591	0.02%
2021/06/23	5	25.00	1	25.00	25.40	4	4,707	0.08%
2021/06/22	1	24.70	0	0.00	24.50	1	4,760	0.02%
2021/06/21	2	24.75	0	0.00	24.70	2	4,771	0.04%
2021/06/18	1	25.70	3	26.07	25.65	-2	5,002	-0.04%
2021/06/17	3	25.75	0	0.00	26.10	3	5,117	0.06%
2021/06/16	1	25.70	2	25.50	25.25	-1	5,141	-0.02%
2021/06/15	0	0.00	0	25.90	26.00	0	5,196	0.00%
2021/06/09	1	26.25	0	0.00	25.95	1	5,231	0.02%
2021/06/01	0	0.00	1	27.45	27.50	-1	5,303	-0.02%
2021/05/28	1	25.80	2	25.70	26.25	-1	5,173	-0.02%
2021/05/27	0	0.00	1	25.30	25.20	-1	5,190	-0.02%
2021/05/25	18	25.17	0	0.00	25.15	18	5,260	0.34%
2021/05/24	2	24.65	1	24.85	24.75	1	5,269	0.02%
2021/05/21	0	0.00	2	24.68	24.50	-2	5,323	-0.04%
2021/05/20	2	24.58	0	0.00	24.30	2	5,407	0.04%
2021/05/19	3	25.13	3	25.13	25.25	0	5,433	0.00%
2021/05/18	14	23.82	3	23.47	23.90	11	5,418	0.20%
2021/05/17	6	22.25	3	21.98	21.75	3	5,446	0.06%
2021/05/14	1	24.30	1	24.75	23.35	0	5,555	0.00%
2021/05/12	4	23.96	7	24.49	23.65	-3	6,270	-0.05%
2021/05/11	5	27.13	0	0.00	26.20	5	6,272	0.08%
2021/05/10	2	29.15	3	29.78	28.75	-1	6,266	-0.02%
2021/05/07	4	28.70	0	0.00	29.05	4	6,311	0.06%
2021/05/05	1	28.70	0	0.00	28.15	1	6,763	0.01%
2021/05/04	2	28.15	2	28.63	28.80	0	6,860	0.00%
2021/05/03	3	30.87	11	30.53	30.05	-8	6,926	-0.12%
2021/04/29	0	0.00	3	32.63	32.45	-3	6,948	-0.04%
2021/04/28	13	33.67	4	33.76	33.45	9	7,131	0.13%
2021/04/27	1	33.20	9	33.14	32.75	-8	6,928	-0.12%
2021/04/26	2	33.00	10	32.80	32.65	-8	6,963	-0.11%
2021/04/23	0	0.00	3	32.30	32.60	-3	7,214	-0.04%
2021/04/22	1	33.85	7	33.22	31.60	-6	7,222	-0.08%
2021/04/21	0	0.00	1	32.25	32.50	-1	7,094	-0.01%
2021/04/20	1	31.55	11	31.46	31.55	-10	7,081	-0.14%
2021/04/19	2	31.38	2	31.40	31.25	0	7,121	0.00%
2021/04/16	6	31.29	28	31.16	31.20	-22	7,139	-0.31%
2021/04/15	3	31.00	0	0.00	30.90	3	7,250	0.04%
2021/04/14	3	31.02	0	0.00	30.90	3	7,341	0.04%
2021/04/13	36	33.05	1.7	32.32	31.95	34.3	8,162	0.42%
2021/04/12	10	34.23	6	34.23	34.75	4	8,437	0.05%
2021/04/09	4	33.44	9	33.58	33.55	-5	8,379	-0.06%
2021/04/08	1	32.25	2	32.48	32.40	-1	8,103	-0.01%
2021/04/07	3	32.30	9	32.34	32.35	-6	8,157	-0.07%
2021/04/06	2	31.80	2	32.10	32.35	0	8,262	0.00%
2021/04/01	0	0.00	2	32.23	31.75	-2	8,370	-0.02%
2021/03/31	4	32.35	3	32.13	32.15	1	8,374	0.01%
2021/03/30	3	32.07	5	32.31	32.15	-2	8,386	-0.02%
2021/03/29	18	31.79	7	31.78	31.50	11	8,317	0.13%
2021/03/26	3	30.88	0	0.00	30.80	3	8,252	0.04%
2021/03/25	19	30.85	6	31.05	31.20	13	8,248	0.16%
2021/03/24	0	0.00	1	31.05	30.80	-1	8,184	-0.01%
2021/03/23	8	31.51	6	32.07	30.65	2	8,173	0.02%
2021/03/22	16	30.65	17	30.40	30.75	-1	7,952	-0.01%
2021/03/19	2	30.15	0	0.00	30.00	2	7,879	0.03%
2021/03/18	1	30.75	3	30.18	30.70	-2	7,908	-0.03%
2021/03/16	5	29.65	1	29.50	29.70	4	7,972	0.05%
2021/03/15	2	29.40	0	0.00	29.35	2	8,109	0.02%
2021/03/12	1	29.45	6	30.00	29.50	-5	8,209	-0.06%
2021/03/11	15	29.13	8	29.24	29.15	7	8,433	0.08%
2021/03/10	1	28.55	1	28.50	28.70	0	8,612	0.00%
2021/03/05	3	28.87	0	0.00	28.80	3	9,310	0.03%
2021/03/04	1	29.70	2	30.10	29.40	-1	9,317	-0.01%
2021/03/03	1	28.90	2	29.93	29.90	-1	9,320	-0.01%
2021/03/02	2	29.95	2	30.20	29.80	0	9,391	0.00%
2021/02/26	2	30.60	0	0.00	30.50	2	9,356	0.02%
2021/02/25	1	31.55	0	0.00	30.90	1	9,403	0.01%
2021/02/24	1	30.60	0	0.00	30.65	1	9,401	0.01%
2021/02/23	0	0.00	2	31.25	31.10	-2	9,410	-0.02%
2021/02/22	0	0.00	5	31.75	31.75	-5	9,398	-0.05%
2021/02/19	0	0.00	1	31.40	31.20	-1	9,367	-0.01%
2021/02/17	2	30.10	0	0.00	31.00	2	9,487	0.02%
2021/02/05	3	30.63	0	0.00	30.05	3	9,451	0.03%
2021/02/04	6	31.68	1	30.95	30.95	5	9,340	0.05%
2021/02/03	2	31.70	25.5	32.24	33.00	-23.5	8,926	-0.26%
2021/02/01	6	29.60	5	29.20	29.00	1	8,713	0.01%
2021/01/29	10	30.59	0	0.00	29.25	10	8,660	0.12%
2021/01/28	3	30.88	8	30.96	31.00	-5	8,583	-0.06%
2021/01/27	6	30.17	13	30.53	30.40	-7	8,429	-0.08%
2021/01/26	6	29.26	11	29.30	29.40	-5	8,177	-0.06%
2021/01/25	3	28.90	22	29.09	28.70	-19	8,057	-0.24%
2021/01/22	19	28.13	1	28.20	28.30	18	7,963	0.23%
2021/01/21	30	28.04	42	28.24	28.10	-12	7,900	-0.15%
2021/01/20	5	26.79	2	26.55	26.45	3	7,684	0.04%
2021/01/19	11	27.74	3	27.80	27.80	8	7,609	0.11%
2021/01/18	4	28.68	21	28.23	28.50	-17	7,565	-0.22%
2021/01/15	2	27.10	2	27.30	26.85	0	7,299	0.00%
2021/01/14	0	0.00	5	27.40	27.55	-5	7,262	-0.07%
2021/01/13	3	27.57	2	27.85	27.55	1	7,271	0.01%
2021/01/12	3	27.02	0	0.00	26.90	3	7,320	0.04%
2021/01/11	5	27.95	0	0.00	27.80	5	7,352	0.07%
2021/01/08	14	27.89	6.5	28.22	27.60	7.5	7,300	0.10%
2021/01/07	16	28.94	10	29.08	28.85	6	7,170	0.08%
2021/01/06	37	30.98	26.2	31.87	29.50	10.8	7,056	0.15%
2021/01/05	7	29.54	20	30.03	30.70	-13	6,164	-0.21%
2021/01/04	1	27.70	9	27.68	27.95	-8	5,743	-0.14%
2020/12/31	1	27.20	13	27.19	27.20	-12	5,668	-0.21%
2020/12/30	11	25.82	21	26.04	26.15	-10	5,569	-0.18%
2020/12/29	22	27.12	63	26.89	26.80	-41	5,459	-0.75%
2020/12/28	81	28.27	6.1	27.56	28.50	74.9	5,338	1.40%
2020/12/25	5	27.20	1	27.20	27.00	4	5,181	0.08%
2020/12/24	2	27.00	5	27.28	26.95	-3	5,165	-0.06%
2020/12/23	3	26.48	15	27.21	27.20	-12	5,118	-0.23%
2020/12/22	0	0.00	6	27.03	26.05	-6	5,066	-0.12%
2020/12/21	2	25.83	1	26.35	26.15	1	5,054	0.02%
2020/12/18	2	26.45	0	0.00	26.50	2	5,082	0.04%
2020/12/17	0	0.00	1	26.95	26.80	-1	5,131	-0.02%
2020/12/16	1	26.40	1	26.85	26.55	0	5,361	0.00%
2020/12/15	2	27.50	2	26.78	26.00	0	5,458	0.00%
2020/12/14	0	0.00	8	26.44	26.80	-8	5,418	-0.15%
2020/12/10	2	27.23	3	26.92	26.75	-1	5,387	-0.02%
2020/12/09	1	27.25	15	27.73	27.80	-14	5,353	-0.26%
2020/12/08	2	26.50	0	0.00	26.95	2	5,322	0.04%
2020/12/07	10	27.33	0	0.00	26.70	10	5,295	0.19%
2020/12/04	10	25.82	1	26.80	26.50	9	5,118	0.18%
2020/12/02	2	26.25	0	0.00	26.30	2	5,114	0.04%
2020/12/01	23	25.84	12	26.29	26.00	11	5,274	0.21%
2020/11/30	0	0.00	12	24.55	24.50	-12	5,236	-0.23%
2020/11/27	1	24.45	1	24.60	24.55	0	5,402	0.00%
2020/11/26	4	24.66	3	25.02	24.60	1	5,920	0.02%
2020/11/25	1	24.70	0	0.00	24.80	1	5,894	0.02%
2020/11/24	0	0.00	9	24.51	24.45	-9	6,045	-0.15%
2020/11/23	2	24.98	0	0.00	24.60	2	6,298	0.03%
2020/11/19	0	0.00	4	24.60	24.40	-4	6,295	-0.06%
2020/11/18	0	0.00	2	24.53	24.15	-2	6,325	-0.03%
2020/11/17	22	25.26	2	25.03	24.30	20	6,276	0.32%
2020/11/16	1	24.05	7.1	24.40	24.80	-6.1	6,182	-0.10%
2020/11/12	1	23.90	1	24.00	23.70	0	6,159	0.00%
2020/11/11	0	0.00	2	24.10	24.15	-2	6,157	-0.03%
2020/11/10	0	0.00	2	23.98	24.10	-2	6,129	-0.03%
2020/11/09	0	0.00	10	24.18	23.70	-10	6,065	-0.16%
2020/11/06	1	23.20	2	23.21	23.00	-1	5,943	-0.02%
2020/11/05	0	0.00	5	23.07	22.95	-5	5,910	-0.08%
2020/11/03	0	0.00	15	22.24	22.70	-15	5,755	-0.26%
2020/10/30	1	23.15	2	23.00	22.20	-1	5,747	-0.02%
2020/10/28	0	0.00	1	23.00	22.80	-1	5,668	-0.02%
2020/10/26	1	22.75	10	22.70	23.00	-9	5,646	-0.16%
2020/10/23	0	0.00	3	22.55	22.60	-3	5,593	-0.05%
2020/10/22	0	0.00	3	22.40	22.10	-3	5,584	-0.05%
2020/10/21	0	0.00	1	22.40	22.15	-1	5,586	-0.02%
2020/10/19	1	22.50	6	22.28	22.50	-5	5,479	-0.09%
2020/10/16	0	0.00	1	21.15	21.05	-1	5,397	-0.02%
2020/10/15	1	21.55	1	21.25	21.15	0	5,446	0.00%
2020/10/14	0	0.00	2	21.45	21.45	-2	5,459	-0.04%
2020/10/12	7	21.33	0	0.00	21.10	7	5,538	0.13%
2020/10/08	5	21.81	3	21.70	21.65	2	5,583	0.04%
2020/10/07	1	22.35	4	22.30	21.95	-3	5,578	-0.05%
2020/10/06	5	21.76	4	21.89	21.90	1	5,621	0.02%
2020/10/05	17	21.71	1	21.70	21.65	16	5,633	0.28%
2020/09/30	1	21.20	0	0.00	21.40	1	5,608	0.02%
2020/09/29	1	21.35	5	21.35	21.40	-4	5,592	-0.07%
2020/09/28	2	21.05	1	21.20	21.25	1	5,618	0.02%
2020/09/25	2	20.90	0	0.00	20.70	2	5,762	0.03%
2020/09/24	6	21.73	4	21.75	21.20	2	5,728	0.03%
2020/09/23	1	22.90	4	22.88	22.45	-3	5,665	-0.05%
2020/09/22	7	23.17	11	23.17	23.15	-4	5,620	-0.07%
2020/09/21	22	24.19	9	23.99	23.80	13	5,594	0.23%
2020/09/18	6	23.23	13	23.53	23.20	-7	5,340	-0.13%
2020/09/17	0	0.00	1	23.35	23.15	-1	5,241	-0.02%
2020/09/16	2	23.20	82	23.21	23.15	-80	5,230	-1.53%
2020/09/15	83	22.71	2	23.05	23.10	81	5,214	1.55%
2020/09/14	15	22.24	2	22.55	22.40	13	5,212	0.25%
2020/09/11	2	22.58	3	22.82	22.20	-1	5,326	-0.02%
2020/09/10	5	23.50	7	23.20	23.75	-2	5,281	-0.04%
2020/09/09	9	23.24	7	23.79	23.65	2	5,219	0.04%
2020/09/08	4	23.06	0	0.00	23.35	4	5,165	0.08%
2020/09/07	10	24.16	15	24.35	24.15	-5	5,027	-0.10%
2020/09/04	8	24.64	14	24.78	24.85	-6	5,068	-0.12%
2020/09/03	19	24.09	42	24.34	24.40	-23	4,748	-0.48%
2020/09/02	27	22.81	13	22.93	22.95	14	4,323	0.32%
2020/09/01	26	22.84	18.2	22.52	22.20	7.8	4,134	0.19%
2020/08/31	6	22.45	0	0.00	22.45	6	3,603	0.17%
2020/08/28	22	20.27	27	20.41	20.45	-5	3,531	-0.14%
2020/08/27	5	19.50	10	19.86	20.40	-5	3,483	-0.14%
2020/08/26	0	0.00	6	19.19	19.15	-6	3,162	-0.19%
2020/08/24	1	19.00	1	19.20	19.15	0	3,039	0.00%
2020/08/20	12	18.09	1	18.00	17.90	11	2,932	0.38%
2020/08/19	0	0.00	2.1	18.82	19.20	-2.1	2,852	-0.07%
2020/08/14	0	0.00	1	18.35	18.30	-1	2,710	-0.04%
2020/08/13	1	17.90	0	0.00	18.00	1	2,684	0.04%
2020/07/27	1	17.65	0	0.00	17.60	1	2,769	0.04%
2020/07/24	0	0.00	2	17.90	18.15	-2	2,757	-0.07%
2020/07/23	2	18.95	0	0.00	18.70	2	2,734	0.07%
2020/07/22	0	0.00	3	18.85	18.85	-3	2,794	-0.11%
2020/07/21	0	0.00	2	18.85	18.80	-2	2,779	-0.07%
2020/07/20	3	17.97	5	18.25	18.10	-2	2,731	-0.07%
2020/07/17	7	18.53	0	0.00	18.35	7	2,726	0.26%
2020/07/16	6	19.06	1	19.00	19.15	5	2,716	0.18%
2020/07/15	0	0.00	1	18.80	18.50	-1	2,662	-0.04%
2020/07/14	1	19.25	1	19.00	19.25	0	2,624	0.00%
2020/07/09	1	18.85	0	0.00	18.85	1	2,776	0.04%
2020/07/08	1	18.85	4	19.03	19.00	-3	2,749	-0.11%
2020/07/07	0	0.00	2	18.90	19.00	-2	2,740	-0.07%
2020/07/06	10	19.43	5	19.37	19.20	5	2,731	0.18%
2020/07/02	1	18.60	3	18.72	18.70	-2	2,624	-0.08%
2020/06/30	0	0.00	8	18.57	18.45	-8	2,720	-0.29%
2020/06/24	3	18.33	0	0.00	18.20	3	2,696	0.11%
2020/06/23	0	0.00	3	18.30	17.95	-3	2,686	-0.11%
2020/06/22	1	17.95	0	0.00	18.00	1	2,685	0.04%
2020/06/18	4	18.63	2	18.50	19.10	2	2,664	0.08%
2020/06/17	2	18.30	0	0.00	18.45	2	2,519	0.08%
2020/06/16	0	0.00	2	17.90	17.90	-2	2,459	-0.08%
2020/06/15	2	17.88	2	17.70	17.70	0	2,487	0.00%
2020/06/12	3	16.95	0	0.00	17.20	3	2,461	0.12%
2020/06/11	2	17.85	4	18.06	17.30	-2	2,481	-0.08%
2020/06/09	5	17.35	0	0.00	17.35	5	2,362	0.21%
2020/06/08	2	17.50	2	17.60	17.40	0	2,446	0.00%
2020/06/05	0	0.00	2	17.30	17.50	-2	2,467	-0.08%
2020/06/04	4	17.20	0	0.00	17.20	4	2,471	0.16%
2020/06/03	21	17.31	10	17.31	17.30	11	2,515	0.44%
2020/05/27	2	16.75	0	0.00	16.70	2	2,634	0.08%
2020/05/25	0	0.00	10	16.45	16.45	-10	2,840	-0.35%
2020/05/22	2	16.30	0	0.00	16.25	2	2,893	0.07%
2020/05/18	0	0.00	3	16.00	15.90	-3	3,739	-0.08%
2020/05/15	2	16.30	0	0.00	16.10	2	3,775	0.05%
2020/05/14	5	16.38	0	0.00	16.30	5	3,820	0.13%
2020/05/08	0	0.00	7	16.96	16.80	-7	4,034	-0.17%
2020/05/04	3	16.80	2	16.70	16.75	1	4,141	0.02%
2020/04/29	2	17.10	0	0.00	17.00	2	4,481	0.04%
2020/04/28	1	16.95	2	17.03	17.10	-1	4,479	-0.02%
2020/04/27	1	16.95	6	17.06	16.90	-5	4,505	-0.11%
2020/04/24	3	16.48	0	0.00	16.60	3	4,434	0.07%
2020/04/23	0	0.00	1	16.50	16.50	-1	4,436	-0.02%
2020/04/22	1	16.30	0	0.00	16.30	1	4,426	0.02%
2020/04/21	1	16.20	4	16.15	16.10	-3	4,420	-0.07%
2020/04/17	0	0.00	40	17.00	16.60	-40	4,379	-0.91%
2020/04/16	5	16.99	0	0.00	16.90	5	4,351	0.11%
2020/04/15	40	16.90	2	17.65	16.85	38	4,301	0.88%
2020/04/14	0	0.00	1	17.00	17.20	-1	4,148	-0.02%
2020/04/10	3	15.60	0	0.00	15.70	3	4,142	0.07%
2020/04/09	1	15.75	4	15.80	15.55	-3	4,192	-0.07%
2020/04/07	4	15.68	1	15.65	15.45	3	4,160	0.07%
2020/04/01	4.1	14.37	6	14.38	14.75	-1.9	4,389	-0.04%
2020/03/30	0	13.90	0	0.00	13.70	0	4,326	0.00%
2020/03/25	1	14.55	1	14.40	13.85	0	4,279	0.00%
2020/03/24	1	13.85	2	13.85	13.85	-1	4,228	-0.02%
2020/03/20	1	12.65	0	0.00	12.65	1	4,182	0.02%
2020/03/19	2	11.50	4	11.50	11.50	-2	4,187	-0.05%
2020/03/18	5	12.92	0	0.00	12.65	5	4,144	0.12%
2020/03/17	0	0.00	4	12.68	12.80	-4	4,121	-0.10%
2020/03/12	5	15.70	2	15.30	15.20	3	4,036	0.07%
2020/03/09	3	17.00	1	17.00	17.00	2	3,892	0.05%
2020/03/06	3	17.90	0	0.00	17.80	3	3,819	0.08%
2020/03/05	3	18.35	10	18.49	18.30	-7	3,773	-0.19%
2020/03/04	10	18.50	0	0.00	18.55	10	3,747	0.27%
2020/03/03	2	19.25	2	19.30	18.75	0	3,714	0.00%
2020/03/02	3	18.50	2	18.80	18.55	1	3,638	0.03%
2020/02/27	3	18.73	1	18.90	18.60	2	3,598	0.06%
2020/02/26	0	0.00	1	19.65	19.60	-1	3,447	-0.03%
2020/02/25	1	19.25	0	0.00	19.30	1	3,476	0.03%
2020/02/24	3	19.53	2	19.65	19.45	1	3,431	0.03%
2020/02/21	2	20.35	3	20.35	20.15	-1	3,358	-0.03%
2020/02/20	5	20.00	4	20.00	20.30	1	3,222	0.03%
2020/02/19	12	19.76	11	19.87	20.35	1	3,053	0.03%
2020/02/18	0	0.00	3	18.70	18.95	-3	2,610	-0.11%
2020/02/17	3	18.47	0	0.00	18.50	3	2,572	0.12%
2020/02/14	13	18.85	9	18.88	18.90	4	2,515	0.16%
2020/02/11	2	18.00	2	18.00	18.15	0	2,242	0.00%
2020/02/10	4	18.13	4	18.26	18.05	0	2,219	0.00%
2020/02/05	1	18.05	0	0.00	17.80	1	2,104	0.05%
2020/02/04	3	18.38	2	18.80	18.05	1	2,063	0.05%
2020/02/03	7	18.02	7	18.29	18.60	0	1,941	0.00%
2020/01/30	2	17.33	1	16.85	16.75	1	1,713	0.06%
2020/01/20	1	18.35	0	0.00	18.30	1	1,672	0.06%
2020/01/17	0	0.00	2	18.40	18.30	-2	1,675	-0.12%
2020/01/13	2	18.05	0	0.00	18.25	2	1,659	0.12%
2020/01/10	0	0.00	2	17.90	17.80	-2	1,656	-0.12%
2020/01/09	3	18.00	1	18.00	17.95	2	1,650	0.12%
2020/01/08	4	17.78	0	0.00	17.70	4	1,641	0.24%
2020/01/07	3	18.10	0	0.00	18.05	3	1,611	0.19%
2020/01/06	2	18.50	0	0.00	18.35	2	1,590	0.13%
2020/01/03	0	0.00	5	18.72	18.70	-5	1,572	-0.32%
2020/01/02	0	0.00	3	19.00	18.95	-3	1,511	-0.20%
2019/12/30	2	18.80	0	0.00	18.80	2	1,498	0.13%
2019/12/27	12	19.15	11	19.16	19.10	1	1,493	0.07%
2019/12/26	0	0.00	1	18.40	18.35	-1	1,226	-0.08%
2019/12/18	0	0.00	4	18.30	18.30	-4	1,232	-0.32%
2019/12/13	0	0.00	2	17.95	18.45	-2	1,271	-0.16%
2019/12/12	1	18.15	0	0.00	18.05	1	1,267	0.08%
2019/12/11	0	0.00	1	18.35	18.20	-1	1,258	-0.08%
2019/12/10	4	18.18	2	18.10	18.15	2	1,255	0.16%
2019/12/09	3	18.30	1	18.40	18.35	2	1,239	0.16%
2019/12/05	0	0.00	1	17.90	18.00	-1	1,186	-0.08%
2019/12/02	1	17.65	0	0.00	17.65	1	1,229	0.08%
2019/11/29	0	0.00	1	18.10	18.00	-1	1,233	-0.08%
2019/11/28	2	17.90	0	0.00	17.85	2	1,218	0.16%
2019/11/27	0	0.00	1	17.80	17.95	-1	1,244	-0.08%
2019/11/25	1	17.80	0	0.00	17.75	1	1,413	0.07%
2019/11/22	2	18.10	2	18.15	18.05	0	1,419	0.00%
2019/11/21	3	17.15	0	0.00	17.20	3	1,347	0.22%
2019/11/20	1	17.50	0	0.00	17.35	1	1,337	0.07%
2019/11/18	0	0.00	15	17.50	17.25	-15	1,329	-1.13%
2019/11/14	3	17.80	0	0.00	17.70	3	1,338	0.22%
2019/11/12	1	17.80	0	0.00	17.75	1	1,357	0.07%
2019/11/11	1	17.85	0	0.00	17.75	1	1,358	0.07%
2019/11/01	2	18.65	0	0.00	18.55	2	1,410	0.14%
2019/10/31	0	0.00	8	18.85	18.75	-8	1,435	-0.56%
2019/10/29	8	19.10	0	0.00	19.10	8	1,435	0.56%
2019/10/28	0	0.00	1	19.35	19.35	-1	1,457	-0.07%
2019/10/24	1	19.65	0	0.00	19.60	1	1,495	0.07%
2019/10/15	2	19.60	0	0.00	19.60	2	1,780	0.11%
2019/10/08	2	20.20	0	0.00	20.05	2	1,980	0.10%
2019/09/24	2	20.50	0	0.00	20.50	2	2,222	0.09%
2019/09/23	1	20.60	0	0.00	20.60	1	2,225	0.04%
2019/09/20	2	20.25	0	0.00	20.35	2	2,230	0.09%
2019/09/19	2	20.10	0	0.00	20.00	2	2,232	0.09%
2019/09/11	0	0.00	3	21.20	21.25	-3	2,265	-0.13%
2019/09/06	16	21.52	2	21.40	21.35	14	2,270	0.62%
2019/09/04	5	21.70	0	0.00	21.60	5	2,264	0.22%
2019/09/03	2	21.80	8	21.85	21.75	-6	2,332	-0.26%
2019/09/02	8	21.71	0	0.00	21.95	8	2,335	0.34%
2019/08/29	3	22.22	2	22.60	21.80	1	2,360	0.04%
2019/08/28	5	23.58	5	23.62	23.25	0	2,256	0.00%
2019/08/27	0	0.00	1	22.50	22.60	-1	2,219	-0.05%
2019/08/21	2	22.50	5	22.65	22.50	-3	2,415	-0.12%
2019/08/20	0	0.00	2	22.20	22.30	-2	2,420	-0.08%
2019/08/19	2	22.30	4	22.13	22.10	-2	2,437	-0.08%
2019/08/16	0	0.00	3	22.22	22.25	-3	2,470	-0.12%
2019/08/13	0	0.00	2	21.70	21.60	-2	2,532	-0.08%
2019/08/12	5	21.75	0	0.00	22.05	5	2,558	0.20%
2019/08/08	0	0.00	1	21.70	21.55	-1	2,578	-0.04%
2019/08/07	1	21.80	0	0.00	21.60	1	2,586	0.04%
2019/08/06	3	21.70	0	0.00	21.75	3	2,647	0.11%
2019/08/05	2	22.30	1	22.50	22.00	1	2,664	0.04%
2019/08/02	1	22.95	0	0.00	22.65	1	2,713	0.04%
2019/07/31	2	23.88	1	24.05	24.10	1	2,774	0.04%
2019/07/29	0	0.00	1	24.50	24.60	-1	2,857	-0.03%
2019/07/26	5	24.16	1.3	24.11	24.10	3.7	2,869	0.13%
2019/07/25	1	24.10	0	0.00	24.15	1	2,917	0.03%
2019/07/22	2	25.10	2	25.20	25.05	0	3,306	0.00%
2019/07/19	2	25.48	2	25.45	25.55	0	3,310	0.00%
2019/07/17	1	25.85	1	25.30	25.30	0	3,415	0.00%
2019/07/16	2	25.83	1	26.00	25.85	1	3,480	0.03%
2019/07/15	0	0.00	1	25.55	25.55	-1	3,452	-0.03%
2019/07/12	0	0.00	5	25.47	25.55	-5	3,436	-0.15%
2019/07/11	7	25.14	1	25.10	25.05	6	3,416	0.18%
2019/07/10	2	25.20	5	24.70	25.25	-3	3,411	-0.09%
2019/07/09	2	24.40	1	24.35	24.30	1	3,398	0.03%
2019/07/08	5	24.45	2	24.40	24.35	3	3,673	0.08%
2019/07/05	2	24.25	0	0.00	24.30	2	3,737	0.05%
2019/07/04	1	24.75	1	24.65	24.55	0	3,767	0.00%
2019/07/03	5	24.49	5	24.55	24.35	0	3,805	0.00%
2019/07/02	2	24.60	1	24.65	24.70	1	3,944	0.03%
2019/07/01	0	0.00	1	24.65	24.55	-1	4,125	-0.02%
2019/06/26	4	23.73	0	0.00	24.05	4	4,440	0.09%
2019/06/25	1	23.95	0	0.00	23.80	1	4,685	0.02%
2019/06/24	2	24.35	3	24.52	24.75	-1	4,787	-0.02%
2019/06/20	2	24.05	3	24.32	24.50	-1	6,134	-0.02%
2019/06/19	0	0.00	7	23.90	23.95	-7	6,248	-0.11%
2019/06/18	11	23.60	0	0.00	23.15	11	6,366	0.17%
2019/06/12	2	24.18	0	0.00	24.00	2	7,235	0.03%
2019/06/11	2	24.68	6	24.53	24.60	-4	7,490	-0.05%
2019/06/06	3	23.53	1	23.40	23.40	2	8,991	0.02%
2019/06/05	2	23.70	2	24.10	23.90	0	9,255	0.00%
2019/05/30	0	0.00	2	21.90	22.10	-2	9,623	-0.02%
2019/05/27	1	23.50	50	23.77	23.50	-49	9,820	-0.50%
2019/05/24	1	23.65	0	0.00	23.65	1	9,977	0.01%
2019/05/23	2	24.20	1	24.40	23.90	1	10,053	0.01%
2019/05/22	0	0.00	2	25.05	23.85	-2	10,274	-0.02%
2019/05/21	0	0.00	6	24.40	24.65	-6	10,779	-0.06%
2019/05/17	0	0.00	1	24.20	24.00	-1	11,207	-0.01%
2019/05/15	4	25.30	4	25.30	25.35	0	11,576	0.00%
2019/05/14	5	24.57	2	24.55	25.40	3	12,058	0.02%
2019/05/13	1	24.45	0	0.00	24.50	1	12,272	0.01%
2019/05/09	1	25.75	6	25.28	25.10	-5	12,349	-0.04%
2019/05/08	0	0.00	2	26.65	26.45	-2	12,344	-0.02%
2019/05/03	5	27.90	1	27.75	27.90	4	12,709	0.03%
2019/05/02	0	0.00	1	27.30	27.50	-1	12,652	-0.01%
2019/04/30	20	27.70	6	27.68	27.40	14	12,594	0.11%
2019/04/29	2	25.78	6	25.85	26.35	-4	12,279	-0.03%
2019/04/26	2	27.15	7	27.04	26.90	-5	12,129	-0.04%
2019/04/25	5	27.10	1	27.45	27.10	4	12,082	0.03%
2019/04/24	6	27.28	5	27.52	27.35	1	12,036	0.01%
2019/04/23	8	28.15	3	28.15	27.90	5	11,946	0.04%
2019/04/22	8	28.94	6	29.15	29.10	2	11,852	0.02%
2019/04/19	2	27.68	0	0.00	28.05	2	11,701	0.02%
2019/04/18	51	27.98	1	28.05	27.30	50	11,659	0.43%
2019/04/17	2	27.98	1	27.70	27.70	1	11,597	0.01%
2019/04/16	0	0.00	2	28.20	28.05	-2	11,554	-0.02%
2019/04/15	5	27.51	1	27.80	27.25	4	11,483	0.03%
2019/04/12	6	27.71	6	27.87	27.15	0	11,417	0.00%
2019/04/11	8	29.37	3	29.05	29.05	5	11,127	0.04%
2019/04/10	8	29.98	6	29.68	30.00	2	11,045	0.02%
2019/04/09	6	30.07	10	29.85	29.80	-4	10,984	-0.04%
2019/04/08	10	30.30	27	30.25	30.30	-17	10,929	-0.16%
2019/04/03	8	29.80	6	29.88	29.65	2	10,710	0.02%
2019/04/01	5	29.26	1	29.15	29.05	4	10,394	0.04%
2019/03/29	0	0.00	1	29.15	29.25	-1	10,284	-0.01%
2019/03/28	6	29.54	1	30.35	28.55	5	10,130	0.05%
2019/03/27	2	30.10	0	0.00	30.05	2	9,875	0.02%
2019/03/26	10	30.13	3.1	30.15	30.00	6.9	9,735	0.07%
2019/03/25	10	29.69	11	30.36	30.80	-1	9,359	-0.01%
2019/03/22	3	27.75	11	28.03	28.25	-8	8,342	-0.10%
2019/03/21	5	27.94	0	0.00	28.10	5	8,202	0.06%
2019/03/20	9	27.06	15	27.63	27.30	-6	8,088	-0.07%
2019/03/19	11	27.70	16	28.02	27.60	-5	7,903	-0.06%
2019/03/18	14	27.46	2	27.25	27.45	12	7,643	0.16%
2019/03/15	8	28.20	25	28.64	27.65	-17	7,510	-0.23%
2019/03/14	6	27.96	9	28.15	28.00	-3	7,196	-0.04%
2019/03/13	74	28.17	63	28.10	28.10	11	6,927	0.16%
2019/03/12	10	25.88	20	25.26	26.80	-10	5,852	-0.17%
2019/03/11	8	24.81	5	24.37	24.40	3	5,455	0.05%
2019/03/08	4	23.55	7	23.39	23.85	-3	5,194	-0.06%
2019/03/07	12	23.61	37	23.92	23.20	-25	5,073	-0.49%
2019/03/06	3	24.65	0	0.00	24.30	3	4,925	0.06%
2019/03/05	5	23.90	10	23.90	23.90	-5	4,732	-0.11%
2019/03/04	16	23.91	49	23.65	24.25	-33	4,685	-0.70%
2019/02/27	54	23.73	4	23.73	23.55	50	4,625	1.08%
2019/02/26	3	24.87	0	0.00	24.30	3	4,480	0.07%
2019/02/25	1	24.60	18	25.40	25.45	-17	4,305	-0.39%
2019/02/21	8	25.16	2	24.95	25.45	6	4,023	0.15%
2019/02/20	2	24.95	10	25.46	25.85	-8	3,756	-0.21%
2019/02/19	2	22.75	3	23.60	23.50	-1	3,215	-0.03%
2019/02/18	1	23.20	0	0.00	22.90	1	3,011	0.03%
2019/02/15	21	23.78	9.2	23.30	23.60	11.8	2,733	0.43%
2019/02/14	0	0.00	1	23.20	22.70	-1	2,482	-0.04%
2019/02/13	6	22.80	19	22.37	22.40	-13	2,328	-0.56%
2019/02/12	24	21.03	31	21.26	21.65	-7	1,853	-0.38%
2019/01/30	4	19.51	20	19.30	19.55	-16	1,491	-1.07%
2019/01/29	2	19.70	3	19.95	19.75	-1	1,389	-0.07%
2019/01/28	22	20.12	9	20.05	20.00	13	1,319	0.99%
2019/01/25	17	18.60	23	18.49	18.95	-6	1,057	-0.57%
2019/01/17	0	0.00	1	17.10	17.10	-1	797	-0.13%
2019/01/16	1	17.00	0	0.00	16.95	1	799	0.13%
2019/01/15	0	0.00	16	16.96	16.95	-16	799	-2.00%
2019/01/14	1	16.75	0	0.00	16.85	1	803	0.12%
2019/01/09	0	0.00	3	17.38	17.40	-3	808	-0.37%
2019/01/08	0	0.00	2	17.15	17.10	-2	804	-0.25%
2019/01/07	0	0.00	1	17.00	16.80	-1	792	-0.13%
2019/01/04	3	16.50	0	0.00	16.75	3	793	0.38%
2019/01/03	3	16.62	0	0.00	16.55	3	824	0.36%
2019/01/02	1	16.60	0	0.00	16.55	1	832	0.12%
2018/12/28	0	0.00	1	16.75	16.70	-1	837	-0.12%
2018/12/27	1	17.15	3	17.00	17.00	-2	855	-0.23%
2018/12/26	0	0.00	3	16.57	16.40	-3	846	-0.35%
2018/12/21	0	0.00	1	16.60	16.65	-1	889	-0.11%
2018/12/19	1	16.65	0	0.00	16.75	1	894	0.11%
2018/12/18	3	16.65	0	0.00	16.60	3	896	0.33%
2018/12/14	1	17.50	1	17.35	17.25	0	892	0.00%
2018/12/13	2	17.78	0	0.00	17.70	2	885	0.23%
2018/12/10	2	16.95	0	0.00	16.90	2	838	0.24%
2018/12/07	0	0.00	7	17.10	17.15	-7	836	-0.84%
2018/12/05	0	0.00	14	17.59	17.50	-14	820	-1.71%
2018/12/04	17	17.94	5	17.97	17.90	12	824	1.46%
2018/12/03	0	0.00	2	17.05	17.20	-2	731	-0.27%
2018/11/30	0	0.00	10	16.75	16.70	-10	776	-1.29%
2018/11/27	0	0.00	3	16.55	16.60	-3	798	-0.38%
2018/11/26	3	16.35	3	16.30	16.30	0	791	0.00%
2018/11/22	0	16.35	0	0.00	16.20	0	795	0.01%
2018/11/21	1	16.30	0	0.00	16.30	1	804	0.12%
2018/11/16	10	16.25	0	0.00	16.25	10	816	1.22%
2018/11/15	0	0.00	4	16.00	16.10	-4	814	-0.49%
2018/11/14	2	16.50	0	0.00	16.05	2	826	0.24%
2018/11/09	4	16.14	0	0.00	15.85	4	806	0.50%
2018/11/02	0	0.00	1	14.90	14.95	-1	853	-0.12%
2018/11/01	1	14.85	0	0.00	14.85	1	875	0.11%
2018/10/26	20	13.98	14	14.35	13.85	6	984	0.61%
2018/10/25	2	14.20	0	0.00	14.10	2	987	0.20%
2018/10/23	0	0.00	3	15.10	15.00	-3	1,001	-0.30%
2018/10/15	0	0.00	2	15.33	15.25	-2	1,115	-0.18%
2018/10/12	4	15.16	0	0.00	15.35	4	1,121	0.36%
2018/10/11	2	15.00	0	0.00	15.05	2	1,136	0.18%
2018/10/05	0	0.00	3	17.05	17.05	-3	1,214	-0.25%
2018/10/04	1	17.40	0	0.00	17.45	1	1,208	0.08%
2018/10/03	1	17.95	4	18.01	17.85	-3	1,214	-0.25%
2018/10/02	2	17.85	2	17.75	17.65	0	1,203	0.00%
2018/09/27	0	0.00	2	17.75	17.55	-2	1,251	-0.16%
2018/09/19	2	17.50	1	17.40	17.35	1	1,350	0.07%
2018/09/07	2	17.80	4	17.64	17.65	-2	1,566	-0.13%
2018/09/06	4	18.09	0	0.00	18.15	4	1,609	0.25%
2018/08/30	0	0.00	1	17.60	17.45	-1	2,434	-0.04%
2018/08/24	2	16.98	0	0.00	16.95	2	2,535	0.08%
2018/08/21	2	16.65	0	0.00	16.75	2	2,679	0.07%
2018/08/15	3	16.60	0	0.00	16.50	3	2,740	0.11%
2018/08/14	2	16.80	0	0.00	17.00	2	2,724	0.07%
2018/08/06	1	17.90	0	0.00	17.85	1	2,634	0.04%
2018/08/02	1	18.80	0	0.00	18.80	1	2,563	0.04%
2018/08/01	0	0.00	1	19.20	19.05	-1	2,553	-0.04%
2018/07/31	1	19.05	1	19.05	19.10	0	2,546	0.00%
2018/07/27	0	0.00	1	19.05	18.95	-1	2,522	-0.04%
2018/07/25	7	18.84	0	0.00	18.80	7	2,505	0.28%
2018/07/24	1	19.25	0	0.00	19.40	1	2,471	0.04%
2018/07/23	1	19.05	0	0.00	19.05	1	2,432	0.04%
2018/07/20	1	19.15	0	0.00	19.15	1	2,420	0.04%
2018/07/18	0	0.00	6	19.15	19.50	-6	2,415	-0.25%
2018/07/17	1	19.85	1	19.70	19.25	0	2,398	0.00%
2018/07/16	1	19.30	0	0.00	19.25	1	2,295	0.04%
2018/07/12	5	19.15	0	0.00	19.10	5	2,283	0.22%
2018/07/11	7	19.31	0	0.00	18.95	7	2,280	0.31%
2018/07/10	1	19.40	0	0.00	19.55	1	2,265	0.04%
2018/07/09	0	0.00	1	19.60	19.60	-1	2,264	-0.04%
2018/07/06	2	19.05	43	18.80	19.10	-41	2,246	-1.83%
2018/07/05	0	0.00	2	19.50	19.00	-2	2,236	-0.09%
2018/07/04	2	19.13	0	0.00	19.55	2	2,231	0.09%
2018/07/03	11	19.35	0	0.00	19.10	11	2,220	0.50%
2018/06/27	2	18.80	0	0.00	18.60	2	2,146	0.09%
2018/06/26	1	18.90	0	0.00	18.80	1	2,207	0.05%
2018/06/25	1	19.00	2	19.00	19.00	-1	2,195	-0.05%
2018/06/22	0	0.00	1	19.50	19.30	-1	2,186	-0.05%
2018/06/20	5	19.16	0	0.00	19.20	5	2,188	0.23%
2018/06/19	2	19.75	0	0.00	19.65	2	2,154	0.09%
2018/06/13	49	21.94	15.2	21.44	21.05	33.9	2,053	1.65%
2018/06/12	55	20.92	120	21.17	21.65	-65	1,724	-3.77%	大賣/
2018/06/08	2	19.65	0	0.00	19.25	2	1,310	0.15%
2018/06/07	0	0.00	5	19.76	19.85	-5	1,356	-0.37%
2018/06/06	0	0.00	1	19.15	19.15	-1	1,332	-0.08%
2018/06/04	2	19.10	3	19.10	19.05	-1	1,345	-0.07%
2018/05/30	1	19.10	2	18.95	19.15	-1	1,319	-0.08%
2018/05/29	7	19.14	1	19.10	19.20	6	1,272	0.47%
2018/05/28	3	18.55	0	0.00	18.35	3	1,215	0.25%
2018/05/24	2	18.15	0	0.00	18.05	2	1,201	0.17%
2018/05/21	0	0.00	7	17.75	17.80	-7	1,292	-0.54%
2018/05/17	0	0.00	0.2	17.50	17.50	-0.2	1,308	-0.01%
2018/05/11	0	0.00	2	17.60	17.75	-2	1,371	-0.15%
2018/04/25	3	17.20	8	17.29	17.30	-5	1,499	-0.33%
2018/04/17	1	17.90	7	17.95	17.80	-6	1,607	-0.37%
2018/04/12	2	18.35	0	0.00	18.35	2	1,671	0.12%
2018/04/11	0	0.00	1	18.35	18.35	-1	1,824	-0.05%
2018/04/10	4	18.50	0	0.00	18.25	4	1,882	0.21%
2018/04/03	1	18.85	1	19.00	18.85	0	2,132	0.00%
2018/03/31	1	19.30	0	0.00	19.30	1	2,235	0.04%
2018/03/23	1	18.90	0	0.00	18.90	1	2,364	0.04%
2018/03/22	1	19.35	0	0.00	19.35	1	2,352	0.04%
2018/03/20	2	19.63	0	0.00	19.70	2	2,331	0.09%
2018/03/19	5	20.35	0	0.00	20.05	5	2,324	0.22%
2018/03/16	1	19.60	10	20.00	20.05	-9	2,287	-0.39%
2018/03/14	3	19.90	3	19.80	19.85	0	2,228	0.00%
2018/03/13	0	0.00	4	19.65	19.65	-4	2,199	-0.18%
2018/03/12	1	19.00	0	0.00	19.00	1	2,135	0.05%
2018/03/08	0	0.00	2	18.90	19.15	-2	2,123	-0.09%
2018/03/06	2	18.85	1	18.85	18.75	1	2,153	0.05%
2018/03/05	17	19.28	6	19.05	18.50	11	2,153	0.51%
2018/02/23	4	19.45	0	0.00	19.40	4	2,158	0.19%
2018/02/12	2	16.95	0	0.00	16.80	2	2,117	0.09%
2018/02/06	4	17.73	0	0.00	17.20	4	2,147	0.19%
2018/02/05	1	18.70	0	0.00	18.90	1	2,132	0.05%
2018/01/30	2	19.38	0	0.00	19.25	2	2,210	0.09%
2018/01/25	1	19.30	0	0.00	19.30	1	2,401	0.04%
2018/01/24	2	19.25	0	0.00	19.55	2	2,459	0.08%
2018/01/23	4	19.23	3	19.25	19.20	1	2,452	0.04%
2018/01/22	4	19.55	1	19.55	19.55	3	2,459	0.12%
2018/01/19	4	19.60	3	19.62	19.45	1	2,480	0.04%
2018/01/16	0	0.00	6	20.35	20.25	-6	2,496	-0.24%
2018/01/15	2	20.05	0	0.00	19.85	2	2,494	0.08%
2018/01/12	1	19.70	2	19.90	20.00	-1	2,594	-0.04%
2018/01/11	0	0.00	19	19.51	19.60	-19	2,596	-0.73%
2018/01/10	18	19.36	3	19.75	19.40	15	2,603	0.58%
2018/01/09	0	0.00	11	19.95	19.85	-11	2,612	-0.42%
2018/01/08	55	20.47	31	19.97	19.95	24	2,638	0.91%
2018/01/05	15	21.00	5	20.70	20.40	10	2,613	0.38%
2018/01/04	57	19.86	95	20.01	20.35	-38	2,478	-1.53%
2018/01/03	74	20.28	0	0.00	20.30	74	2,447	3.02%
2018/01/02	19	20.71	6	20.88	20.10	13	2,450	0.53%