明泰 (3380)-中國信託-文心券商分點個股進出

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
33.05
漲跌
▲0.15
漲幅
+0.46%
成交量
1,230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:13:35(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

明泰 (3380)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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	0	0.00	1	33.15	33.05	-1	2,100	-0.05%
2024/05/17	1	32.90	0	0.00	32.90	1	2,106	0.05%
2024/05/16	0	0.00	3	32.73	32.85	-3	2,122	-0.14%
2024/05/15	2	32.80	1	32.60	32.50	1	2,135	0.05%
2024/05/08	0	0.00	1	32.35	32.40	-1	2,360	-0.04%
2024/05/06	0	0.00	9	32.80	32.75	-9	2,481	-0.36%
2024/05/03	2	33.08	0.4	32.88	32.65	1.7	2,595	0.06%
2024/04/30	0	0.00	0.2	32.80	32.55	-0.2	2,727	-0.01%
2024/04/29	0	0.00	544	32.31	32.85	-544	2,970	-18.32%	大賣/鉅額交易
2024/04/26	1	32.60	108	32.31	32.15	-107	3,089	-3.46%	大賣/鉅額交易
2024/04/25	1	32.05	0	0.00	31.95	1	3,102	0.03%
2024/04/23	1.5	31.80	0	0.00	31.85	1.5	3,135	0.05%
2024/04/22	0	0.00	1	31.65	31.45	-1	3,151	-0.03%
2024/04/19	3.1	31.14	2	31.20	31.15	1.1	3,158	0.03%
2024/04/18	2	32.15	0	0.00	32.25	2	3,138	0.06%
2024/04/17	3	32.40	0	0.00	32.40	3	3,189	0.09%
2024/04/16	6	32.68	10	32.70	32.30	-4	3,207	-0.12%
2024/04/12	0	0.00	4	34.80	34.65	-4	3,254	-0.12%
2024/04/10	0	0.00	102	35.09	35.10	-102	3,534	-2.89%	大賣/鉅額交易
2024/04/09	0	0.00	3.3	35.25	35.15	-3.3	3,539	-0.09%
2024/04/08	1	35.60	1	35.45	35.45	0	3,544	0.00%
2024/04/02	0	0.00	16	36.90	36.35	-16	3,667	-0.44%
2024/04/01	1	36.30	0	0.00	36.35	1	3,687	0.03%
2024/03/29	0.1	36.00	0	0.00	35.80	0.1	3,815	0.00%
2024/03/28	1.9	36.32	0	0.00	36.10	1.9	3,819	0.05%
2024/03/27	0	0.00	1	36.10	36.35	-1	3,805	-0.03%
2024/03/26	0	0.00	4	36.25	36.25	-4	3,804	-0.11%
2024/03/25	3	36.25	65	36.39	36.10	-62	3,803	-1.63%
2024/03/22	1.3	36.06	3	36.20	36.20	-1.7	3,834	-0.04%
2024/03/21	0	35.75	0	0.00	35.80	0	3,923	0.00%
2024/03/19	0	0.00	0.5	35.35	35.40	-0.5	3,986	-0.01%
2024/03/18	1	35.05	0	0.00	35.30	1	4,134	0.02%
2024/03/15	0	0.00	1	34.95	34.80	-1	4,443	-0.02%
2024/03/14	0	0.00	2	35.18	35.10	-2	4,461	-0.04%
2024/03/13	11	35.21	0	0.00	35.20	11	4,461	0.25%
2024/03/12	1.5	35.57	1	35.55	35.55	0.5	4,467	0.01%
2024/03/11	2	35.25	1	35.30	35.40	1	4,486	0.02%
2024/03/08	2	34.90	1	35.10	35.25	1	4,585	0.02%
2024/03/07	129	36.09	5	36.35	35.40	124	4,674	2.65%	大買/鉅額交易
2024/03/06	28	36.63	2	36.65	36.60	26	4,630	0.56%
2024/03/05	9	36.94	1	37.25	36.90	8	4,618	0.17%
2024/03/04	36	37.74	39	37.55	37.45	-3	4,582	-0.07%
2024/03/01	11	36.67	1.7	36.64	36.65	9.3	4,463	0.21%
2024/02/29	1	37.00	1	37.00	37.00	0	4,430	0.00%
2024/02/27	2	37.58	15	37.73	37.50	-13	4,390	-0.30%
2024/02/26	5	38.61	30	38.98	38.40	-25	4,368	-0.57%
2024/02/23	44	38.93	16	39.44	38.05	28	4,349	0.64%
2024/02/22	88	38.69	0	0.00	38.60	88	4,245	2.07%
2024/02/21	22.1	38.29	20	38.57	38.65	2.1	4,237	0.05%
2024/02/20	1	37.40	2	37.65	37.45	-1	4,196	-0.02%
2024/02/19	12	37.91	0	0.00	37.85	12	4,193	0.29%
2024/02/16	1	37.70	0	0.00	37.65	1	4,191	0.02%
2024/02/15	67	37.45	0	0.00	37.50	67	4,191	1.60%
2024/02/05	67	37.21	73	37.91	37.70	-6	4,173	-0.14%
2024/02/02	1	39.00	0	0.00	39.25	1	4,092	0.02%
2024/02/01	1	38.40	1	38.65	38.30	0	4,062	0.00%
2024/01/31	2	38.63	0	0.00	38.50	2	4,050	0.05%
2024/01/30	9	39.44	8	39.36	39.15	1	4,046	0.02%
2024/01/29	98.1	38.82	0	0.00	38.80	98.1	3,952	2.48%
2024/01/26	14	39.23	3	39.37	39.10	11	3,973	0.28%
2024/01/25	3	38.87	2	39.00	39.10	1	3,965	0.03%
2024/01/24	127	38.94	2	38.80	38.75	125	3,988	3.13%	大買/鉅額交易
2024/01/23	433	39.55	16	39.43	39.25	417	4,055	10.28%	大買/鉅額交易
2024/01/22	5	38.75	3	38.78	38.90	2	3,821	0.05%
2024/01/19	1	37.80	1	37.95	37.95	0	3,697	0.00%
2024/01/18	0	0.00	3	36.62	36.65	-3	3,636	-0.08%
2024/01/17	3	37.87	2	37.45	37.35	1	3,624	0.03%
2024/01/16	1	37.70	3	37.77	37.75	-2	3,602	-0.06%
2024/01/15	0	0.00	4	37.80	37.80	-4	3,589	-0.11%
2024/01/12	4	37.83	4	37.53	37.50	0	3,603	0.00%
2024/01/11	19	37.43	20	37.58	37.75	-1	3,588	-0.03%
2024/01/10	0.1	36.30	0	0.00	36.60	0.1	3,552	0.00%
2024/01/09	1	37.25	0	0.00	36.95	1	3,557	0.03%
2024/01/08	3	37.10	1	37.30	36.80	2	3,525	0.06%
2024/01/05	22	38.42	13	38.46	37.90	9	3,492	0.26%
2024/01/04	0	0.00	2	38.00	37.70	-2	3,289	-0.06%
2023/12/29	2	38.03	1	37.75	37.75	1	3,284	0.03%
2023/12/28	7	38.07	5	38.17	38.10	2	3,290	0.06%
2023/12/27	1	37.50	0	0.00	37.55	1	3,215	0.03%
2023/12/26	1	38.05	1	38.00	38.10	0	3,178	0.00%
2023/12/25	0	0.00	4.1	36.46	36.35	-4.1	3,057	-0.13%
2023/12/22	0	0.00	2	36.85	36.60	-2	3,071	-0.07%
2023/12/21	0.1	36.75	2	36.73	36.75	-1.9	3,078	-0.06%
2023/12/20	0.1	37.30	3	37.50	37.35	-2.9	3,085	-0.09%
2023/12/19	3	36.73	1	36.85	36.70	2	3,112	0.06%
2023/12/18	4	37.85	1	37.25	37.70	3	3,100	0.10%
2023/12/15	3	37.17	0	0.00	36.70	3	3,006	0.10%
2023/12/14	6	37.39	0	0.00	37.25	6	3,015	0.20%
2023/12/13	2	37.80	1	38.15	37.85	1	3,001	0.03%
2023/12/12	6	38.24	11.3	38.18	38.30	-5.3	2,954	-0.18%
2023/12/11	1	37.10	1	37.15	37.20	0	2,857	0.00%
2023/12/08	5	37.25	6	36.71	36.55	-1	2,900	-0.03%
2023/12/07	1	36.70	1.4	36.95	36.70	-0.4	3,023	-0.01%
2023/12/06	0	0.00	3.5	37.54	37.10	-3.5	3,017	-0.11%
2023/12/05	4.1	37.55	2	37.55	37.50	2.1	2,993	0.07%
2023/12/04	9	37.41	5	37.50	37.45	4	2,876	0.14%
2023/12/01	0.1	36.05	0	0.00	36.00	0.1	2,765	0.00%
2023/11/29	5	35.99	2	36.08	36.00	3	2,773	0.11%
2023/11/28	0.2	35.85	0	0.00	35.95	0.2	2,813	0.01%
2023/11/27	1	35.75	0	0.00	35.65	1	2,885	0.03%
2023/11/24	0	0.00	5	35.65	35.85	-5	2,910	-0.17%
2023/11/23	2	35.90	1	35.75	35.85	1	2,924	0.03%
2023/11/22	1	36.00	0	0.00	36.25	1	2,984	0.03%
2023/11/21	0	0.00	1	36.10	35.35	-1	3,013	-0.03%
2023/11/20	9	35.52	9	35.42	35.55	0	3,125	0.00%
2023/11/17	4	34.95	1	34.75	34.95	3	3,263	0.09%
2023/11/10	0	0.00	2	32.35	32.40	-2	3,401	-0.06%
2023/11/09	19	32.89	5	32.80	32.70	14	3,407	0.41%
2023/11/07	3	33.90	3	34.25	33.55	0	3,426	0.00%
2023/11/06	3	34.70	0	0.00	34.55	3	3,434	0.09%
2023/11/03	0	0.00	1	34.50	34.40	-1	3,460	-0.03%
2023/11/02	11	35.76	4	34.88	35.20	7	3,453	0.20%
2023/11/01	22	34.29	21	34.55	33.55	1	3,421	0.03%
2023/10/31	6	36.25	3	36.17	35.35	3	3,439	0.09%
2023/10/24	1	34.85	0	0.00	35.25	1	3,763	0.03%
2023/10/20	2	33.95	0	0.00	34.45	2	3,901	0.05%
2023/10/18	0	0.00	1	34.70	34.40	-1	3,993	-0.03%
2023/10/17	1	35.25	1	35.05	35.05	0	4,076	0.00%
2023/10/16	1	35.85	1	36.00	35.70	0	4,173	0.00%
2023/10/13	3	36.60	0	0.00	36.60	3	4,423	0.07%
2023/10/12	3	36.58	2.3	36.62	36.60	0.8	4,866	0.02%
2023/10/06	0	0.00	17	37.26	37.40	-17	5,491	-0.31%
2023/10/05	2	38.43	2	37.78	37.75	0	5,540	0.00%
2023/10/04	1	38.35	0	0.00	38.35	1	5,565	0.02%
2023/10/03	2	38.60	1	38.60	38.30	1	5,694	0.02%
2023/10/02	1	39.35	3	39.50	39.65	-2	6,053	-0.03%
2023/09/28	1	39.70	1	39.50	39.35	0	6,124	0.00%
2023/09/27	1	39.65	1	39.50	39.65	0	6,285	0.00%
2023/09/26	1	39.30	1	39.30	39.30	0	6,479	0.00%
2023/09/25	4.1	39.50	0	0.00	39.50	4.1	6,737	0.06%
2023/09/22	3.1	38.77	1	38.75	38.95	2.1	6,826	0.03%
2023/09/21	1	38.10	1	38.00	37.85	0	7,124	0.00%
2023/09/20	0	0.00	2	39.35	38.80	-2	7,274	-0.03%
2023/09/19	2	39.60	0	0.00	39.25	2	7,297	0.03%
2023/09/18	1	39.90	1	39.50	39.80	0	7,347	0.00%
2023/09/15	20.1	39.71	20	39.87	39.45	0.1	7,414	0.00%
2023/09/14	7	39.84	8	39.92	40.15	-1	7,368	-0.01%
2023/09/13	1	38.70	2	38.70	39.00	-1	7,292	-0.01%
2023/09/12	16	38.34	13	38.20	38.15	3	7,565	0.04%
2023/09/07	0.1	38.70	0	0.00	38.40	0.1	7,462	0.00%
2023/09/06	0.1	38.90	2	38.73	38.95	-2	7,545	-0.03%
2023/09/05	2	38.45	0	0.00	38.45	2	7,627	0.03%
2023/09/04	0.1	38.42	2	38.40	38.30	-1.9	7,641	-0.02%
2023/09/01	1.1	38.90	1	38.70	38.60	0.1	7,657	0.00%
2023/08/31	1.1	39.60	2	39.58	39.75	-0.9	7,652	-0.01%
2023/08/30	5	39.20	0	0.00	39.10	5	7,631	0.07%
2023/08/29	0	0.00	0	38.80	39.15	0	7,653	0.00%
2023/08/28	0	0.00	4	39.10	39.00	-4	7,756	-0.05%
2023/08/25	2	39.78	0	0.00	39.60	2	7,848	0.03%
2023/08/24	1	39.65	0	0.00	39.50	1	7,846	0.01%
2023/08/23	8	39.38	7	39.10	38.90	1	7,822	0.01%
2023/08/22	3	38.15	1	38.05	38.15	2	7,668	0.03%
2023/08/18	2	37.03	0	0.00	36.40	2	7,562	0.03%
2023/08/17	1	36.70	1	36.95	37.75	0	7,552	0.00%
2023/08/14	0	0.00	1.4	36.22	35.85	-1.4	7,551	-0.02%
2023/08/11	0	0.00	2	36.75	36.70	-2	7,570	-0.03%
2023/08/10	0	0.00	1	37.10	37.10	-1	7,569	-0.01%
2023/08/08	0	0.00	3	38.70	38.75	-3	7,499	-0.04%
2023/08/07	3	39.03	2	37.98	39.50	1	7,482	0.01%
2023/08/04	9	38.29	10.1	38.89	39.45	-1.1	7,406	-0.01%
2023/08/02	1.1	41.79	6	41.33	41.40	-4.9	7,316	-0.07%
2023/08/01	2	44.43	7	43.44	42.95	-5	7,257	-0.07%
2023/07/31	5.1	44.71	4	44.63	43.90	1.1	7,147	0.02%
2023/07/28	9	42.31	2	42.68	42.90	7	6,998	0.10%
2023/07/26	5	43.37	3	43.52	43.15	2	6,918	0.03%
2023/07/25	1	44.40	1	44.00	44.45	0	6,865	0.00%
2023/07/24	2.2	43.85	2	43.40	43.45	0.2	6,799	0.00%
2023/07/21	0.2	43.50	2	43.60	43.75	-1.8	6,754	-0.03%
2023/07/20	3	43.90	6.4	43.54	43.80	-3.4	6,735	-0.05%
2023/07/19	33	43.46	3.2	43.06	42.90	29.8	6,656	0.45%
2023/07/18	23	44.67	2.1	46.03	43.20	20.9	6,669	0.31%
2023/07/17	228.7	47.27	197	47.29	46.70	31.7	6,513	0.49%	大買/大賣/
2023/07/14	118	45.64	122	46.06	48.10	-4	6,141	-0.07%	大買/大賣/
2023/07/13	9	44.19	1	43.75	43.80	8	5,831	0.14%
2023/07/12	1	42.50	2	42.48	42.40	-1	5,632	-0.02%
2023/07/10	11	42.05	11	42.16	42.15	0	5,628	0.00%
2023/07/07	44.5	43.67	36.1	42.04	43.30	8.4	5,529	0.15%
2023/07/06	1	42.10	1	41.90	41.85	0	5,148	0.00%
2023/07/05	3	42.25	2	42.00	41.70	1	5,122	0.02%
2023/07/04	6	43.08	30.2	43.66	43.80	-24.2	5,009	-0.48%
2023/07/03	16.4	42.39	37.3	43.19	43.45	-20.9	4,859	-0.43%
2023/06/30	25.3	40.40	25	40.48	40.90	0.3	4,600	0.01%
2023/06/29	55.1	40.68	29	40.75	40.35	26.1	4,503	0.58%
2023/06/28	4	39.76	2	39.55	39.30	2	4,167	0.05%
2023/06/27	7	38.18	8	38.45	37.80	-1	4,011	-0.02%
2023/06/26	24	38.97	1	38.70	38.60	23	4,002	0.57%
2023/06/21	8	40.36	2	40.80	40.20	6	3,920	0.15%
2023/06/20	10	39.13	10	39.25	39.10	0	3,825	0.00%
2023/06/19	21	39.83	8	40.51	39.30	13	3,785	0.34%
2023/06/16	19	40.55	16	40.78	40.35	3	3,656	0.08%
2023/06/15	5	38.03	5	37.65	38.15	0	3,316	0.00%
2023/06/13	0	0.00	0.2	37.25	37.10	-0.2	3,344	-0.01%
2023/06/12	10	37.26	0	0.00	36.80	10	3,411	0.29%
2023/06/08	1	37.70	4	37.69	37.20	-3	3,345	-0.09%
2023/06/07	0	0.00	6	37.70	38.10	-6	3,377	-0.18%
2023/06/06	2	37.95	3	38.20	38.05	-1	3,440	-0.03%
2023/06/05	1	38.85	0	0.00	38.70	1	3,457	0.03%
2023/06/01	5	38.82	3	38.73	38.95	2	3,526	0.06%
2023/05/31	6	38.69	6	38.68	38.50	0	3,501	0.00%
2023/05/29	1	37.45	12.2	37.17	37.30	-11.2	3,404	-0.33%
2023/05/25	1	35.65	2	36.20	36.00	-1	3,393	-0.03%
2023/05/24	0	0.00	2	36.40	36.20	-2	3,385	-0.06%
2023/05/23	1	37.10	0	0.00	36.65	1	3,383	0.03%
2023/05/19	10	36.20	0	0.00	36.10	10	3,385	0.30%
2023/05/18	2	36.53	1	36.45	36.15	1	3,364	0.03%
2023/05/17	2	35.63	1	35.65	35.95	1	3,315	0.03%
2023/05/16	0	0.00	1	35.25	35.30	-1	3,253	-0.03%
2023/05/15	0	0.00	0.4	34.40	34.40	-0.4	3,230	-0.01%
2023/05/11	3	34.43	4	34.19	33.95	-1	3,232	-0.03%
2023/05/04	1	34.45	0	0.00	34.45	1	3,184	0.03%
2023/04/28	1	35.45	0	0.00	35.40	1	3,159	0.03%
2023/04/24	1.4	36.09	0	0.00	35.70	1.4	3,071	0.04%
2023/04/21	4	36.63	6.4	36.65	35.65	-2.4	3,081	-0.08%
2023/04/19	16	38.90	2	38.00	38.85	14	2,840	0.49%
2023/04/18	5	38.94	15	38.02	38.40	-10	2,754	-0.36%
2023/04/17	3	37.45	1	37.40	37.45	2	2,686	0.07%
2023/04/14	2	37.53	0	0.00	36.70	2	2,757	0.07%
2023/04/13	0	0.00	1	36.85	36.90	-1	2,685	-0.04%
2023/04/12	0	0.00	3	36.70	36.75	-3	2,618	-0.11%
2023/04/11	2	36.13	0	0.00	36.20	2	2,554	0.08%
2023/04/07	0	0.00	1	36.25	35.35	-1	2,471	-0.04%
2023/04/06	1.4	35.50	4	35.50	35.55	-2.6	2,405	-0.11%
2023/03/31	0	0.00	10	34.80	34.85	-10	2,337	-0.43%
2023/03/30	2	34.80	10	34.80	34.80	-8	2,325	-0.34%
2023/03/29	6	34.50	0	0.00	34.45	6	2,310	0.26%
2023/03/28	5	34.70	0	0.00	34.75	5	2,313	0.22%
2023/03/27	2	34.98	2.1	34.93	34.95	-0.1	2,300	0.00%
2023/03/24	2	34.55	0	0.00	34.55	2	2,273	0.09%
2023/03/23	5	34.75	1	34.75	34.75	4	2,257	0.18%
2023/03/22	1	34.10	1	34.10	34.45	0	2,240	0.00%
2023/03/21	3	34.15	14	34.15	34.10	-11	2,224	-0.49%
2023/03/20	1	34.20	1	34.25	34.20	0	2,211	0.00%
2023/03/15	14	34.66	0	0.00	34.45	14	2,153	0.65%
2023/03/14	3.1	35.18	4	35.08	35.20	-0.9	2,081	-0.04%
2023/03/13	3	34.62	4	34.95	34.90	-1	2,036	-0.05%
2023/03/10	1	34.40	4	34.80	34.55	-3	1,991	-0.15%
2023/03/09	5	34.97	1	35.00	34.80	4	2,215	0.18%
2023/03/08	4	34.39	4	34.50	34.55	0	2,276	0.00%
2023/03/07	1	33.75	33	34.67	34.20	-32	2,337	-1.37%
2023/03/06	2	33.10	2	33.78	33.25	0	2,197	0.00%
2023/03/03	7	33.04	3	33.02	32.90	4	2,167	0.18%
2023/03/02	0	0.00	17	33.74	33.90	-17	2,099	-0.81%
2023/03/01	1	33.20	5	33.00	33.20	-4	2,100	-0.19%
2023/02/24	1	32.20	0	0.00	32.50	1	2,054	0.05%
2023/02/23	9	32.63	19	32.45	32.50	-10	2,038	-0.49%
2023/02/22	1	31.45	0	0.00	31.90	1	1,967	0.05%
2023/02/21	1	31.50	0	0.00	31.80	1	1,991	0.05%
2023/02/20	5	31.70	0	0.00	31.70	5	2,015	0.25%
2023/02/17	0	0.00	5	31.60	31.60	-5	2,014	-0.25%
2023/02/16	0	0.00	2	31.10	31.00	-2	2,024	-0.10%
2023/02/15	0	0.00	1	30.90	30.90	-1	2,046	-0.05%
2023/02/14	1	30.75	0	0.00	30.70	1	2,063	0.05%
2023/02/10	2	30.38	0	0.00	30.20	2	2,179	0.09%
2023/02/08	2	30.95	0	0.00	30.95	2	2,184	0.09%
2023/02/07	2	31.05	0	0.00	30.95	2	2,196	0.09%
2023/02/03	3	30.82	0	0.00	30.70	3	2,217	0.14%
2023/02/02	2	31.10	0	0.00	31.25	2	2,211	0.09%
2023/01/31	0	0.00	13	30.55	30.55	-13	2,224	-0.58%
2023/01/17	1	29.55	1	29.60	29.80	0	2,203	0.00%
2023/01/16	1	29.40	0	0.00	29.30	1	2,199	0.05%
2023/01/13	2	29.45	0	0.00	29.40	2	2,204	0.09%
2023/01/12	1	29.85	0	0.00	29.85	1	2,206	0.05%
2023/01/11	4	30.05	1	30.45	30.05	3	2,220	0.14%
2023/01/09	20	29.95	19	29.78	29.80	1	2,195	0.05%
2023/01/05	1	30.85	1	29.65	29.60	0	2,244	0.00%
2023/01/04	29	30.20	30	29.88	30.00	-1	2,175	-0.05%
2022/12/29	1	28.00	0	0.00	28.10	1	2,144	0.05%
2022/12/23	4	28.40	0	0.00	28.55	4	2,291	0.17%
2022/12/16	1	30.55	0	0.00	30.40	1	2,407	0.04%
2022/12/13	0	0.00	1	30.60	30.50	-1	2,431	-0.04%
2022/12/05	1	31.85	1	31.55	31.60	0	2,931	0.00%
2022/12/01	8	31.59	10	31.44	31.30	-2	3,162	-0.06%
2022/11/30	29	31.15	21	31.23	31.00	8	3,100	0.26%
2022/11/29	14	31.07	11.1	31.32	31.35	2.9	3,044	0.10%
2022/11/28	0.1	29.80	4	29.74	29.85	-3.9	2,964	-0.13%
2022/11/25	0	0.00	1	29.50	29.50	-1	2,968	-0.03%
2022/11/24	2	30.00	0	0.00	30.00	2	2,970	0.07%
2022/11/23	3	29.85	4	30.06	30.45	-1	2,951	-0.03%
2022/11/22	0	0.00	1	29.45	29.55	-1	2,901	-0.03%
2022/11/18	16	29.80	0	0.00	29.55	16	2,945	0.54%
2022/11/17	0	0.00	1	29.40	29.50	-1	2,927	-0.03%
2022/11/14	2	29.75	1	29.80	29.70	1	2,932	0.03%
2022/11/10	1	29.30	0	0.00	29.15	1	2,891	0.03%
2022/11/08	0	0.00	2	29.68	29.30	-2	2,906	-0.07%
2022/11/04	1	28.65	1	28.65	28.80	0	2,916	0.00%
2022/11/03	1	28.65	0	0.00	28.55	1	3,002	0.03%
2022/11/02	1	28.15	0	0.00	28.55	1	3,037	0.03%
2022/10/28	1	26.30	0	0.00	26.25	1	3,530	0.03%
2022/10/27	0	0.00	2	27.15	27.35	-2	3,749	-0.05%
2022/10/14	0	0.00	1	27.65	28.00	-1	4,725	-0.02%
2022/10/13	0	0.00	1	26.60	26.10	-1	4,744	-0.02%
2022/10/12	1	28.20	0	0.00	28.10	1	4,720	0.02%
2022/10/07	1	29.60	15	29.60	29.50	-14	4,787	-0.29%
2022/10/06	0	0.00	0.1	29.10	29.20	-0.1	4,828	0.00%
2022/10/05	17	29.30	0	0.00	28.85	17	4,848	0.35%
2022/10/04	21	28.35	0	0.00	28.60	21	4,773	0.44%
2022/10/03	0	0.00	0.1	27.35	27.35	-0.1	4,827	0.00%
2022/09/29	0	0.00	1.1	28.00	27.65	-1.1	5,268	-0.02%
2022/09/28	0.1	27.85	0	0.00	27.25	0.1	5,323	0.00%
2022/09/27	0	0.00	1	29.55	29.80	-1	5,399	-0.02%
2022/09/26	0	0.00	1	30.60	29.80	-1	5,417	-0.02%
2022/09/20	15.1	32.62	17.1	32.70	32.80	-2	5,331	-0.04%
2022/09/19	0	0.00	2	32.40	32.45	-2	5,316	-0.04%
2022/09/16	2	33.20	3	32.70	32.70	-1	5,297	-0.02%
2022/09/15	1	34.10	2	33.80	33.05	-1	5,258	-0.02%
2022/09/14	0.2	33.20	2	32.73	33.45	-1.8	5,179	-0.03%
2022/09/13	4	34.00	4	34.96	33.70	0	5,130	0.00%
2022/09/12	14	34.16	41	34.17	34.95	-27	4,980	-0.54%
2022/09/08	61	32.96	53	33.32	33.75	8	4,786	0.17%
2022/09/07	16	32.53	1	31.95	32.80	15	4,637	0.32%
2022/09/06	10	32.71	12	32.35	32.40	-2	4,514	-0.04%
2022/09/05	4	32.19	4	32.03	31.40	0	4,297	0.00%
2022/09/02	4	31.50	3	31.43	31.75	1	4,198	0.02%
2022/09/01	1	30.85	0	0.00	30.70	1	4,156	0.02%
2022/08/30	1	30.80	0	0.00	31.00	1	4,124	0.02%
2022/08/23	1	30.60	0	0.00	30.75	1	4,011	0.02%
2022/08/22	3	31.33	0	0.00	31.15	3	3,985	0.08%
2022/08/19	1	31.55	1	31.85	31.85	0	3,932	0.00%
2022/08/15	0	0.00	3	31.85	31.65	-3	3,838	-0.08%
2022/08/11	2	31.90	7	31.57	31.50	-5	3,739	-0.13%
2022/08/10	31	32.24	62	32.34	31.75	-31	3,686	-0.84%
2022/08/09	22	32.01	6.2	31.98	32.00	15.8	3,591	0.44%
2022/08/08	6	31.69	3	31.83	31.90	3	3,537	0.08%
2022/08/05	32.2	31.79	22	31.83	31.85	10.2	3,446	0.30%
2022/08/04	7	31.44	18	31.45	31.80	-11	3,291	-0.33%
2022/08/03	6	30.71	9	30.31	30.05	-3	3,016	-0.10%
2022/08/02	2	31.13	0	0.00	30.70	2	2,754	0.07%
2022/07/29	10	31.60	6	31.05	31.15	4	2,578	0.16%
2022/07/28	35	31.35	35	30.93	30.50	0	2,479	0.00%
2022/07/27	8	30.35	5	30.61	30.70	3	2,216	0.14%
2022/07/26	23	30.30	24	29.25	29.00	-1	2,033	-0.05%
2022/07/25	11	30.39	4	30.40	31.00	7	1,936	0.36%
2022/07/22	4	29.88	3	29.22	29.10	1	1,822	0.05%
2022/07/21	1	29.20	2	29.30	29.50	-1	1,784	-0.06%
2022/07/18	0	0.00	3	29.05	28.85	-3	1,710	-0.18%
2022/07/15	5	29.62	3	29.30	29.40	2	1,697	0.12%
2022/07/13	6	28.76	7	28.16	27.90	-1	1,580	-0.06%
2022/07/12	3	29.00	1	28.90	28.60	2	1,534	0.13%
2022/07/11	9	29.24	16	29.02	29.45	-7	1,512	-0.46%
2022/07/08	15	29.51	14	29.51	29.60	1	1,448	0.07%
2022/07/07	8	28.63	7	28.79	28.75	1	1,206	0.08%
2022/07/06	1	27.30	2	27.63	27.45	-1	1,001	-0.10%
2022/07/05	7	26.85	6	27.40	27.15	1	951	0.11%
2022/07/04	0	0.00	1	25.50	25.45	-1	830	-0.12%
2022/06/24	0	0.00	1	26.50	26.50	-1	843	-0.12%
2022/06/22	0	0.00	2	25.75	25.60	-2	988	-0.20%
2022/06/09	0	0.00	3	27.40	27.40	-3	1,218	-0.25%
2022/06/08	0	0.00	2	27.40	27.45	-2	1,244	-0.16%
2022/06/02	1	27.50	5	27.60	27.55	-4	1,336	-0.30%
2022/05/25	0	0.00	20	27.15	27.25	-20	1,468	-1.36%
2022/05/24	2	27.05	20	27.08	26.85	-18	1,499	-1.20%
2022/05/19	2	26.95	2	27.20	27.20	0	1,602	0.00%
2022/05/18	2	27.45	2	27.40	27.40	0	1,859	0.00%
2022/05/16	0	0.00	4	26.50	26.55	-4	1,885	-0.21%
2022/05/09	2	27.20	0	0.00	26.90	2	1,978	0.10%
2022/05/05	1	29.10	0	0.00	29.05	1	2,028	0.05%
2022/04/29	1	29.00	1	28.80	28.90	0	2,067	0.00%
2022/04/28	3	28.20	3	28.55	28.55	0	2,085	0.00%
2022/04/27	2	27.98	2	28.30	28.30	0	2,135	0.00%
2022/04/26	3	28.67	8	28.94	29.10	-5	2,131	-0.23%
2022/04/25	2	28.65	0	0.00	28.60	2	2,138	0.09%
2022/04/22	1	30.15	1	30.10	30.10	0	2,128	0.00%
2022/04/20	0	0.00	5	30.50	30.35	-5	2,122	-0.24%
2022/04/18	6	28.65	0	0.00	29.10	6	2,126	0.28%
2022/04/12	0	0.00	10	29.30	29.65	-10	2,259	-0.44%
2022/04/11	10	29.89	2	29.80	29.70	8	2,322	0.34%
2022/04/07	0	0.00	7	30.93	30.55	-7	2,653	-0.26%
2022/04/01	4	31.38	2	31.43	31.40	2	2,820	0.07%
2022/03/30	0	0.00	1	31.55	31.80	-1	2,923	-0.03%
2022/03/29	1	31.95	0	0.00	31.60	1	2,934	0.03%
2022/03/28	2	31.80	0	0.00	31.80	2	2,947	0.07%
2022/03/25	9	32.91	0	0.00	32.50	9	2,961	0.30%
2022/03/24	0	0.00	1	32.15	32.05	-1	2,884	-0.03%
2022/03/23	4	32.09	1	31.90	31.70	3	2,920	0.10%
2022/03/22	0	0.00	5	31.75	32.20	-5	3,022	-0.17%
2022/03/21	0	0.00	1	32.15	31.80	-1	3,165	-0.03%
2022/03/18	1	31.65	2	31.50	32.00	-1	3,665	-0.03%
2022/03/16	1	30.55	1	30.65	30.80	0	4,336	0.00%
2022/03/11	0	0.00	1	30.40	30.25	-1	5,035	-0.02%
2022/03/10	0	0.00	3	30.00	29.80	-3	5,025	-0.06%
2022/03/09	3	28.45	0	0.00	28.60	3	5,058	0.06%
2022/03/07	2	29.23	1	29.10	29.05	1	5,023	0.02%
2022/03/04	0	0.00	2	30.63	30.60	-2	5,023	-0.04%
2022/03/03	0	0.00	1	31.20	30.90	-1	5,080	-0.02%
2022/03/02	1	30.85	0	0.00	31.05	1	5,109	0.02%
2022/02/25	6	31.33	4	30.69	30.50	2	5,171	0.04%
2022/02/24	1	30.50	0	0.00	29.80	1	5,172	0.02%
2022/02/23	0	0.00	7	30.82	31.10	-7	5,294	-0.13%
2022/02/22	1	31.10	4	31.15	30.45	-3	5,351	-0.06%
2022/02/21	6	32.58	8	32.35	32.25	-2	5,542	-0.04%
2022/02/18	22	32.72	10	32.90	32.90	12	6,165	0.19%
2022/02/17	1	31.20	1	30.95	31.30	0	5,991	0.00%
2022/02/16	0	0.00	1	31.00	30.90	-1	6,002	-0.02%
2022/02/14	0	0.00	1	31.00	30.60	-1	6,091	-0.02%
2022/02/10	2	31.75	2	31.48	31.50	0	6,149	0.00%
2022/02/09	1	32.30	1	32.00	32.10	0	6,165	0.00%
2022/02/08	2	32.30	1.1	32.23	32.40	0.9	6,235	0.01%
2022/02/07	0	0.00	1	31.60	31.75	-1	6,379	-0.02%
2022/01/25	4	30.15	2	29.80	29.65	2	6,414	0.03%
2022/01/24	2	30.00	2	30.05	30.05	0	6,399	0.00%
2022/01/21	0	30.50	2	31.15	30.45	-2	6,416	-0.03%
2022/01/20	8	31.85	4	31.55	31.70	4	6,512	0.06%
2022/01/18	0	0.00	1	31.05	30.90	-1	6,525	-0.02%
2022/01/17	2	30.60	2	30.90	30.90	0	6,515	0.00%
2022/01/14	1	30.00	0	0.00	30.00	1	6,502	0.02%
2022/01/13	0	0.00	3	30.55	30.45	-3	6,489	-0.05%
2022/01/11	1	31.00	1	31.70	30.80	0	6,475	0.00%
2022/01/10	0	0.00	2	31.15	31.70	-2	6,450	-0.03%
2022/01/07	2.1	31.75	2	32.80	31.35	0.1	6,437	0.00%
2022/01/06	2	33.05	1	32.95	32.85	1	6,349	0.02%
2022/01/05	1	33.80	2	33.70	33.70	-1	6,319	-0.02%
2022/01/04	3	33.75	1	33.70	33.70	2	6,295	0.03%
2022/01/03	26	34.53	25	34.79	33.95	1	6,221	0.02%
2021/12/30	3	33.77	0	0.00	33.55	3	5,914	0.05%
2021/12/29	5	34.15	14	34.05	34.15	-9	5,873	-0.15%
2021/12/28	3	33.70	7	33.74	34.00	-4	5,777	-0.07%
2021/12/27	0	33.10	1.9	33.29	33.30	-1.9	5,681	-0.03%
2021/12/24	2	33.55	1	33.00	33.40	1	5,642	0.02%
2021/12/23	3	32.75	2	32.75	32.80	1	5,569	0.02%
2021/12/22	1	32.65	0	0.00	32.55	1	5,554	0.02%
2021/12/20	0	0.00	1	32.90	32.70	-1	5,506	-0.02%
2021/12/17	4	32.76	6	32.87	32.65	-2	5,463	-0.04%
2021/12/16	5	34.16	4	33.81	33.85	1	5,397	0.02%
2021/12/15	2	33.55	5	33.50	34.15	-3	5,268	-0.06%
2021/12/14	80	35.53	96	35.42	34.10	-16	5,100	-0.31%
2021/12/13	9	33.65	27	33.67	33.65	-18	4,555	-0.40%
2021/12/10	46	33.74	33.1	34.19	33.80	13	4,308	0.30%
2021/12/09	10	32.50	23	32.53	32.20	-13	3,779	-0.34%
2021/12/08	6	30.26	2	30.25	30.30	4	3,217	0.12%
2021/12/07	5	30.19	11	30.21	30.15	-6	3,141	-0.19%
2021/12/06	4	29.13	1	29.00	29.05	3	3,023	0.10%
2021/12/03	5	29.35	1	29.10	29.35	4	3,026	0.13%
2021/12/01	1	28.75	0	0.00	28.85	1	2,974	0.03%
2021/11/30	1	29.00	0	0.00	29.20	1	2,973	0.03%
2021/11/29	11	28.49	5	28.43	28.45	6	2,967	0.20%
2021/11/26	1	28.25	4.2	28.50	28.30	-3.2	2,911	-0.11%
2021/11/25	2	29.80	0	0.00	29.55	2	2,874	0.07%
2021/11/24	3	29.90	3	29.42	30.10	0	2,840	0.00%
2021/11/23	0	0.00	22	29.73	29.80	-22	2,797	-0.79%
2021/11/22	10.1	31.06	4	31.09	30.85	6.1	2,729	0.22%
2021/11/19	0	0.00	3	30.13	29.80	-3	2,587	-0.12%
2021/11/18	5.1	31.34	21	30.62	30.10	-15.9	2,517	-0.63%
2021/11/17	45	31.85	30	31.80	32.05	15	2,279	0.66%
2021/11/12	0	0.00	1	27.75	27.85	-1	1,536	-0.07%
2021/11/11	5	28.41	2	28.10	28.10	3	1,531	0.20%
2021/11/09	0	0.00	2	27.70	27.75	-2	1,440	-0.14%
2021/11/08	0	0.00	1	28.05	28.10	-1	1,384	-0.07%
2021/11/05	8	28.58	5	28.63	28.20	3	1,355	0.22%
2021/11/04	11	28.44	2	28.15	28.60	9	1,244	0.72%
2021/11/03	1	27.95	3	27.15	27.00	-2	1,077	-0.19%
2021/10/29	3	27.00	0	0.00	27.00	3	1,046	0.29%
2021/10/28	1	27.75	1	27.90	27.80	0	1,020	0.00%
2021/10/27	5	27.72	1	27.20	28.30	4	908	0.44%
2021/10/26	0	0.00	1	26.70	26.65	-1	845	-0.12%
2021/10/20	0	0.00	5	26.15	25.95	-5	897	-0.56%
2021/10/19	1	25.70	0	0.00	26.05	1	908	0.11%
2021/10/18	0	0.00	1	25.45	25.50	-1	919	-0.11%
2021/10/15	1	25.50	0	0.00	25.60	1	957	0.10%
2021/10/12	1	25.40	0	0.00	25.00	1	1,136	0.09%
2021/10/05	1	24.55	0	0.00	25.00	1	1,394	0.07%
2021/10/04	0	0.00	1	24.80	24.55	-1	1,404	-0.07%
2021/09/28	1	26.05	0	0.00	26.00	1	1,449	0.07%
2021/09/24	1	25.40	0	0.00	25.40	1	1,481	0.07%
2021/09/23	0	0.00	1	24.95	25.00	-1	1,480	-0.07%
2021/09/22	1	24.70	0	0.00	24.40	1	1,490	0.07%
2021/09/08	1	24.50	0	0.00	24.15	1	1,649	0.06%
2021/09/06	1	25.00	0	0.00	24.75	1	1,650	0.06%
2021/09/03	1	25.70	0	0.00	25.80	1	1,624	0.06%
2021/08/31	1	25.95	0	0.00	26.00	1	1,619	0.06%
2021/08/27	1	26.40	0	0.00	26.15	1	1,651	0.06%
2021/08/23	1	26.20	0	0.00	26.35	1	1,723	0.06%
2021/08/16	0	0.00	1	24.70	24.75	-1	1,743	-0.06%
2021/08/12	0	0.00	1	25.85	26.00	-1	1,764	-0.06%
2021/08/11	0	0.00	1	25.90	25.75	-1	1,789	-0.06%
2021/08/10	1	26.00	2	26.35	26.05	-1	1,813	-0.06%
2021/08/06	2	27.20	1	27.40	27.20	1	1,872	0.05%
2021/08/04	0	0.00	1	27.80	27.10	-1	2,029	-0.05%
2021/07/30	0	0.00	10	28.30	28.10	-10	2,097	-0.48%
2021/07/28	0	0.00	7	28.34	28.60	-7	2,232	-0.31%
2021/07/27	1	30.05	0	0.00	29.15	1	2,301	0.04%
2021/07/22	0	0.00	2	28.88	29.15	-2	2,612	-0.08%
2021/07/21	0	0.00	5	28.87	28.55	-5	2,639	-0.19%
2021/07/20	0	0.00	4	29.30	29.05	-4	2,666	-0.15%
2021/07/19	1	30.35	0	0.00	30.35	1	2,734	0.04%
2021/07/16	4	30.76	8	30.89	31.15	-4	2,821	-0.14%
2021/07/15	22	30.48	16	30.36	31.65	6	2,783	0.22%
2021/07/14	1	29.35	2	29.03	29.05	-1	2,637	-0.04%
2021/07/13	7	29.02	5	29.01	28.45	2	2,645	0.08%
2021/07/09	1	28.20	0	0.00	27.95	1	2,656	0.04%
2021/07/06	1	28.90	0	0.00	28.75	1	2,996	0.03%
2021/07/05	1	28.75	3	29.20	29.10	-2	3,307	-0.06%
2021/07/01	1	28.80	1	28.85	28.10	0	3,381	0.00%
2021/06/30	0	0.00	8	28.59	28.55	-8	3,433	-0.23%
2021/06/29	1	28.75	1	28.80	28.60	0	3,572	0.00%
2021/06/28	0	0.00	1	29.20	29.25	-1	3,714	-0.03%
2021/06/25	1	29.00	0	0.00	29.15	1	3,746	0.03%
2021/06/24	4	29.08	1.8	29.03	29.15	2.3	3,814	0.06%
2021/06/23	0	0.00	4.1	28.74	28.85	-4.1	3,812	-0.11%
2021/06/22	0	0.00	4	28.03	27.90	-4	3,888	-0.10%
2021/06/21	1	28.25	3	28.75	28.25	-2	3,900	-0.05%
2021/06/18	0	0.00	1	29.20	29.20	-1	3,951	-0.03%
2021/06/17	0	0.00	1	28.65	28.95	-1	4,029	-0.02%
2021/06/15	1	28.65	6	28.34	28.55	-5	4,110	-0.12%
2021/06/10	1	28.40	7	28.31	28.45	-6	4,243	-0.14%
2021/06/09	0	0.00	1	27.65	27.85	-1	4,401	-0.02%
2021/06/08	1	27.95	0	0.00	27.80	1	4,545	0.02%
2021/06/04	7	28.16	1	28.50	28.10	6	4,585	0.13%
2021/06/03	4	28.90	2	29.05	28.85	2	4,665	0.04%
2021/06/02	6	28.75	21	28.97	28.95	-15	4,700	-0.32%
2021/06/01	1	28.40	2	28.55	28.55	-1	4,748	-0.02%
2021/05/31	7	28.09	8	28.11	27.85	-1	4,842	-0.02%
2021/05/28	2	27.80	2	27.83	27.80	0	4,850	0.00%
2021/05/26	1	27.20	20	27.25	27.40	-19	4,924	-0.39%
2021/05/25	3	27.33	4	27.30	27.25	-1	4,957	-0.02%
2021/05/24	1	26.50	4	26.71	26.75	-3	5,003	-0.06%
2021/05/21	0	0.00	0.5	26.25	26.50	-0.5	5,059	-0.01%
2021/05/20	3	26.50	0	0.00	25.85	3	5,109	0.06%
2021/05/19	4	26.20	0	0.00	26.35	4	5,202	0.08%
2021/05/17	3	24.15	6	24.75	24.00	-3	5,247	-0.06%
2021/05/14	5.1	26.36	30	26.10	26.10	-24.9	5,241	-0.48%
2021/05/13	3	26.63	2	25.33	26.60	1	5,244	0.02%
2021/05/12	4.2	26.30	10	25.62	25.75	-5.8	5,242	-0.11%
2021/05/11	3.2	28.70	14	28.41	27.95	-10.8	5,185	-0.21%
2021/05/10	6	30.05	0	0.00	29.95	6	5,198	0.12%
2021/05/07	1	30.20	13	29.78	30.40	-12	5,503	-0.22%
2021/05/06	26	29.93	6	29.78	29.20	20	5,584	0.36%
2021/05/05	2	30.60	6	30.38	30.10	-4	5,533	-0.07%
2021/05/04	5.4	32.36	8	32.16	31.35	-2.6	5,519	-0.05%
2021/05/03	22.2	35.27	21	35.05	34.40	1.2	5,475	0.02%
2021/04/29	41	34.35	11.1	34.67	35.00	30	5,422	0.55%
2021/04/28	3	33.40	0	0.00	33.50	3	5,378	0.06%
2021/04/27	3.2	33.30	0	0.00	33.25	3.2	5,484	0.06%
2021/04/26	4.1	33.50	1	33.20	33.65	3.1	5,573	0.05%
2021/04/23	8	33.18	3	33.58	33.15	5	5,667	0.09%
2021/04/22	9	35.04	4	34.40	34.00	5	6,057	0.08%
2021/04/21	6	35.84	1	35.80	35.80	5	6,051	0.08%
2021/04/20	2.5	36.35	1	36.65	36.30	1.5	6,107	0.02%
2021/04/19	4.1	35.98	1	36.30	36.05	3.1	6,325	0.05%
2021/04/16	1	35.90	4	35.90	36.05	-3	6,462	-0.05%
2021/04/15	7	36.04	1	36.15	35.95	6	6,666	0.09%
2021/04/14	8	36.08	7	35.81	35.80	1	7,531	0.01%
2021/04/13	13	37.08	5	36.50	37.00	8	8,203	0.10%
2021/04/12	15	38.17	12	37.54	37.50	3	8,310	0.04%
2021/04/09	19	38.26	36	38.14	38.40	-17	8,231	-0.21%
2021/04/08	3	36.37	0	0.00	36.40	3	7,937	0.04%
2021/04/07	8	36.30	15	36.18	36.20	-7	7,935	-0.09%
2021/04/06	58	36.70	71	36.67	36.55	-13	7,930	-0.16%
2021/04/01	60	37.46	10	37.64	37.05	50	7,991	0.63%
2021/03/31	12	37.01	21.1	37.12	37.35	-9.1	8,083	-0.11%
2021/03/30	7	36.46	8	36.46	36.55	-1	7,944	-0.01%
2021/03/29	0	0.00	6	36.40	36.55	-6	7,920	-0.08%
2021/03/26	3	35.50	2	35.40	35.65	1	7,902	0.01%
2021/03/25	6	36.20	7	36.15	35.60	-1	7,992	-0.01%
2021/03/24	5	35.51	0	0.00	35.40	5	7,958	0.06%
2021/03/23	6	35.66	3	35.15	35.25	3	7,951	0.04%
2021/03/22	32	35.28	5	35.29	35.10	27	7,902	0.34%
2021/03/19	8	36.24	5.1	36.40	36.15	2.9	7,840	0.04%
2021/03/17	7	36.31	10	36.30	36.10	-3	7,825	-0.04%
2021/03/16	14	36.88	15	36.72	36.65	-1	7,828	-0.01%
2021/03/15	32	37.50	6	37.57	37.55	26	7,805	0.33%
2021/03/12	2	36.20	11	36.64	36.80	-9	7,689	-0.12%
2021/03/11	4	35.64	1	35.70	35.75	3	7,661	0.04%
2021/03/10	1	35.50	0	0.00	35.35	1	8,028	0.01%
2021/03/09	4.1	35.55	6	35.87	35.40	-1.9	8,358	-0.02%
2021/03/08	1	35.05	0	0.00	34.90	1	8,296	0.01%
2021/03/05	13	35.32	7	35.06	35.45	6	8,284	0.07%
2021/03/04	7	35.24	6	35.34	35.05	1	8,421	0.01%
2021/03/03	2	34.35	0	0.00	34.40	2	8,429	0.02%
2021/03/02	1	35.10	8	34.19	34.10	-7	8,460	-0.08%
2021/02/26	2	34.23	1	34.80	35.10	1	8,451	0.01%
2021/02/25	0	0.00	21	35.01	34.85	-21	8,467	-0.25%
2021/02/24	11	35.22	19	35.61	35.10	-8	8,468	-0.09%
2021/02/23	8	35.72	3	35.50	36.15	5	8,489	0.06%
2021/02/22	7	35.49	5	35.53	35.50	2	8,548	0.02%
2021/02/19	9	35.49	13	35.48	35.40	-4	8,515	-0.05%
2021/02/18	16	34.10	8	33.94	34.15	8	8,429	0.09%
2021/02/05	16	33.20	4	32.93	32.70	12	8,366	0.14%
2021/02/04	3	33.22	2	33.03	33.10	1	8,362	0.01%
2021/02/03	4	33.09	0	0.00	32.95	4	8,460	0.05%
2021/02/02	1	33.80	3	33.60	33.60	-2	8,410	-0.02%
2021/02/01	5	33.65	10	33.60	33.50	-5	8,381	-0.06%
2021/01/29	49.1	36.57	47	36.17	34.55	2.1	8,314	0.03%
2021/01/28	6	35.32	4	35.80	36.00	2	7,984	0.03%
2021/01/27	0	0.00	1	35.35	35.30	-1	7,890	-0.01%
2021/01/26	13	34.85	0	0.00	34.65	13	7,871	0.17%
2021/01/25	3	34.90	1	35.50	35.35	2	7,835	0.03%
2021/01/22	9	34.82	13	34.68	35.15	-4	7,803	-0.05%
2021/01/21	7	35.74	8	35.01	34.75	-1	7,725	-0.01%
2021/01/20	14	36.35	2	36.23	35.75	12	7,618	0.16%
2021/01/19	37	38.01	14	37.82	37.45	23	7,470	0.31%
2021/01/18	47	38.53	34	38.23	38.50	13	7,344	0.18%
2021/01/15	47	39.12	53	39.76	38.60	-6	7,192	-0.08%
2021/01/14	22	38.52	5	38.28	38.35	17	6,717	0.25%
2021/01/13	12	37.65	11	37.54	37.80	1	6,604	0.02%
2021/01/12	30	37.57	19	37.47	37.50	11	6,500	0.17%
2021/01/11	19	38.87	7	38.67	38.95	12	6,249	0.19%
2021/01/08	14	38.40	51	38.46	38.50	-37	6,084	-0.61%
2021/01/07	144	39.59	109	38.77	39.50	35	5,851	0.60%	大買/大賣/
2021/01/06	35	38.60	17	38.26	38.90	18	4,966	0.36%
2021/01/05	12	33.95	27	33.55	35.40	-15	4,261	-0.35%
2021/01/04	15	31.77	9	31.97	32.20	6	4,058	0.15%
2020/12/31	0	0.00	1	31.30	31.25	-1	3,979	-0.03%
2020/12/30	4	31.80	0	0.00	31.15	4	4,017	0.10%
2020/12/29	19	31.71	12	31.61	31.45	7	3,984	0.18%
2020/12/28	11	31.79	3	31.70	31.65	8	3,921	0.20%
2020/12/25	20	31.53	16	31.64	32.10	4	3,840	0.10%
2020/12/24	0	0.00	1	30.30	30.25	-1	3,615	-0.03%
2020/12/23	0	0.00	2	29.78	29.85	-2	3,619	-0.06%
2020/12/22	4	30.28	2	30.45	29.55	2	3,637	0.05%
2020/12/21	3	31.17	5	30.72	31.05	-2	3,613	-0.06%
2020/12/18	2	29.70	1	29.85	30.05	1	3,516	0.03%
2020/12/17	0	0.00	20	29.45	29.55	-20	3,493	-0.57%
2020/12/16	0	0.00	1	30.05	29.70	-1	3,492	-0.03%
2020/12/15	5	29.72	5	29.45	29.25	0	3,498	0.00%
2020/12/14	3	30.50	0	0.00	30.25	3	3,463	0.09%
2020/12/11	1	30.60	7	30.61	30.20	-6	3,479	-0.17%
2020/12/10	1	31.00	0	0.00	31.00	1	3,425	0.03%
2020/12/09	4	31.01	3	30.90	31.30	1	3,412	0.03%
2020/12/08	7.9	31.52	2	31.38	31.35	5.9	3,446	0.17%
2020/12/07	16	31.60	3	31.72	31.30	13	3,704	0.35%
2020/12/04	26	32.21	32	32.11	32.25	-6	3,666	-0.16%
2020/12/03	28.1	30.89	33	31.36	32.00	-4.9	3,305	-0.15%
2020/12/02	3	29.12	2	29.23	29.10	1	3,022	0.03%
2020/12/01	3	28.90	8	28.96	29.00	-5	3,036	-0.16%
2020/11/30	22	29.64	6	29.64	29.25	16	3,099	0.52%
2020/11/27	1	29.55	3	29.38	29.60	-2	2,914	-0.07%
2020/11/26	1	28.70	11	28.95	28.65	-10	2,827	-0.35%
2020/11/25	3	28.55	16	28.58	28.65	-13	2,796	-0.46%
2020/11/24	0	0.00	10	28.64	28.40	-10	2,796	-0.36%
2020/11/23	3	28.32	5	28.45	28.35	-2	2,750	-0.07%
2020/11/20	14	28.36	6	28.43	28.35	8	2,726	0.29%
2020/11/19	0	0.00	5	28.06	28.00	-5	2,723	-0.18%
2020/11/18	0	0.00	1	27.35	27.30	-1	2,622	-0.04%
2020/11/17	1	27.25	0	0.00	26.90	1	2,638	0.04%
2020/11/16	1	27.00	3	26.93	27.25	-2	2,723	-0.07%
2020/11/12	1	26.50	2	26.85	26.45	-1	2,875	-0.03%
2020/11/11	3	27.28	3	26.87	26.75	0	2,900	0.00%
2020/11/10	1	26.05	0	0.00	25.90	1	2,798	0.04%
2020/11/06	0	0.00	2	26.20	26.05	-2	2,897	-0.07%
2020/11/05	0	0.00	10	26.45	26.10	-10	2,972	-0.34%
2020/11/04	7	26.54	8	26.25	26.25	-1	2,991	-0.03%
2020/11/03	18	26.65	5	26.65	26.55	13	2,989	0.43%
2020/11/02	1	26.60	0	0.00	26.00	1	3,009	0.03%
2020/10/30	2	25.90	0	0.00	25.80	2	3,074	0.07%
2020/10/29	10	26.11	10	25.90	26.20	0	3,118	0.00%
2020/10/28	2	26.45	0	0.00	26.35	2	3,131	0.06%
2020/10/27	1	26.80	0	0.00	26.90	1	3,150	0.03%
2020/10/26	3	27.22	0	0.00	27.00	3	3,206	0.09%
2020/10/23	4	27.19	0	0.00	27.20	4	3,235	0.12%
2020/10/22	1	27.20	0	0.00	27.15	1	3,330	0.03%
2020/10/21	5	27.61	0	0.00	27.60	5	3,384	0.15%
2020/10/20	1	27.40	0	0.00	27.50	1	3,510	0.03%
2020/10/19	0	0.00	1	27.30	27.30	-1	3,543	-0.03%
2020/10/16	2	26.90	0	0.00	26.90	2	3,616	0.06%
2020/10/15	1	27.40	1	27.30	27.30	0	3,665	0.00%
2020/10/14	1	27.70	0	0.00	27.70	1	3,709	0.03%
2020/10/13	1	27.50	2	27.45	27.75	-1	3,747	-0.03%
2020/10/12	3	26.80	2	26.80	27.15	1	3,735	0.03%
2020/10/08	0	0.00	16	27.20	27.20	-16	3,744	-0.43%
2020/10/07	4	27.66	7	27.94	27.45	-3	3,762	-0.08%
2020/10/06	2	26.65	0	0.00	26.80	2	3,765	0.05%
2020/10/05	4	25.95	0	0.00	26.15	4	3,832	0.10%
2020/09/30	1	25.70	0	0.00	25.80	1	3,952	0.03%
2020/09/28	12	25.65	0	0.00	25.50	12	3,944	0.30%
2020/09/25	0	0.00	2	25.85	25.05	-2	3,973	-0.05%
2020/09/24	0	0.00	1	26.40	26.00	-1	3,953	-0.03%
2020/09/23	0	0.00	1	27.30	26.90	-1	3,925	-0.03%
2020/09/22	0	0.00	2	27.30	27.25	-2	3,948	-0.05%
2020/09/21	1	27.70	1	27.90	27.80	0	3,932	0.00%
2020/09/18	1	27.75	1	28.30	27.75	0	3,937	0.00%
2020/09/16	3	28.27	18	28.08	28.00	-15	4,055	-0.37%
2020/09/15	4	28.43	0	0.00	28.35	4	4,104	0.10%
2020/09/14	6	28.85	1	28.00	28.45	5	4,173	0.12%
2020/09/11	13	29.27	6	28.81	28.40	7	4,226	0.17%
2020/09/10	51	29.51	31	29.65	29.25	20	4,185	0.48%
2020/09/09	0	0.00	14	28.61	28.95	-14	3,935	-0.36%
2020/09/08	10	28.03	0	0.00	27.85	10	3,905	0.26%
2020/09/07	13	28.95	14	28.62	28.30	-1	3,934	-0.03%
2020/09/04	1	28.25	2	28.43	28.50	-1	3,948	-0.03%
2020/09/03	2	28.53	3	28.85	28.20	-1	3,955	-0.03%
2020/09/02	2	27.70	13	28.02	27.75	-11	3,876	-0.28%
2020/09/01	8	27.77	1	27.65	27.40	7	3,877	0.18%
2020/08/31	3	28.13	9	28.23	27.95	-6	4,037	-0.15%
2020/08/28	7	28.44	13	28.54	28.15	-6	4,068	-0.15%
2020/08/27	4	28.21	0	0.00	28.25	4	4,073	0.10%
2020/08/26	4	28.39	0	0.00	28.30	4	4,102	0.10%
2020/08/25	15	28.34	6	29.07	28.50	9	4,116	0.22%
2020/08/24	5	28.17	1	28.45	28.15	4	4,052	0.10%
2020/08/21	3	27.77	7	27.84	27.90	-4	4,076	-0.10%
2020/08/20	11	27.27	0	0.00	26.95	11	4,065	0.27%
2020/08/19	3	29.17	4	29.23	29.70	-1	4,001	-0.02%
2020/08/18	2	28.43	8	28.38	28.30	-6	3,887	-0.15%
2020/08/17	2	28.15	1	28.20	28.20	1	3,907	0.03%
2020/08/14	4	27.41	3	27.40	27.60	1	4,129	0.02%
2020/08/13	4	27.26	2	27.63	27.40	2	4,138	0.05%
2020/08/12	1	25.90	10	26.73	26.85	-9	4,120	-0.22%
2020/08/11	6	26.75	4	26.93	25.95	2	4,113	0.05%
2020/08/10	1	26.80	6	26.48	26.50	-5	4,077	-0.12%
2020/08/07	5	26.45	21	26.45	26.25	-16	4,124	-0.39%
2020/08/06	6.2	26.23	2	26.53	26.40	4.2	4,173	0.10%
2020/08/05	1	26.85	4	26.03	26.35	-3	4,248	-0.07%
2020/08/04	3	25.33	2	25.68	25.15	1	4,308	0.02%
2020/07/31	2	24.70	1	24.60	24.90	1	4,931	0.02%
2020/07/30	4	24.53	6	24.40	24.65	-2	5,638	-0.04%
2020/07/29	13	23.25	10	23.00	23.10	3	5,731	0.05%
2020/07/28	6	23.60	2	23.85	23.95	4	5,766	0.07%
2020/07/27	3.2	23.93	0	0.00	23.85	3.2	5,755	0.06%
2020/07/23	0	0.00	12	27.75	27.75	-12	5,707	-0.21%
2020/07/22	0	0.00	5	28.36	28.30	-5	5,717	-0.09%
2020/07/21	5	27.97	0	0.00	27.75	5	5,658	0.09%
2020/07/20	4	27.81	0	0.00	27.75	4	5,633	0.07%
2020/07/17	4	28.15	10	28.16	27.85	-6	5,645	-0.11%
2020/07/15	4	28.14	0	0.00	28.15	4	5,678	0.07%
2020/07/14	10	28.08	1	28.00	28.00	9	5,734	0.16%
2020/07/13	13	27.85	1	27.85	27.95	12	5,748	0.21%
2020/07/10	3	28.12	2	28.10	28.05	1	5,829	0.02%
2020/07/09	4	28.40	2	28.40	28.45	2	6,117	0.03%
2020/07/07	2	27.83	1	27.85	27.75	1	6,179	0.02%
2020/07/06	1	27.95	0	0.00	27.95	1	6,177	0.02%
2020/07/03	1	27.70	0	0.00	27.70	1	6,162	0.02%
2020/07/02	0	0.00	2	27.75	27.75	-2	6,174	-0.03%
2020/07/01	8	27.81	5	27.65	27.65	3	6,175	0.05%
2020/06/30	0	0.00	3	27.42	27.40	-3	6,150	-0.05%
2020/06/29	0	0.00	5	27.22	27.30	-5	6,185	-0.08%
2020/06/24	0	0.00	4	27.15	27.25	-4	6,196	-0.06%
2020/06/23	4	27.10	12	27.21	27.20	-8	6,216	-0.13%
2020/06/22	22	26.17	11	25.94	26.05	11	6,132	0.18%
2020/06/19	4	27.03	3	27.03	26.95	1	6,090	0.02%
2020/06/18	5	27.23	6	27.18	27.20	-1	6,036	-0.02%
2020/06/17	7	27.36	1	27.40	27.40	6	5,984	0.10%
2020/06/16	1	27.30	2	27.30	27.30	-1	6,004	-0.02%
2020/06/15	3	27.35	1	27.35	27.20	2	6,003	0.03%
2020/06/12	0	0.00	4	26.90	27.00	-4	6,006	-0.07%
2020/06/11	4	27.00	6	27.02	27.05	-2	6,006	-0.03%
2020/06/10	2	27.35	1	27.45	27.45	1	5,972	0.02%
2020/06/09	1	27.25	2	27.33	27.30	-1	6,009	-0.02%
2020/06/08	2	27.35	0	0.00	27.25	2	6,019	0.03%
2020/06/05	16	27.27	3	27.22	27.05	13	6,044	0.22%
2020/06/04	11	26.61	2	26.65	26.60	9	5,891	0.15%
2020/06/03	7	26.65	0	0.00	26.60	7	5,869	0.12%
2020/06/02	3	26.63	1	26.55	26.60	2	5,841	0.03%
2020/06/01	16	26.64	1	26.65	26.60	15	5,804	0.26%
2020/05/29	1	26.60	5	26.65	26.55	-4	5,783	-0.07%
2020/05/28	7	26.66	0	0.00	26.60	7	5,772	0.12%
2020/05/27	4	26.70	0	0.00	26.65	4	5,753	0.07%
2020/05/26	3	26.63	0	0.00	26.65	3	5,740	0.05%
2020/05/25	2	26.75	2	26.75	26.70	0	5,704	0.00%
2020/05/22	6	26.72	4	26.70	26.65	2	5,684	0.04%
2020/05/21	2	26.83	26	26.82	26.90	-24	5,642	-0.43%
2020/05/20	0	0.00	2	26.15	26.20	-2	5,379	-0.04%
2020/05/19	0	0.00	1	26.20	26.15	-1	5,350	-0.02%
2020/05/18	1	26.05	1	26.05	26.00	0	5,307	0.00%
2020/05/15	2	26.00	4	26.00	26.00	-2	5,271	-0.04%
2020/05/14	1	26.10	0	0.00	26.00	1	5,242	0.02%
2020/05/13	4	26.05	1	26.10	26.10	3	5,201	0.06%
2020/05/12	0	0.00	7	25.93	26.05	-7	5,256	-0.13%
2020/05/11	4	26.33	7	26.15	26.15	-3	5,182	-0.06%
2020/05/08	9	26.41	7	26.41	26.25	2	5,091	0.04%
2020/05/07	61	26.52	21	26.50	26.65	40	4,876	0.82%
2020/05/06	39	25.95	24	25.61	25.30	15	4,417	0.34%
2020/05/05	0	0.00	2	26.75	26.75	-2	3,692	-0.05%
2020/05/04	0	0.00	6	24.35	24.35	-6	3,571	-0.17%
2020/04/30	2	22.20	3	22.30	22.15	-1	3,542	-0.03%
2020/04/29	1	22.00	55	22.12	22.35	-54	3,509	-1.54%
2020/04/28	21	21.70	5	21.68	21.95	16	3,447	0.46%
2020/04/27	0	0.00	11	21.06	21.15	-11	3,460	-0.32%
2020/04/23	2	21.00	1	20.85	20.95	1	3,409	0.03%
2020/04/22	1	19.80	1	20.45	20.80	0	3,387	0.00%
2020/04/21	10	20.87	4	20.63	20.20	6	3,324	0.18%
2020/04/20	0	0.00	1	20.85	20.95	-1	3,265	-0.03%
2020/04/17	10	20.75	0	0.00	20.55	10	3,240	0.31%
2020/04/16	1	20.80	0	0.00	20.85	1	3,157	0.03%
2020/04/15	15	20.83	24	20.81	20.90	-9	3,105	-0.29%
2020/04/14	32	20.44	8	20.41	21.05	24	2,969	0.81%
2020/04/13	6	19.53	10	19.47	20.00	-4	2,621	-0.15%
2020/04/09	1	18.20	0	0.00	18.10	1	2,462	0.04%
2020/04/08	1	17.60	0	0.00	17.95	1	2,440	0.04%
2020/04/07	0	0.00	1	17.25	17.40	-1	2,416	-0.04%
2020/04/06	1	16.70	4	16.85	16.95	-3	2,395	-0.13%
2020/03/27	8	16.25	0	0.00	15.90	8	2,331	0.34%
2020/03/26	1	15.85	0	0.00	16.05	1	2,299	0.04%
2020/03/25	2	15.73	2	15.55	15.55	0	2,271	0.00%
2020/03/24	1	15.00	0	0.00	15.00	1	2,274	0.04%
2020/03/23	3	14.67	0	0.00	14.50	3	2,264	0.13%
2020/03/20	2	15.30	0	0.00	15.40	2	2,274	0.09%
2020/03/19	2	14.05	0	0.00	14.10	2	2,221	0.09%
2020/03/18	2	15.70	0	0.00	15.60	2	2,341	0.09%
2020/03/17	4	16.54	4	16.13	16.00	0	2,311	0.00%
2020/03/16	0	0.00	18	18.10	17.30	-18	2,284	-0.79%
2020/03/13	6	17.69	2	17.80	17.80	4	2,241	0.18%
2020/03/12	0	0.00	45	19.61	19.55	-45	2,211	-2.03%
2020/03/11	10	20.90	10	21.25	20.40	0	2,177	0.00%
2020/03/10	1	19.80	4	20.30	20.50	-3	2,120	-0.14%
2020/03/09	1	20.60	0	0.00	20.30	1	2,086	0.05%
2020/03/06	2	21.18	0	0.00	21.20	2	2,060	0.10%
2020/03/05	3	21.50	3	21.60	21.60	0	2,076	0.00%
2020/03/02	2	20.85	0	0.00	21.00	2	2,076	0.10%
2020/02/27	1	21.50	0	0.00	21.20	1	2,061	0.05%
2020/02/26	5	21.80	0	0.00	21.80	5	2,046	0.24%
2020/02/21	0	0.00	2	22.00	21.90	-2	2,005	-0.10%
2020/02/19	0	0.00	2	22.00	21.95	-2	1,995	-0.10%
2020/02/18	2	21.85	4	21.90	21.90	-2	1,992	-0.10%
2020/02/17	0	0.00	1	21.85	21.85	-1	2,010	-0.05%
2020/02/14	0	0.00	2	21.95	22.05	-2	2,009	-0.10%
2020/02/13	17	21.76	13	22.03	21.85	4	1,991	0.20%
2020/02/12	0	0.00	6	20.93	21.20	-6	1,884	-0.32%
2020/02/11	1	21.00	1	20.65	20.75	0	1,879	0.00%
2020/02/06	1	20.85	0	0.00	20.80	1	1,938	0.05%
2020/02/05	2	20.65	0	0.00	20.55	2	1,942	0.10%
2020/02/04	3	19.93	2	20.30	20.30	1	1,947	0.05%
2020/02/03	1	19.70	0	0.00	19.75	1	1,960	0.05%
2020/01/30	21	20.47	0	0.00	20.45	21	1,925	1.09%
2020/01/20	20	22.83	0	0.00	22.70	20	1,857	1.08%
2020/01/17	22	22.85	2	22.90	22.90	20	1,878	1.06%
2020/01/09	1	22.20	0	0.00	22.10	1	2,173	0.05%
2020/01/08	0	0.00	10	22.05	21.90	-10	2,278	-0.44%
2019/12/31	0	0.00	3	23.63	23.55	-3	2,292	-0.13%
2019/12/30	0	0.00	1	23.80	23.75	-1	2,330	-0.04%
2019/12/27	4	23.70	5	23.82	23.70	-1	2,330	-0.04%
2019/12/26	7	23.70	15	23.68	23.70	-8	2,326	-0.34%
2019/12/23	0	0.00	11	23.54	23.35	-11	2,359	-0.47%
2019/12/19	11	24.03	0	0.00	23.55	11	2,383	0.46%
2019/12/18	0	0.00	9	23.60	23.60	-9	2,351	-0.38%
2019/12/17	1	23.55	0	0.00	23.55	1	2,387	0.04%
2019/12/16	5	23.40	25	23.31	23.40	-20	2,458	-0.81%
2019/12/13	22	23.93	8	24.01	23.00	14	2,504	0.56%
2019/12/11	5	22.70	0	0.00	22.90	5	2,415	0.21%
2019/12/10	2	22.50	2	22.30	22.30	0	2,400	0.00%
2019/12/09	10	22.58	1	22.50	22.50	9	2,419	0.37%
2019/12/06	3	21.95	1	22.05	22.00	2	2,391	0.08%
2019/11/28	0	0.00	1	22.45	22.40	-1	2,734	-0.04%
2019/11/27	2	22.65	1	22.70	22.60	1	2,802	0.04%
2019/11/26	0	0.00	1	22.85	22.60	-1	2,879	-0.03%
2019/11/25	0	0.00	2	22.80	22.65	-2	3,143	-0.06%
2019/11/21	0	0.00	1	22.80	22.70	-1	3,402	-0.03%
2019/11/20	2	22.90	2	22.98	22.90	0	3,471	0.00%
2019/11/19	3	22.98	0	0.00	23.00	3	3,567	0.08%
2019/11/18	5	23.02	5	22.90	22.95	0	3,616	0.00%
2019/11/15	0	0.00	1	22.70	22.70	-1	3,660	-0.03%
2019/11/14	1	22.90	0	0.00	22.85	1	3,709	0.03%
2019/11/11	1	22.60	0	0.00	22.60	1	3,936	0.03%
2019/11/07	1	22.85	0	0.00	22.85	1	4,288	0.02%
2019/11/05	0	0.00	10	23.00	23.10	-10	4,537	-0.22%
2019/11/01	1	22.20	0	0.00	22.20	1	4,580	0.02%
2019/10/31	4	22.86	10	23.00	22.50	-6	4,626	-0.13%
2019/10/29	0	0.00	3	23.38	23.05	-3	4,696	-0.06%
2019/10/28	1	23.40	0	0.00	23.30	1	4,841	0.02%
2019/10/25	1	23.55	0	0.00	23.45	1	4,989	0.02%
2019/10/24	2	23.95	0	0.00	23.85	2	5,145	0.04%
2019/10/23	2	23.98	0	0.00	23.95	2	5,511	0.04%
2019/10/21	2	24.05	0	0.00	23.95	2	5,553	0.04%
2019/10/18	21	24.66	5	24.58	24.50	16	5,544	0.29%
2019/10/17	3	24.22	1	24.05	24.20	2	5,441	0.04%
2019/10/16	9	23.93	5	23.92	24.40	4	5,427	0.07%
2019/10/15	1	23.20	2	23.20	23.40	-1	5,354	-0.02%
2019/10/09	1	23.30	0	0.00	23.55	1	5,408	0.02%
2019/10/07	3	24.10	0	0.00	24.00	3	5,413	0.06%
2019/10/04	2	23.95	0	0.00	23.85	2	5,417	0.04%
2019/09/26	1	24.20	1	23.90	23.90	0	5,338	0.00%
2019/09/25	0	0.00	1	24.10	23.75	-1	5,326	-0.02%
2019/09/20	1	24.05	0	0.00	24.35	1	5,316	0.02%
2019/09/19	14	24.20	22	24.34	24.15	-8	5,254	-0.15%
2019/09/18	3.7	24.99	1	24.85	24.85	2.7	5,157	0.05%
2019/09/17	5	24.98	5	24.99	25.15	0	5,087	0.00%
2019/09/16	1	24.85	1	24.70	24.70	0	5,025	0.00%
2019/09/12	1	24.80	0	0.00	24.85	1	5,010	0.02%
2019/09/10	1	24.80	0	0.00	24.75	1	4,970	0.02%
2019/09/06	3	24.75	16	24.70	24.60	-13	4,866	-0.27%
2019/09/05	19	24.87	45	24.85	25.05	-26	4,808	-0.54%
2019/09/04	4	24.38	0	0.00	24.30	4	4,680	0.09%
2019/09/02	1	24.55	1	24.50	24.65	0	4,630	0.00%
2019/08/30	0	0.00	2	24.70	24.50	-2	4,591	-0.04%
2019/08/29	41	24.40	1	24.40	24.50	40	4,523	0.88%
2019/08/28	13	25.20	15	25.49	24.80	-2	4,445	-0.04%
2019/08/27	21	25.12	29	24.91	25.00	-8	4,189	-0.19%
2019/08/26	0	0.00	1	23.85	23.65	-1	4,022	-0.02%
2019/08/22	10	24.38	0	0.00	24.30	10	3,947	0.25%
2019/08/21	3	23.83	51	23.87	23.90	-48	3,842	-1.25%
2019/08/20	0	0.00	1	23.90	23.75	-1	3,787	-0.03%
2019/08/19	0	0.00	2	24.15	23.95	-2	3,732	-0.05%
2019/08/16	1	23.90	6	24.13	24.00	-5	3,679	-0.14%
2019/08/15	3	23.20	0	0.00	23.90	3	3,581	0.08%
2019/08/14	2	23.83	0	0.00	23.45	2	3,496	0.06%
2019/08/13	1	23.50	1	23.65	23.25	0	3,417	0.00%
2019/08/12	3	24.65	7	24.58	24.40	-4	3,258	-0.12%
2019/08/08	5	23.71	1	24.00	23.95	4	3,059	0.13%
2019/08/07	0	0.00	17	22.98	23.10	-17	2,846	-0.60%
2019/08/06	0	0.00	0.5	22.70	22.70	-0.5	2,778	-0.02%
2019/08/05	0	0.00	1	22.85	22.65	-1	2,760	-0.04%
2019/08/02	1	22.50	0	0.00	22.50	1	2,744	0.04%
2019/08/01	15	22.97	26	22.78	22.90	-11	2,708	-0.41%
2019/07/31	7	22.67	2	22.85	22.90	5	2,698	0.19%
2019/07/30	23	22.70	4	22.65	22.60	19	2,631	0.72%
2019/07/29	60	22.82	6	22.92	22.95	54	2,515	2.15%
2019/07/26	6	22.09	10	22.25	22.40	-4	2,410	-0.17%
2019/07/25	7.3	21.77	77	22.26	21.90	-69.7	2,313	-3.01%
2019/07/23	2	20.50	1	20.55	20.55	1	1,983	0.05%
2019/07/22	5	20.20	0	0.00	20.25	5	2,036	0.25%
2019/07/19	0	0.00	2	20.80	20.85	-2	2,233	-0.09%
2019/07/17	0	0.00	5	20.90	20.90	-5	2,191	-0.23%
2019/07/15	0	0.00	1	20.70	20.90	-1	2,164	-0.05%
2019/07/12	0	0.00	1	20.30	20.25	-1	2,150	-0.05%
2019/07/11	0	0.00	2	20.20	20.20	-2	2,165	-0.09%
2019/07/01	0	0.00	8	20.30	20.15	-8	2,299	-0.35%
2019/06/26	0	0.00	0.2	19.35	19.40	-0.2	2,343	-0.01%
2019/06/25	2	19.68	1	19.50	19.50	1	2,351	0.04%
2019/06/20	1	19.45	0	0.00	19.50	1	2,380	0.04%
2019/06/17	0	0.00	1	19.25	19.25	-1	2,859	-0.03%
2019/06/14	1	19.40	0	0.00	19.40	1	2,902	0.03%
2019/06/13	0	0.00	1	19.55	19.55	-1	2,980	-0.03%
2019/06/04	0	0.00	6	18.95	18.95	-6	3,112	-0.19%
2019/06/03	4	18.85	3	18.85	18.95	1	3,128	0.03%
2019/05/31	1	19.20	2	19.00	19.20	-1	3,120	-0.03%
2019/05/30	4	18.80	0	0.00	18.85	4	3,105	0.13%
2019/05/17	1	17.85	0	0.00	17.70	1	3,567	0.03%
2019/05/15	1	18.20	0	0.00	18.20	1	3,561	0.03%
2019/05/14	1	17.90	0	0.00	17.85	1	3,562	0.03%
2019/05/09	0	0.00	1	19.35	19.10	-1	3,511	-0.03%
2019/05/08	1	19.65	15	19.71	19.70	-14	3,471	-0.40%
2019/05/07	15	20.15	0	19.95	19.95	15	3,448	0.43%
2019/05/06	4	20.13	2	20.30	19.90	2	3,432	0.06%
2019/04/29	1	20.70	3	20.53	19.80	-2	3,266	-0.06%
2019/04/26	1	20.85	1.3	20.35	20.35	-0.3	3,205	-0.01%
2019/04/25	2	20.63	3	20.77	20.55	-1	3,170	-0.03%
2019/04/23	2	19.90	0	0.00	19.90	2	3,293	0.06%
2019/04/18	4	19.85	0	0.00	19.60	4	3,514	0.11%
2019/04/17	1	19.85	0	0.00	20.05	1	3,613	0.03%
2019/04/16	1	19.90	0	0.00	19.95	1	3,671	0.03%
2019/04/11	1	19.85	0	0.00	19.80	1	3,703	0.03%
2019/04/08	1	20.45	0	0.00	20.35	1	3,693	0.03%
2019/04/03	0	0.00	1	20.10	20.15	-1	3,661	-0.03%
2019/04/01	0	0.00	1	20.30	20.00	-1	3,629	-0.03%
2019/03/27	2	19.83	0	0.00	19.80	2	3,640	0.05%
2019/03/26	0	0.00	2	19.95	19.85	-2	3,639	-0.05%
2019/03/25	2	19.70	0	0.00	19.70	2	3,641	0.05%
2019/03/22	0	0.00	2	20.08	19.90	-2	3,661	-0.05%
2019/03/21	1	21.00	0	0.00	20.60	1	3,556	0.03%
2019/03/20	0	0.00	2	20.15	20.60	-2	3,315	-0.06%
2019/03/19	6	19.81	7	19.91	19.85	-1	3,244	-0.03%
2019/03/18	1	19.70	3	19.77	19.75	-2	3,269	-0.06%
2019/03/15	2	19.20	0	0.00	19.30	2	3,228	0.06%
2019/03/14	0	0.00	1	19.50	19.10	-1	3,246	-0.03%
2019/03/12	5	19.70	8	19.97	19.65	-3	3,308	-0.09%
2019/03/11	0	0.00	1	19.60	19.55	-1	3,307	-0.03%
2019/03/07	0.2	18.95	1	19.35	19.00	-0.8	3,493	-0.02%
2019/03/06	1.3	19.30	9	19.40	19.35	-7.7	3,552	-0.22%
2019/03/05	5	19.42	0	0.00	19.30	5	3,564	0.14%
2019/03/04	1	19.20	1	19.35	19.50	0	3,557	0.00%
2019/02/27	2	18.88	0	0.00	18.80	2	3,518	0.06%
2019/02/25	0	0.00	1	19.55	19.35	-1	3,520	-0.03%
2019/02/22	3	19.13	3	19.13	19.20	0	3,538	0.00%
2019/02/21	5	18.57	0	0.00	18.45	5	3,413	0.15%
2019/02/18	0	0.00	2	17.60	17.60	-2	3,320	-0.06%
2019/02/14	0	0.00	2	18.00	18.05	-2	3,320	-0.06%
2019/02/13	0	0.00	3	18.15	18.00	-3	3,359	-0.09%
2019/02/12	3	18.18	1	18.10	18.15	2	3,354	0.06%
2019/01/24	0	0.00	10	17.60	17.55	-10	3,418	-0.29%
2019/01/23	0	0.00	2	17.40	17.55	-2	3,415	-0.06%
2019/01/22	0	0.00	12	17.80	17.50	-12	3,414	-0.35%
2019/01/21	0	0.00	1	18.25	17.90	-1	3,388	-0.03%
2019/01/16	1	18.35	2	18.40	18.35	-1	3,303	-0.03%
2019/01/15	24	18.06	23	18.33	18.35	1	3,136	0.03%
2019/01/14	43	18.09	5	18.10	18.15	38	2,912	1.30%
2019/01/11	5	17.75	0	0.00	17.90	5	2,773	0.18%
2019/01/10	1	17.95	7	18.00	17.90	-6	2,693	-0.22%
2019/01/09	15	18.15	4	18.30	18.35	11	2,634	0.42%
2019/01/08	5	17.59	0	0.00	17.60	5	2,495	0.20%
2019/01/07	8	17.19	8	17.44	17.65	0	2,410	0.00%
2019/01/04	2	16.55	0	0.00	16.80	2	2,357	0.08%
2019/01/02	12	16.55	0	0.00	16.65	12	2,365	0.51%
2018/12/21	0	0.00	1	16.20	16.25	-1	2,315	-0.04%
2018/12/20	0	0.00	5	16.55	16.15	-5	2,260	-0.22%
2018/12/17	7	17.75	2	17.85	17.10	5	2,190	0.23%
2018/12/11	4	17.13	0	0.00	17.10	4	2,087	0.19%
2018/12/10	11	16.85	0	0.00	16.75	11	2,024	0.54%
2018/12/07	0	0.00	2	16.65	17.00	-2	1,981	-0.10%
2018/12/06	1	16.25	5	17.00	16.40	-4	1,953	-0.20%
2018/12/05	0	0.00	1	17.20	17.25	-1	1,902	-0.05%
2018/12/04	1	17.00	1	17.10	17.20	0	1,892	0.00%
2018/11/29	5	16.30	0	0.00	16.30	5	1,738	0.29%
2018/11/27	0	0.00	2	15.90	15.95	-2	1,671	-0.12%
2018/11/23	0.5	15.40	5	15.92	15.40	-4.5	1,648	-0.27%
2018/11/22	0	0.00	1	15.75	15.70	-1	1,642	-0.06%
2018/11/21	1	16.15	0	0.00	15.90	1	1,627	0.06%
2018/11/16	1	15.40	0	0.00	15.45	1	1,559	0.06%
2018/11/15	5	15.55	5	15.45	15.30	0	1,536	0.00%
2018/11/12	2	15.60	0	0.00	15.30	2	1,516	0.13%
2018/11/09	2	14.90	0	0.00	14.90	2	1,568	0.13%
2018/11/07	0	0.00	2	14.50	14.70	-2	1,617	-0.12%
2018/11/06	0	0.00	3	14.50	14.30	-3	1,718	-0.17%
2018/10/30	0	0.00	7	13.25	13.30	-7	1,847	-0.38%
2018/10/29	0	0.00	0.4	13.15	13.15	-0.4	1,871	-0.02%
2018/10/24	0	0.00	5	14.60	14.20	-5	1,910	-0.26%
2018/10/19	0.2	14.40	0	0.00	14.50	0.2	1,953	0.01%
2018/10/18	0.2	14.00	0	0.00	14.10	0.2	1,971	0.01%
2018/10/17	5	14.05	0	0.00	14.00	5	2,005	0.25%
2018/09/25	0	0.00	1	15.80	15.80	-1	2,813	-0.04%
2018/09/10	1	14.80	2	15.10	14.80	-1	2,985	-0.03%
2018/09/07	3	15.40	0	0.00	15.40	3	2,976	0.10%
2018/09/06	0	0.00	50	16.30	16.00	-50	2,944	-1.70%
2018/09/05	0	0.00	1	17.25	16.65	-1	2,909	-0.03%
2018/09/04	0	0.00	1	17.55	17.35	-1	2,899	-0.03%
2018/08/31	1	17.50	0	0.00	17.65	1	2,921	0.03%
2018/08/27	1	17.25	0	0.00	17.65	1	3,079	0.03%
2018/08/21	2	16.75	0	0.00	16.85	2	3,203	0.06%
2018/08/17	3	16.92	0	0.00	16.90	3	3,233	0.09%
2018/08/16	2	16.95	0	0.00	16.80	2	3,223	0.06%
2018/08/14	1	17.65	2	17.65	17.80	-1	3,162	-0.03%
2018/08/13	4	18.31	2	17.68	17.80	2	3,148	0.06%
2018/08/10	3	19.37	0	0.00	19.30	3	3,056	0.10%
2018/08/09	1	19.25	0	0.00	19.25	1	3,118	0.03%
2018/08/08	1	19.35	0	0.00	19.40	1	3,124	0.03%
2018/08/07	3	19.85	0	0.00	19.85	3	3,083	0.10%
2018/08/03	3	20.65	4	20.75	20.80	-1	3,008	-0.03%
2018/08/02	1	20.60	1	21.20	20.60	0	2,990	0.00%
2018/08/01	1	21.20	0	0.00	21.20	1	2,954	0.03%
2018/07/31	1	21.30	0	0.00	21.20	1	2,985	0.03%
2018/07/27	2	21.18	0	0.00	21.35	2	2,973	0.07%
2018/07/26	0	0.00	1	21.25	21.25	-1	2,975	-0.03%
2018/07/25	2	21.23	0	0.00	21.20	2	2,977	0.07%
2018/07/24	0	0.00	10	21.09	21.75	-10	2,958	-0.34%
2018/07/23	6	21.05	0	0.00	20.90	6	2,939	0.20%
2018/07/20	4	22.73	1	22.40	22.45	3	2,879	0.10%
2018/07/19	4	22.59	6	22.66	22.65	-2	2,830	-0.07%
2018/07/18	12	22.73	6	22.64	23.00	6	2,858	0.21%
2018/07/16	1	22.25	1	22.35	22.10	0	2,825	0.00%
2018/07/13	0	0.00	1	21.95	22.25	-1	2,785	-0.04%
2018/07/11	1	21.25	3	21.43	21.35	-2	2,824	-0.07%
2018/07/10	1	22.00	1	21.95	21.95	0	2,826	0.00%
2018/07/06	0	0.00	4	21.15	21.60	-4	2,882	-0.14%
2018/07/05	1	21.50	2	21.65	21.50	-1	2,921	-0.03%
2018/07/04	6	22.40	3	22.08	22.15	3	2,974	0.10%
2018/07/03	1	21.85	1	21.65	21.70	0	2,915	0.00%
2018/07/02	3	21.92	6	21.93	21.55	-3	2,889	-0.10%
2018/06/29	4	21.40	0	0.00	21.65	4	2,876	0.14%
2018/06/21	1	21.00	0	0.00	21.00	1	3,077	0.03%
2018/06/20	2	21.00	0	0.00	21.20	2	3,100	0.06%
2018/06/19	0	0.00	3	21.65	21.60	-3	3,094	-0.10%
2018/06/15	3	21.50	10	21.50	21.40	-7	3,096	-0.23%
2018/06/13	0	0.00	2	21.70	21.65	-2	3,118	-0.06%
2018/06/12	3	21.45	0	0.00	21.75	3	3,121	0.10%
2018/06/06	0	0.00	10.4	22.00	21.90	-10.4	3,152	-0.33%
2018/06/04	1	21.90	15.1	22.08	21.95	-14.1	3,398	-0.41%
2018/06/01	11	21.36	7	21.73	21.90	4	3,347	0.12%
2018/05/30	5	21.10	0	0.00	21.05	5	3,279	0.15%
2018/05/29	2	21.20	9	21.50	21.10	-7	3,290	-0.21%
2018/05/28	2	21.15	8	21.08	21.20	-6	3,286	-0.18%
2018/05/25	2	20.55	0	0.00	20.60	2	3,296	0.06%
2018/05/24	0	0.00	1	20.45	20.40	-1	3,320	-0.03%
2018/05/23	2	20.63	0	0.00	20.60	2	3,331	0.06%
2018/05/22	12	20.69	0	0.00	20.60	12	3,346	0.36%
2018/05/21	4	20.33	0	0.00	20.35	4	3,348	0.12%
2018/05/18	8	20.00	0	0.00	20.25	8	3,386	0.24%
2018/05/17	3	20.25	1	20.30	20.20	2	3,403	0.06%
2018/05/16	1	19.15	1	19.40	19.50	0	3,321	0.00%
2018/05/15	1.3	19.35	1	19.50	19.35	0.3	3,359	0.01%
2018/05/14	1	19.25	0	0.00	19.30	1	3,557	0.03%
2018/05/11	0	0.00	5	19.50	19.40	-5	3,612	-0.14%
2018/05/07	5	19.85	0	0.00	19.85	5	3,994	0.13%
2018/05/03	0	0.00	5	20.05	19.90	-5	4,085	-0.12%
2018/05/02	5	20.10	5	20.00	20.00	0	4,122	0.00%
2018/04/27	1	20.00	0	0.00	19.95	1	4,512	0.02%
2018/04/26	2.5	19.98	4	20.10	19.90	-1.5	4,859	-0.03%
2018/04/25	0	0.00	1	19.85	20.25	-1	4,925	-0.02%
2018/04/24	2.1	20.15	0	0.00	20.00	2.1	4,969	0.04%
2018/04/23	2	20.90	1	21.30	20.70	1	4,979	0.02%
2018/04/20	9	21.64	7	21.90	21.60	2	5,005	0.04%
2018/04/19	9	22.13	9	22.23	22.05	0	5,001	0.00%
2018/04/18	16	22.40	13	22.48	22.20	3	5,044	0.06%
2018/04/17	0	0.00	8	22.54	22.40	-8	5,106	-0.16%
2018/04/13	2	22.75	0	0.00	22.65	2	5,729	0.03%
2018/04/11	1	22.30	10	22.50	22.30	-9	6,395	-0.14%
2018/04/10	2.1	22.77	0	0.00	22.55	2.1	6,675	0.03%
2018/04/09	1	23.05	0	0.00	23.00	1	6,656	0.02%
2018/04/03	2	23.25	3	23.10	23.05	-1	6,643	-0.02%
2018/04/02	0	0.00	1	23.65	23.45	-1	6,632	-0.02%
2018/03/30	5	23.50	1	23.50	23.50	4	7,009	0.06%
2018/03/29	0	0.00	4	23.35	23.30	-4	7,064	-0.06%
2018/03/28	3	23.57	0	0.00	23.35	3	7,066	0.04%
2018/03/27	1	23.60	0	0.00	23.55	1	7,227	0.01%
2018/03/26	2	23.83	4	23.80	23.50	-2	7,231	-0.03%
2018/03/23	1	23.90	0	0.00	23.85	1	7,174	0.01%
2018/03/22	10	24.24	0	0.00	24.35	10	7,170	0.14%
2018/03/21	14	24.14	0	0.00	24.10	14	7,235	0.19%
2018/03/20	2	24.40	4	24.15	24.10	-2	7,300	-0.03%
2018/03/19	4	24.70	0	0.00	24.60	4	7,305	0.05%
2018/03/16	5	24.75	43	24.83	24.80	-38	7,305	-0.52%
2018/03/15	3	24.95	0	0.00	24.80	3	7,322	0.04%
2018/03/14	6	24.97	1	25.15	24.90	5	7,340	0.07%
2018/03/13	0	0.00	18	24.82	24.85	-18	7,355	-0.24%
2018/03/12	2	24.60	94	24.63	24.55	-92	7,371	-1.25%
2018/03/09	5	25.10	35	25.20	25.10	-30	7,347	-0.41%
2018/03/08	13	25.43	6	25.49	25.00	7	7,432	0.09%
2018/03/07	7	24.68	1	24.85	24.65	6	7,411	0.08%
2018/03/06	1	24.90	0	0.00	24.75	1	7,929	0.01%
2018/03/05	12	24.76	5	25.22	24.70	7	8,122	0.09%
2018/03/02	1.5	24.77	6	24.86	25.00	-4.5	8,190	-0.05%
2018/03/01	3	24.95	2	25.05	25.00	1	8,451	0.01%
2018/02/27	3	25.07	0	0.00	24.85	3	8,835	0.03%
2018/02/26	0	0.00	2	24.73	24.55	-2	9,165	-0.02%
2018/02/23	2	24.75	3	24.78	24.80	-1	9,273	-0.01%
2018/02/21	0	0.00	2	24.35	24.55	-2	9,355	-0.02%
2018/02/12	6	23.58	17	23.66	23.55	-11	9,391	-0.12%
2018/02/09	4	23.10	13	23.39	24.10	-9	9,353	-0.10%
2018/02/08	0	0.00	1	24.10	24.20	-1	9,334	-0.01%
2018/02/06	3	24.38	0	0.00	24.15	3	9,325	0.03%
2018/02/05	2	25.15	11	25.12	25.30	-9	9,188	-0.10%
2018/02/02	2	25.65	5	25.82	25.60	-3	9,169	-0.03%
2018/02/01	25	26.06	2	26.00	25.85	23	9,251	0.25%
2018/01/31	20	26.14	22	26.21	26.25	-2	9,437	-0.02%
2018/01/30	154	25.97	3.7	25.90	25.70	150.3	9,524	1.58%	大買/鉅額交易
2018/01/29	6	25.70	2	25.70	25.55	4	9,418	0.04%
2018/01/26	1	25.00	9	25.27	25.15	-8	9,413	-0.08%
2018/01/25	1	25.65	4	25.43	25.30	-3	9,443	-0.03%
2018/01/24	6	25.80	22	25.70	25.70	-16	9,427	-0.17%
2018/01/23	22.1	26.33	5	26.09	25.70	17.1	9,402	0.18%
2018/01/22	5	26.60	2	26.23	26.35	3	9,082	0.03%
2018/01/19	2	25.45	0	0.00	25.45	2	8,842	0.02%
2018/01/18	0	0.00	10	25.40	25.35	-10	8,796	-0.11%
2018/01/17	6	25.53	0	0.00	25.40	6	8,787	0.07%
2018/01/16	10	25.50	20	25.50	25.55	-10	8,741	-0.11%
2018/01/12	14	25.51	5	25.60	25.30	9	8,675	0.10%
2018/01/11	23	25.57	21	25.35	25.25	2	8,644	0.02%
2018/01/10	14	26.04	30	26.40	25.80	-16	8,592	-0.19%
2018/01/09	41	26.29	7	26.05	26.50	34	8,344	0.41%
2018/01/08	30.1	25.81	15	25.95	25.35	15.1	8,085	0.19%
2018/01/05	24	25.87	14	25.81	25.75	10	7,868	0.13%
2018/01/04	14	24.79	10	24.85	25.15	4	7,473	0.05%
2018/01/03	0	0.00	10	24.40	24.20	-10	7,221	-0.14%
2018/01/02	0	0.00	1	23.90	24.15	-1	7,271	-0.01%