明泰 (3380)-台新-新營券商分點個股進出

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

明泰

(3380)

可現股當沖

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

立即追蹤
本地時間: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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	2	32.55	32.85	-2	2,122	-0.09%
2024/05/15	6	32.60	0	0.00	32.50	6	2,135	0.28%
2024/05/14	1	32.80	1	32.75	32.80	0	2,153	0.00%
2024/05/13	0	0.00	1	32.25	32.45	-1	2,243	-0.04%
2024/05/10	1	32.00	3	32.20	32.30	-2	2,312	-0.09%
2024/05/09	1	32.20	0	0.00	32.00	1	2,332	0.04%
2024/05/08	1	32.35	0	0.00	32.40	1	2,360	0.04%
2024/05/03	6	33.16	0	0.00	32.65	6	2,595	0.23%
2024/04/30	43	32.70	0	0.00	32.55	43	2,727	1.58%
2024/04/29	0	0.00	2.3	32.63	32.85	-2.3	2,970	-0.08%
2024/04/26	11	32.61	4	32.39	32.15	7	3,089	0.23%
2024/04/25	3	32.30	3	31.95	31.95	0	3,102	0.00%
2024/04/24	1	31.90	0	0.00	32.20	1	3,115	0.03%
2024/04/19	1.3	31.65	0	0.00	31.15	1.3	3,158	0.04%
2024/04/18	1	32.15	3	32.23	32.25	-2	3,138	-0.06%
2024/04/16	1	32.75	4	32.30	32.30	-3	3,207	-0.09%
2024/04/15	1	34.05	2	33.80	33.70	-1	3,232	-0.03%
2024/04/11	51	34.72	1	34.65	34.65	50	3,466	1.44%
2024/04/10	16	35.10	0	0.00	35.10	16	3,534	0.45%
2024/04/09	1	35.20	1.1	35.16	35.15	-0.1	3,539	0.00%
2024/04/08	1	35.45	0	0.00	35.45	1	3,544	0.03%
2024/04/02	0	0.00	1	37.00	36.35	-1	3,667	-0.03%
2024/04/01	2	36.45	2	36.35	36.35	0	3,687	0.00%
2024/03/27	1.1	36.33	5	36.45	36.35	-3.9	3,805	-0.10%
2024/03/26	5	36.07	1	36.40	36.25	4	3,804	0.11%
2024/03/25	0	36.25	1	36.25	36.10	-1	3,803	-0.03%
2024/03/22	0	0.00	1	36.15	36.20	-1	3,834	-0.03%
2024/03/21	0	0.00	0.2	35.60	35.80	-0.2	3,923	-0.01%
2024/03/20	0	0.00	2	35.85	35.55	-2	3,951	-0.05%
2024/03/18	0.1	35.00	0	0.00	35.30	0.1	4,134	0.00%
2024/03/14	1	35.50	1	35.20	35.10	0	4,461	0.00%
2024/03/13	3	35.32	0	0.00	35.20	3	4,461	0.07%
2024/03/12	0	0.00	4	35.50	35.55	-4	4,467	-0.09%
2024/03/11	2	35.53	4.8	35.48	35.40	-2.8	4,486	-0.06%
2024/03/08	3.8	34.89	8.8	35.05	35.25	-5	4,585	-0.11%
2024/03/07	12.4	36.19	3	35.70	35.40	9.4	4,674	0.20%
2024/03/06	4.2	36.65	13	36.55	36.60	-8.8	4,630	-0.19%
2024/03/05	30.2	37.04	3	36.90	36.90	27.2	4,618	0.59%
2024/03/04	8	37.37	15	38.00	37.45	-7	4,582	-0.15%
2024/03/01	11	36.55	0	0.00	36.65	11	4,463	0.25%
2024/02/29	12	37.09	0	0.00	37.00	12	4,430	0.27%
2024/02/27	4	37.46	2	37.60	37.50	2	4,390	0.05%
2024/02/26	1.1	38.68	0.3	39.30	38.40	0.8	4,368	0.02%
2024/02/23	3.5	39.12	26.1	38.99	38.05	-22.6	4,349	-0.52%
2024/02/22	2	38.55	3	38.67	38.60	-1	4,245	-0.02%
2024/02/21	2.1	38.51	3.2	38.23	38.65	-1.1	4,237	-0.03%
2024/02/20	2	37.43	0	0.00	37.45	2	4,196	0.05%
2024/02/19	8	38.01	0	0.00	37.85	8	4,193	0.19%
2024/02/16	1	37.65	8.2	37.68	37.65	-7.2	4,191	-0.17%
2024/02/15	5.1	37.36	1	37.35	37.50	4.1	4,191	0.10%
2024/02/05	12.1	37.54	4.1	37.46	37.70	8	4,173	0.19%
2024/02/02	0	39.03	14.2	38.86	39.25	-14.2	4,092	-0.35%
2024/02/01	14.1	38.48	4	38.74	38.30	10.1	4,062	0.25%
2024/01/31	8.1	38.70	0.3	38.60	38.50	7.9	4,050	0.19%
2024/01/30	9.1	39.37	8.7	39.26	39.15	0.4	4,046	0.01%
2024/01/29	4	38.70	0	0.00	38.80	4	3,952	0.10%
2024/01/26	7.1	39.42	8.1	39.20	39.10	-1	3,973	-0.03%
2024/01/25	4.1	38.69	7	39.00	39.10	-2.9	3,965	-0.07%
2024/01/24	12.1	39.03	2	38.70	38.75	10.1	3,988	0.25%
2024/01/23	26.4	39.32	16	39.14	39.25	10.3	4,055	0.25%
2024/01/22	6	38.50	5	38.61	38.90	1	3,821	0.03%
2024/01/19	5	37.58	14.7	37.86	37.95	-9.7	3,697	-0.26%
2024/01/18	3.4	36.89	2	36.70	36.65	1.4	3,636	0.04%
2024/01/17	1.2	37.46	15	37.57	37.35	-13.8	3,624	-0.38%
2024/01/16	5	37.75	10	37.75	37.75	-5	3,602	-0.14%
2024/01/15	3	37.82	1	37.90	37.80	2	3,589	0.06%
2024/01/12	2	37.50	3	37.72	37.50	-1	3,603	-0.03%
2024/01/11	0.1	37.38	17	37.42	37.75	-16.9	3,588	-0.47%
2024/01/10	14	36.45	5	36.72	36.60	9	3,552	0.25%
2024/01/09	12.1	37.36	15.1	37.39	36.95	-3	3,557	-0.08%
2024/01/08	27.6	36.95	5	37.26	36.80	22.6	3,525	0.64%
2024/01/05	32.4	38.47	14	38.49	37.90	18.4	3,492	0.53%
2024/01/04	3	37.45	17.6	37.85	37.70	-14.6	3,289	-0.44%
2024/01/03	7.6	36.72	0.6	36.60	36.60	7	3,245	0.22%
2024/01/02	10.4	37.19	1	37.60	37.15	9.4	3,258	0.29%
2023/12/29	7	37.76	10	37.90	37.75	-3	3,284	-0.09%
2023/12/28	17.2	38.18	7.9	38.22	38.10	9.3	3,290	0.28%
2023/12/27	4.8	37.67	4	37.65	37.55	0.8	3,215	0.03%
2023/12/26	8.1	38.01	6	37.39	38.10	2.1	3,178	0.06%
2023/12/25	3	36.38	0	0.00	36.35	3	3,057	0.10%
2023/12/22	0	0.00	4	36.85	36.60	-4	3,071	-0.13%
2023/12/21	1.6	36.87	1	36.75	36.75	0.6	3,078	0.02%
2023/12/20	0.2	37.56	1	37.60	37.35	-0.8	3,085	-0.03%
2023/12/19	2.2	37.10	1	36.70	36.70	1.2	3,112	0.04%
2023/12/18	3	37.26	14	37.75	37.70	-11	3,100	-0.35%
2023/12/15	7	37.04	4	36.93	36.70	3	3,006	0.10%
2023/12/14	13.5	37.60	0	0.00	37.25	13.5	3,015	0.45%
2023/12/13	10.2	37.78	11	37.90	37.85	-0.8	3,001	-0.03%
2023/12/12	35.3	38.24	26	38.19	38.30	9.3	2,954	0.31%
2023/12/11	0	0.00	4	37.35	37.20	-4	2,857	-0.14%
2023/12/07	3	36.87	1	36.95	36.70	2	3,023	0.07%
2023/12/06	9	37.43	6	37.42	37.10	3	3,017	0.10%
2023/12/05	11	37.81	9	37.48	37.50	2	2,993	0.07%
2023/12/04	1	37.99	3.8	37.63	37.45	-2.7	2,876	-0.10%
2023/11/30	10.1	35.65	0	0.00	35.75	10.1	2,768	0.36%
2023/11/29	1.2	36.04	5	36.10	36.00	-3.8	2,773	-0.14%
2023/11/28	6	35.85	0.3	35.85	35.95	5.7	2,813	0.20%
2023/11/27	1.1	35.80	0	0.00	35.65	1.1	2,885	0.04%
2023/11/24	0.3	35.50	43.2	35.86	35.85	-42.9	2,910	-1.47%
2023/11/23	0.4	36.01	0	0.00	35.85	0.4	2,924	0.01%
2023/11/22	0.2	36.08	9.2	36.10	36.25	-9	2,984	-0.30%
2023/11/21	8.2	35.63	0	36.10	35.35	8.2	3,013	0.27%
2023/11/20	0	35.60	0	0.00	35.55	0	3,125	0.00%
2023/11/17	0.2	35.00	10	34.91	34.95	-9.9	3,263	-0.30%
2023/11/15	5	33.85	0	0.00	33.85	5	3,332	0.15%
2023/11/13	0	0.00	23	32.90	32.90	-23	3,382	-0.68%
2023/11/10	2	32.45	0	0.00	32.40	2	3,401	0.06%
2023/11/09	17	33.00	3	33.07	32.70	14	3,407	0.41%
2023/11/08	0	0.00	15	33.90	33.75	-15	3,408	-0.44%
2023/11/07	20	33.83	1	34.25	33.55	19	3,426	0.55%
2023/11/06	6	34.48	10	34.78	34.55	-4	3,434	-0.12%
2023/11/03	14	34.58	6	34.59	34.40	8	3,460	0.23%
2023/11/02	32	35.25	25	35.17	35.20	7	3,453	0.20%
2023/11/01	41	33.99	14	33.64	33.55	27	3,421	0.79%
2023/10/31	10	35.80	1.4	35.85	35.35	8.6	3,439	0.25%
2023/10/27	1	34.20	0	0.00	34.20	1	3,488	0.03%
2023/10/26	1	34.40	1	34.50	34.50	0	3,640	0.00%
2023/10/25	1.2	35.37	0	0.00	35.30	1.2	3,722	0.03%
2023/10/23	1	33.95	1	34.35	34.50	0	3,826	0.00%
2023/10/20	1	34.05	1	34.40	34.45	0	3,901	0.00%
2023/10/19	1	34.60	0	0.00	34.95	1	3,938	0.03%
2023/10/18	2	34.93	8	34.58	34.40	-6	3,993	-0.15%
2023/10/17	4	35.38	1	35.05	35.05	3	4,076	0.07%
2023/10/16	2.6	35.85	0	0.00	35.70	2.6	4,173	0.06%
2023/10/13	1	36.65	0	0.00	36.60	1	4,423	0.02%
2023/10/11	1.3	36.78	0	0.00	36.55	1.3	5,312	0.02%
2023/10/06	1.2	37.25	1	37.25	37.40	0.2	5,491	0.00%
2023/10/05	0	0.00	0.2	38.00	37.75	-0.2	5,540	0.00%
2023/10/03	0.3	38.69	0	0.00	38.30	0.3	5,694	0.00%
2023/10/02	0	0.00	9	39.60	39.65	-9	6,053	-0.15%
2023/09/27	1	39.55	2	39.65	39.65	-1	6,285	-0.02%
2023/09/26	0	0.00	1	39.40	39.30	-1	6,479	-0.02%
2023/09/25	5	39.60	4	39.50	39.50	1	6,737	0.01%
2023/09/22	11	38.75	10	37.60	38.95	1	6,826	0.01%
2023/09/19	7	40.11	5	38.95	39.25	2	7,297	0.03%
2023/09/18	6	39.63	6	39.90	39.80	0	7,347	0.00%
2023/09/15	6	39.68	0	0.00	39.45	6	7,414	0.08%
2023/09/14	36	39.89	9	40.27	40.15	27	7,368	0.37%
2023/09/13	1	38.75	0	0.00	39.00	1	7,292	0.01%
2023/09/12	2	38.48	4	38.25	38.15	-2	7,565	-0.03%
2023/09/11	8	37.01	10	36.55	36.35	-2	7,454	-0.03%
2023/09/08	6	37.70	6	37.65	37.50	0	7,452	0.00%
2023/09/07	0	0.00	0.1	40.00	38.40	-0.1	7,462	0.00%
2023/09/06	6	38.65	8	38.95	38.95	-2	7,545	-0.03%
2023/09/05	0.2	38.34	3.1	38.01	38.45	-2.9	7,627	-0.04%
2023/09/04	5	38.00	0	0.00	38.30	5	7,641	0.07%
2023/09/01	1.1	38.71	2	39.55	38.60	-1	7,657	-0.01%
2023/08/31	1.1	39.33	0	0.00	39.75	1.1	7,652	0.01%
2023/08/30	1	39.70	1	39.10	39.10	0	7,631	0.00%
2023/08/29	6	39.36	5	39.10	39.15	1	7,653	0.01%
2023/08/28	7	39.76	7	38.97	39.00	0	7,756	0.00%
2023/08/25	10	39.53	22	39.60	39.60	-12	7,848	-0.15%
2023/08/24	10	39.59	16	39.61	39.50	-6	7,846	-0.08%
2023/08/23	42	39.54	16.1	38.94	38.90	25.9	7,822	0.33%
2023/08/22	9.2	38.08	6	38.23	38.15	3.2	7,668	0.04%
2023/08/21	5	36.90	6	37.43	37.50	-1	7,584	-0.01%
2023/08/18	7	37.21	10	36.60	36.40	-3	7,562	-0.04%
2023/08/17	8	37.13	4	37.51	37.75	4	7,552	0.05%
2023/08/16	1	35.90	2	35.70	36.10	-1	7,525	-0.01%
2023/08/15	2	36.43	2	36.50	36.50	0	7,523	0.00%
2023/08/14	2	35.75	17	35.81	35.85	-15	7,551	-0.20%
2023/08/11	5	37.20	5.2	36.75	36.70	-0.2	7,570	0.00%
2023/08/10	0.2	37.60	1.2	37.27	37.10	-1	7,569	-0.01%
2023/08/09	1	38.80	1	38.30	38.30	0	7,534	0.00%
2023/08/08	2.1	38.86	0	0.00	38.75	2.1	7,499	0.03%
2023/08/07	3.1	39.57	0	0.00	39.50	3.1	7,482	0.04%
2023/08/04	6	38.87	8	39.33	39.45	-2	7,406	-0.03%
2023/08/02	1	41.82	9	41.52	41.40	-8	7,316	-0.11%
2023/08/01	14	44.40	10	44.07	42.95	4	7,257	0.06%
2023/07/31	7	44.86	7	44.64	43.90	0	7,147	0.00%
2023/07/28	3	42.47	10	42.51	42.90	-7	6,998	-0.10%
2023/07/27	8	43.81	7	43.88	44.00	1	6,954	0.01%
2023/07/26	5	44.82	8	43.43	43.15	-3	6,918	-0.04%
2023/07/25	21.1	44.69	26	44.47	44.45	-4.9	6,865	-0.07%
2023/07/24	3	43.88	2	43.35	43.45	1	6,799	0.01%
2023/07/21	1	44.00	0	0.00	43.75	1	6,754	0.01%
2023/07/20	17	43.71	26	43.99	43.80	-9	6,735	-0.13%
2023/07/19	27	42.85	27.3	43.44	42.90	-0.3	6,656	0.00%
2023/07/18	21	44.00	33.3	45.36	43.20	-12.3	6,669	-0.18%
2023/07/17	28	47.22	7	47.23	46.70	21	6,513	0.32%
2023/07/14	10	46.24	24	47.29	48.10	-14	6,141	-0.23%
2023/07/13	27	43.80	17	43.36	43.80	10	5,831	0.17%
2023/07/12	4	42.53	2	42.80	42.40	2	5,632	0.04%
2023/07/11	0	0.00	6	42.60	42.45	-6	5,627	-0.11%
2023/07/10	15	42.72	18	41.71	42.15	-3	5,628	-0.05%
2023/07/07	77.1	43.80	57	43.69	43.30	20.1	5,529	0.36%
2023/07/06	8	42.40	9	42.03	41.85	-1	5,148	-0.02%
2023/07/05	4	42.10	14	42.61	41.70	-10	5,122	-0.20%
2023/07/04	9.1	43.65	7	43.32	43.80	2.1	5,009	0.04%
2023/07/03	9.2	42.20	14	42.54	43.45	-4.8	4,859	-0.10%
2023/06/30	10	40.62	18	40.68	40.90	-8	4,600	-0.17%
2023/06/29	27	41.05	47	41.03	40.35	-20	4,503	-0.44%
2023/06/28	22	39.82	24	39.66	39.30	-2	4,167	-0.05%
2023/06/27	10	37.80	2	37.90	37.80	8	4,011	0.20%
2023/06/26	18	38.86	20	38.73	38.60	-2	4,002	-0.05%
2023/06/21	21	40.30	10.1	40.35	40.20	10.9	3,920	0.28%
2023/06/20	3.1	38.85	2	39.00	39.10	1.1	3,825	0.03%
2023/06/19	21	40.19	2	39.63	39.30	19	3,785	0.50%
2023/06/16	15.4	40.25	44	41.19	40.35	-28.6	3,656	-0.78%
2023/06/15	0	0.00	3	37.93	38.15	-3	3,316	-0.09%
2023/06/14	2	37.65	1	37.70	37.65	1	3,311	0.03%
2023/06/13	1	37.20	1	37.45	37.10	0	3,344	0.00%
2023/06/12	6	37.19	3	37.58	36.80	3	3,411	0.09%
2023/06/09	25	38.59	0	0.00	38.85	25	3,394	0.74%
2023/06/08	0	0.00	5	37.70	37.20	-5	3,345	-0.15%
2023/06/07	10	37.95	1	37.90	38.10	9	3,377	0.27%
2023/06/06	20	38.10	0	0.00	38.05	20	3,440	0.58%
2023/06/05	0	0.00	3	39.18	38.70	-3	3,457	-0.09%
2023/06/02	0	0.00	20	39.08	38.90	-20	3,542	-0.56%
2023/06/01	9	39.00	0	0.00	38.95	9	3,526	0.26%
2023/05/31	21	38.20	5	38.54	38.50	16	3,501	0.46%
2023/05/30	7	37.55	37	37.43	37.45	-30	3,409	-0.88%
2023/05/29	14	37.45	5	37.35	37.30	9	3,404	0.26%
2023/05/26	5	36.25	0	0.00	35.90	5	3,307	0.15%
2023/05/25	12	36.01	0	0.00	36.00	12	3,393	0.35%
2023/05/24	1	36.40	2	36.33	36.20	-1	3,385	-0.03%
2023/05/23	1	36.65	0	0.00	36.65	1	3,383	0.03%
2023/05/22	20	36.65	2	36.50	36.60	18	3,378	0.53%
2023/05/19	2	36.15	0	0.00	36.10	2	3,385	0.06%
2023/05/18	13	36.26	2	36.48	36.15	11	3,364	0.33%
2023/05/17	1	36.70	4	35.79	35.95	-3	3,315	-0.09%
2023/05/16	0	0.00	2	34.90	35.30	-2	3,253	-0.06%
2023/05/15	2	34.50	1	34.50	34.40	1	3,230	0.03%
2023/05/11	4	34.25	0	0.00	33.95	4	3,232	0.12%
2023/05/09	0	0.00	2	34.70	34.60	-2	3,198	-0.06%
2023/05/05	2	35.13	1	35.30	35.00	1	3,182	0.03%
2023/05/03	1	34.55	15	35.00	34.40	-14	3,188	-0.44%
2023/05/02	0	0.00	15	35.42	35.85	-15	3,168	-0.47%
2023/04/28	7	35.22	0	0.00	35.40	7	3,159	0.22%
2023/04/27	1	35.30	0	0.00	35.30	1	3,143	0.03%
2023/04/25	3	35.02	13	34.88	34.80	-10	3,114	-0.32%
2023/04/24	3	36.12	41	36.05	35.70	-38	3,071	-1.24%
2023/04/21	4	36.00	12	38.28	35.65	-8	3,081	-0.26%
2023/04/20	3	39.32	5.1	39.37	39.30	-2.1	2,949	-0.07%
2023/04/19	6	38.59	3	38.47	38.85	3	2,840	0.11%
2023/04/18	5	38.82	9	38.70	38.40	-4	2,754	-0.15%
2023/04/17	1	37.45	1	37.45	37.45	0	2,686	0.00%
2023/04/14	9	37.17	10	37.16	36.70	-1	2,757	-0.04%
2023/04/13	3	36.67	8	36.94	36.90	-5	2,685	-0.19%
2023/04/12	6	36.69	3	36.72	36.75	3	2,618	0.11%
2023/04/11	3	36.08	2	35.95	36.20	1	2,554	0.04%
2023/04/10	15	35.88	57	35.77	36.00	-42	2,528	-1.66%
2023/04/07	58	35.59	63	35.38	35.35	-5	2,471	-0.20%
2023/04/06	18	35.30	8	35.45	35.55	10	2,405	0.42%
2023/03/31	3	34.75	0	0.00	34.85	3	2,337	0.13%
2023/03/30	1	34.85	3	34.78	34.80	-2	2,325	-0.09%
2023/03/29	2	34.60	0	0.00	34.45	2	2,310	0.09%
2023/03/28	1	34.65	2	34.58	34.75	-1	2,313	-0.04%
2023/03/27	3	34.80	2	34.83	34.95	1	2,300	0.04%
2023/03/24	1.1	34.83	1	34.80	34.55	0.1	2,273	0.00%
2023/03/23	1	34.60	5	34.59	34.75	-4	2,257	-0.18%
2023/03/22	2	34.05	9	34.47	34.45	-7	2,240	-0.31%
2023/03/21	2	34.15	0	0.00	34.10	2	2,224	0.09%
2023/03/20	3	34.15	0	0.00	34.20	3	2,211	0.14%
2023/03/17	5	34.18	2.3	34.22	34.30	2.7	2,207	0.12%
2023/03/16	2.2	33.81	9	34.22	33.55	-6.8	2,187	-0.31%
2023/03/15	8.1	35.18	9	34.74	34.45	-0.9	2,153	-0.04%
2023/03/14	1	34.90	3.1	34.93	35.20	-2.1	2,081	-0.10%
2023/03/13	1.1	34.84	5	34.67	34.90	-4	2,036	-0.19%
2023/03/10	2	34.83	6	34.72	34.55	-4	1,991	-0.20%
2023/03/09	3	35.20	8.1	34.97	34.80	-5.1	2,215	-0.23%
2023/03/08	6.1	34.38	1	34.20	34.55	5.1	2,276	0.22%
2023/03/07	59	34.49	8.1	34.56	34.20	50.9	2,337	2.18%
2023/03/06	2	33.05	10	33.41	33.25	-8	2,197	-0.36%
2023/03/03	4	32.98	13	33.14	32.90	-9	2,167	-0.41%
2023/03/02	2	33.65	2	33.70	33.90	0	2,099	0.00%
2023/03/01	0	0.00	5	33.08	33.20	-5	2,100	-0.24%
2023/02/23	12	32.44	0.1	32.80	32.50	12	2,038	0.59%
2023/02/22	0	0.00	1	31.25	31.90	-1	1,967	-0.05%
2023/02/20	0.1	31.85	0	0.00	31.70	0.1	2,015	0.00%
2023/02/17	1	31.60	0	0.00	31.60	1	2,014	0.05%
2023/02/14	0	30.80	0	0.00	30.70	0	2,063	0.00%
2023/02/09	0	0.00	2	30.85	30.75	-2	2,180	-0.09%
2023/02/02	0	0.00	5	31.20	31.25	-5	2,211	-0.23%
2023/02/01	0	0.00	5	30.65	30.65	-5	2,234	-0.22%
2023/01/31	5	30.40	1.2	30.54	30.55	3.8	2,224	0.17%
2023/01/17	0	0.00	0	29.85	29.80	0	2,203	0.00%
2023/01/16	0	0.00	0	29.90	29.30	0	2,199	0.00%
2023/01/13	0.1	29.45	0	0.00	29.40	0.1	2,204	0.00%
2023/01/11	13	30.40	0	0.00	30.05	13	2,220	0.59%
2023/01/10	1	30.00	2	30.08	30.05	-1	2,191	-0.05%
2023/01/09	3	29.77	2	29.80	29.80	1	2,195	0.05%
2023/01/06	0	0.00	11	29.50	29.50	-11	2,212	-0.50%
2023/01/05	17	30.40	11.3	30.69	29.60	5.7	2,244	0.26%
2023/01/04	4.3	30.02	5.1	30.01	30.00	-0.8	2,175	-0.04%
2022/12/29	0	28.00	0	0.00	28.10	0	2,144	0.00%
2022/12/28	0	28.45	0	28.15	28.15	0	2,262	0.00%
2022/12/27	0	28.85	0	0.00	28.95	0	2,274	0.00%
2022/12/23	1	28.50	0	0.00	28.55	1	2,291	0.04%
2022/12/22	1	29.00	0	0.00	28.85	1	2,305	0.04%
2022/12/20	1	28.80	1	29.45	28.55	0	2,371	0.00%
2022/12/14	1	30.90	0	0.00	31.05	1	2,427	0.04%
2022/12/13	0	0.00	1	30.50	30.50	-1	2,431	-0.04%
2022/12/06	5	31.80	5	31.60	31.35	0	2,734	0.00%
2022/12/05	1	31.65	3	31.77	31.60	-2	2,931	-0.07%
2022/12/02	1	31.05	0	0.00	31.20	1	3,049	0.03%
2022/12/01	10	31.53	9	31.72	31.30	1	3,162	0.03%
2022/11/30	1	30.85	1	31.00	31.00	0	3,100	0.00%
2022/11/29	1	29.90	5	30.41	31.35	-4	3,044	-0.13%
2022/11/28	1	29.85	0	0.00	29.85	1	2,964	0.03%
2022/11/25	2	29.83	0	0.00	29.50	2	2,968	0.07%
2022/11/24	2	30.15	0	0.00	30.00	2	2,970	0.07%
2022/11/23	3	29.85	3	30.00	30.45	0	2,951	0.00%
2022/11/22	0	0.00	3	29.45	29.55	-3	2,901	-0.10%
2022/11/21	0	0.00	1	29.75	29.60	-1	2,933	-0.03%
2022/11/18	0	0.00	5.2	29.67	29.55	-5.2	2,945	-0.18%
2022/11/17	1	29.30	1	29.75	29.50	0	2,927	0.00%
2022/11/16	8.2	29.09	3	29.25	29.15	5.2	2,912	0.18%
2022/11/15	1	29.20	0	0.00	29.20	1	2,929	0.03%
2022/11/14	7	29.76	7	29.67	29.70	0	2,932	0.00%
2022/11/11	0	0.00	6	29.57	29.55	-6	2,902	-0.21%
2022/11/10	2	29.30	0	0.00	29.15	2	2,891	0.07%
2022/11/09	1	29.30	3	29.32	29.30	-2	2,898	-0.07%
2022/11/08	1	29.95	2	29.05	29.30	-1	2,906	-0.03%
2022/11/04	0	0.00	1	28.50	28.80	-1	2,916	-0.03%
2022/11/02	0	0.00	2	28.45	28.55	-2	3,037	-0.07%
2022/11/01	0	0.00	2	27.30	27.50	-2	3,105	-0.06%
2022/10/31	1	26.85	1	26.95	26.85	0	3,257	0.00%
2022/10/28	8	26.72	2	26.30	26.25	6	3,530	0.17%
2022/10/27	1	27.35	2	27.30	27.35	-1	3,749	-0.03%
2022/10/26	2	26.70	0	0.00	26.60	2	3,875	0.05%
2022/10/21	1	27.50	0	0.00	27.10	1	4,285	0.02%
2022/10/20	2	27.80	0	0.00	27.85	2	4,464	0.04%
2022/10/19	7	28.60	1	28.85	28.35	6	4,556	0.13%
2022/10/14	0	0.00	1	28.10	28.00	-1	4,725	-0.02%
2022/10/13	1	26.75	0	0.00	26.10	1	4,744	0.02%
2022/10/12	2	28.18	2	28.40	28.10	0	4,720	0.00%
2022/10/11	0	0.00	2	28.60	28.40	-2	4,735	-0.04%
2022/10/07	7	29.58	5	29.70	29.50	2	4,787	0.04%
2022/10/06	1	29.15	1	29.60	29.20	0	4,828	0.00%
2022/10/05	15	29.79	18	29.26	28.85	-3	4,848	-0.06%
2022/10/03	9	27.55	8	27.70	27.35	1	4,827	0.02%
2022/09/30	0	0.00	5	27.32	27.55	-5	5,062	-0.10%
2022/09/28	3	28.22	0	0.00	27.25	3	5,323	0.06%
2022/09/27	3	29.77	0	0.00	29.80	3	5,399	0.06%
2022/09/26	4	30.20	0.1	29.80	29.80	3.9	5,417	0.07%
2022/09/23	1.1	32.21	0.2	32.40	31.35	0.9	5,395	0.02%
2022/09/22	0.2	31.70	1.2	32.63	32.65	-1	5,376	-0.02%
2022/09/21	5	32.37	1	32.25	32.35	4	5,353	0.07%
2022/09/20	0	0.00	5	32.51	32.80	-5	5,331	-0.09%
2022/09/19	0	0.00	1	32.25	32.45	-1	5,316	-0.02%
2022/09/16	2	32.90	8	32.69	32.70	-6	5,297	-0.11%
2022/09/15	1.1	33.34	0	34.20	33.05	1.1	5,258	0.02%
2022/09/14	2.1	32.66	4	33.33	33.45	-1.9	5,179	-0.04%
2022/09/13	23	34.28	11	34.32	33.70	12	5,130	0.23%
2022/09/12	4	34.68	5	34.54	34.95	-1	4,980	-0.02%
2022/09/08	5	33.45	6.1	33.41	33.75	-1.1	4,786	-0.02%
2022/09/07	2	32.35	2	31.90	32.80	0	4,637	0.00%
2022/09/06	2.1	32.50	4	32.35	32.40	-1.9	4,514	-0.04%
2022/09/05	5	31.90	3	32.23	31.40	2	4,297	0.05%
2022/09/02	2	31.65	7	31.30	31.75	-5	4,198	-0.12%
2022/09/01	1	31.00	0	0.00	30.70	1	4,156	0.02%
2022/08/31	0	31.50	2	31.35	31.45	-2	4,139	-0.05%
2022/08/29	0	0.00	2	30.23	30.15	-2	4,110	-0.05%
2022/08/26	5	31.52	2	31.70	31.65	3	4,082	0.07%
2022/08/25	10	31.35	0	0.00	31.25	10	4,032	0.25%
2022/08/24	1	30.50	0	0.00	30.55	1	4,019	0.02%
2022/08/23	0	0.00	1	30.75	30.75	-1	4,011	-0.02%
2022/08/22	2	31.65	5	31.70	31.15	-3	3,985	-0.08%
2022/08/19	2	31.53	3	31.60	31.85	-1	3,932	-0.03%
2022/08/18	6	31.05	3	30.98	31.25	3	3,908	0.08%
2022/08/17	3	31.22	0	0.00	31.15	3	3,890	0.08%
2022/08/16	4	31.33	0	0.00	31.25	4	3,871	0.10%
2022/08/15	8	32.25	9	31.97	31.65	-1	3,838	-0.03%
2022/08/12	1	31.50	0	0.00	31.50	1	3,771	0.03%
2022/08/11	0	0.00	3	31.33	31.50	-3	3,739	-0.08%
2022/08/10	3	32.50	3	32.25	31.75	0	3,686	0.00%
2022/08/09	0	0.00	1	31.95	32.00	-1	3,591	-0.03%
2022/08/08	5	31.63	0	0.00	31.90	5	3,537	0.14%
2022/08/05	10	31.70	5.1	31.81	31.85	5	3,446	0.14%
2022/08/04	22.1	31.73	29.2	31.59	31.80	-7.1	3,291	-0.22%
2022/08/03	5.2	30.01	7.1	31.45	30.05	-2	3,016	-0.06%
2022/08/02	13.1	30.58	2	31.03	30.70	11.1	2,754	0.40%
2022/08/01	1	31.00	5	30.50	30.50	-4	2,633	-0.15%
2022/07/29	3	30.97	6	31.09	31.15	-3	2,578	-0.12%
2022/07/28	26	31.01	27	31.47	30.50	-1	2,479	-0.04%
2022/07/27	16	30.56	16	30.44	30.70	0	2,216	0.00%
2022/07/26	8	29.30	1	29.90	29.00	7	2,033	0.34%
2022/07/25	22	30.32	17.1	30.19	31.00	4.9	1,936	0.25%
2022/07/22	13.1	29.59	7	29.09	29.10	6.1	1,822	0.34%
2022/07/21	5	29.43	2.3	29.35	29.50	2.8	1,784	0.15%
2022/07/19	0	0.00	2	28.98	29.05	-2	1,717	-0.12%
2022/07/18	0.3	28.99	2	29.05	28.85	-1.8	1,710	-0.10%
2022/07/15	4	29.44	0	0.00	29.40	4	1,697	0.24%
2022/07/14	5	29.31	2.3	28.77	29.25	2.7	1,648	0.16%
2022/07/13	4.1	28.21	5	28.71	27.90	-0.9	1,580	-0.06%
2022/07/12	3.1	28.79	3	28.73	28.60	0.1	1,534	0.01%
2022/07/11	3.1	29.07	2	29.38	29.45	1.1	1,512	0.07%
2022/07/08	1	28.80	9.3	29.79	29.60	-8.3	1,448	-0.57%
2022/07/07	127	28.14	129.1	28.99	28.75	-2.1	1,206	-0.17%	大買/大賣/
2022/07/06	0.1	27.74	2.2	27.47	27.45	-2.1	1,001	-0.21%
2022/07/05	21.2	27.10	13	26.87	27.15	8.2	951	0.86%
2022/07/01	2	24.70	6	23.90	23.90	-4	810	-0.49%
2022/06/30	1	25.60	2	25.80	25.60	-1	803	-0.12%
2022/06/29	2	26.35	2	26.25	26.40	0	807	0.00%
2022/06/20	3	25.30	0	0.00	25.10	3	1,057	0.28%
2022/06/16	7	26.50	7	27.20	26.50	0	1,093	0.00%
2022/06/15	0	0.00	1	27.40	27.10	-1	1,175	-0.09%
2022/06/06	0	0.00	1	27.25	27.30	-1	1,315	-0.08%
2022/06/01	0	0.00	2	27.80	27.65	-2	1,362	-0.15%
2022/05/31	0	0.00	1	27.35	27.40	-1	1,357	-0.07%
2022/05/30	2	27.43	0	0.00	27.30	2	1,365	0.15%
2022/05/12	1	26.35	0	0.00	25.50	1	1,906	0.05%
2022/05/11	5	26.60	1	26.50	26.40	4	1,911	0.21%
2022/05/03	0	0.00	1	29.25	29.10	-1	2,059	-0.05%
2022/04/28	0	0.00	1	28.50	28.55	-1	2,085	-0.05%
2022/04/25	1	28.65	0	0.00	28.60	1	2,138	0.05%
2022/04/22	1	30.35	0	0.00	30.10	1	2,128	0.05%
2022/04/20	1	30.65	0	0.00	30.35	1	2,122	0.05%
2022/04/11	0	0.00	1	29.85	29.70	-1	2,322	-0.04%
2022/04/08	0.3	30.85	0	0.00	30.80	0.3	2,618	0.01%
2022/04/07	3	30.73	0	0.00	30.55	3	2,653	0.11%
2022/04/06	2	31.50	0	0.00	31.40	2	2,729	0.07%
2022/04/01	1	31.35	0	0.00	31.40	1	2,820	0.04%
2022/03/30	0	0.00	1	31.60	31.80	-1	2,923	-0.03%
2022/03/29	1	32.20	0	0.00	31.60	1	2,934	0.03%
2022/03/25	2	33.03	1.1	32.46	32.50	0.9	2,961	0.03%
2022/03/24	1	32.10	0	0.00	32.05	1	2,884	0.03%
2022/03/23	1.1	31.82	1	31.95	31.70	0.1	2,920	0.00%
2022/03/22	2	31.93	1	32.20	32.20	1	3,022	0.03%
2022/03/18	1	31.70	0	0.00	32.00	1	3,665	0.03%
2022/03/17	11	31.22	10.3	31.05	30.90	0.7	3,827	0.02%
2022/03/16	0.3	30.38	10	30.63	30.80	-9.7	4,336	-0.22%
2022/03/15	0	0.00	0.1	30.10	30.10	-0.1	4,863	0.00%
2022/03/14	0	0.00	0	30.35	30.40	0	4,926	0.00%
2022/03/11	0	0.00	2	30.05	30.25	-2	5,035	-0.04%
2022/03/10	0	0.00	2	29.70	29.80	-2	5,025	-0.04%
2022/03/09	2	28.25	0	0.00	28.60	2	5,058	0.04%
2022/03/08	2	28.45	0	0.00	28.05	2	5,039	0.04%
2022/03/07	0.1	29.65	0	0.00	29.05	0.1	5,023	0.00%
2022/03/03	0.1	30.90	0.2	31.10	30.90	-0.2	5,080	0.00%
2022/03/01	0	31.00	0	0.00	30.95	0	5,128	0.00%
2022/02/25	4.2	31.21	3.1	31.36	30.50	1.1	5,171	0.02%
2022/02/23	1.1	30.66	0.1	31.10	31.10	1	5,294	0.02%
2022/02/22	2.1	31.03	0	0.00	30.45	2.1	5,351	0.04%
2022/02/18	24	31.80	28	32.28	32.90	-4	6,165	-0.06%
2022/02/17	0	0.00	1	31.20	31.30	-1	5,991	-0.02%
2022/02/11	1	31.60	0	0.00	31.35	1	6,101	0.02%
2022/02/10	1	31.60	0	0.00	31.50	1	6,149	0.02%
2022/01/25	1	30.60	1	29.65	29.65	0	6,414	0.00%
2022/01/21	0	0.00	0.4	30.55	30.45	-0.4	6,416	-0.01%
2022/01/20	0.3	31.69	1	31.65	31.70	-0.7	6,512	-0.01%
2022/01/19	10	31.00	0	0.00	31.00	10	6,534	0.15%
2022/01/13	0.1	30.55	0	0.00	30.45	0.1	6,489	0.00%
2022/01/12	1	30.50	12	30.68	30.70	-11	6,483	-0.17%
2022/01/11	0	0.00	0.1	30.80	30.80	-0.1	6,475	0.00%
2022/01/07	0.1	32.50	30.1	32.17	31.35	-30	6,437	-0.47%
2022/01/06	1.1	33.14	10	33.40	32.85	-8.9	6,349	-0.14%
2022/01/05	1	33.80	1	33.70	33.70	0	6,319	0.00%
2022/01/03	33	34.69	36	34.98	33.95	-3	6,221	-0.05%
2021/12/29	2	33.95	1	34.00	34.15	1	5,873	0.02%
2021/12/28	0	0.00	3	34.00	34.00	-3	5,777	-0.05%
2021/12/24	10	33.50	14.5	33.29	33.40	-4.5	5,642	-0.08%
2021/12/23	0.2	32.60	0	0.00	32.80	0.2	5,569	0.00%
2021/12/22	1	32.75	0	0.00	32.55	1	5,554	0.02%
2021/12/21	1	32.80	2	32.65	32.80	-1	5,534	-0.02%
2021/12/20	1.1	32.86	1	32.70	32.70	0.1	5,506	0.00%
2021/12/17	0.1	33.63	18	33.01	32.65	-17.9	5,463	-0.33%
2021/12/16	12	33.82	1	34.20	33.85	11	5,397	0.20%
2021/12/15	3	33.18	12	33.48	34.15	-9	5,268	-0.17%
2021/12/14	27	35.72	12.2	35.60	34.10	14.8	5,100	0.29%
2021/12/13	3.2	33.30	4	33.38	33.65	-0.8	4,555	-0.02%
2021/12/10	48	33.93	16	34.13	33.80	32	4,308	0.74%
2021/12/09	17	32.56	240	33.24	32.20	-223	3,779	-5.90%	大賣/鉅額交易
2021/12/08	1	30.40	1	30.50	30.30	0	3,217	0.00%
2021/12/07	17	30.02	16.3	30.18	30.15	0.8	3,141	0.02%
2021/12/06	3.2	29.03	1	29.10	29.05	2.2	3,023	0.07%
2021/12/03	0.1	29.10	0	0.00	29.35	0.1	3,026	0.00%
2021/12/02	7	29.31	7	29.19	29.05	0	2,971	0.00%
2021/12/01	1	28.45	3	28.83	28.85	-2	2,974	-0.07%
2021/11/30	0	0.00	4	29.13	29.20	-4	2,973	-0.13%
2021/11/29	2	27.98	4	28.34	28.45	-2	2,967	-0.07%
2021/11/26	4	28.83	7	28.40	28.30	-3	2,911	-0.10%
2021/11/25	1.1	29.68	0	0.00	29.55	1.1	2,874	0.04%
2021/11/24	4	29.84	3	29.67	30.10	1	2,840	0.04%
2021/11/23	2.9	29.90	1	29.80	29.80	1.9	2,797	0.07%
2021/11/22	14.9	31.00	17	30.89	30.85	-2.1	2,729	-0.08%
2021/11/19	2	29.90	1	29.80	29.80	1	2,587	0.04%
2021/11/18	18	30.51	20	31.32	30.10	-2	2,517	-0.08%
2021/11/17	58	31.37	62	31.63	32.05	-4	2,279	-0.18%
2021/11/16	4	28.53	11	28.76	29.15	-7	1,627	-0.43%
2021/11/15	2	28.05	2	28.10	28.05	0	1,549	0.00%
2021/11/12	8	27.83	1	27.80	27.85	7	1,536	0.46%
2021/11/11	13	28.32	7	28.41	28.10	6	1,531	0.39%
2021/11/10	1	28.05	0	0.00	27.90	1	1,448	0.07%
2021/11/09	3	27.72	5	27.75	27.75	-2	1,440	-0.14%
2021/11/08	8	28.23	3	28.20	28.10	5	1,384	0.36%
2021/11/05	3	28.60	1.2	28.45	28.20	1.8	1,355	0.13%
2021/11/04	1	28.50	4.8	28.33	28.60	-3.8	1,244	-0.31%
2021/11/03	2	27.33	6	27.86	27.00	-4	1,077	-0.37%
2021/11/02	9	26.71	0	0.00	26.50	9	1,010	0.89%
2021/11/01	3	27.12	0	0.00	27.25	3	1,004	0.30%
2021/10/29	41	27.24	37	26.90	27.00	4	1,046	0.38%
2021/10/28	11	27.95	3	28.48	27.80	8	1,020	0.78%
2021/10/27	8	27.95	21	27.10	28.30	-13	908	-1.43%
2021/10/26	0	0.00	2	26.65	26.65	-2	845	-0.24%
2021/10/25	0	0.00	3	26.63	26.60	-3	852	-0.35%
2021/10/20	36	26.05	1	26.10	25.95	35	897	3.90%
2021/10/18	1	25.45	0	0.00	25.50	1	919	0.11%
2021/10/12	1	25.00	0	0.00	25.00	1	1,136	0.09%
2021/10/07	0	0.00	1	25.75	25.85	-1	1,342	-0.07%
2021/09/29	0	0.00	1	25.65	25.45	-1	1,428	-0.07%
2021/09/28	0	0.00	2	25.93	26.00	-2	1,449	-0.14%
2021/09/08	4	24.33	0	0.00	24.15	4	1,649	0.24%
2021/09/07	18	24.55	0	0.00	24.65	18	1,643	1.10%
2021/09/06	0	0.00	8	25.10	24.75	-8	1,650	-0.48%
2021/09/03	2	25.88	0	0.00	25.80	2	1,624	0.12%
2021/08/31	0	0.00	1	25.90	26.00	-1	1,619	-0.06%
2021/08/27	5	26.21	6	26.68	26.15	-1	1,651	-0.06%
2021/08/26	0	0.00	1	26.70	26.95	-1	1,669	-0.06%
2021/08/24	1	26.10	0	0.00	26.10	1	1,710	0.06%
2021/08/23	1	25.80	0	0.00	26.35	1	1,723	0.06%
2021/08/18	0	0.00	3	25.30	25.65	-3	1,730	-0.17%
2021/08/16	2	24.75	3	24.77	24.75	-1	1,743	-0.06%
2021/08/13	2	25.20	0	0.00	25.15	2	1,751	0.11%
2021/08/11	1	25.85	2	25.85	25.75	-1	1,789	-0.06%
2021/08/10	6	26.02	2	26.00	26.05	4	1,813	0.22%
2021/08/06	3	27.15	0	0.00	27.20	3	1,872	0.16%
2021/08/04	1	27.35	0	0.00	27.10	1	2,029	0.05%
2021/08/03	0	0.00	1	28.30	28.05	-1	2,042	-0.05%
2021/07/30	0	0.00	1	28.10	28.10	-1	2,097	-0.05%
2021/07/28	0	0.00	1	28.40	28.60	-1	2,232	-0.04%
2021/07/22	1	29.10	0	0.00	29.15	1	2,612	0.04%
2021/07/19	0	0.00	1	30.40	30.35	-1	2,734	-0.04%
2021/07/15	10	31.07	17	30.32	31.65	-7	2,783	-0.25%
2021/07/13	0	0.00	2	29.15	28.45	-2	2,645	-0.08%
2021/07/07	0	0.00	1	28.30	28.40	-1	2,821	-0.04%
2021/07/05	1	29.10	0	0.00	29.10	1	3,307	0.03%
2021/07/02	0	0.00	4	28.30	28.60	-4	3,327	-0.12%
2021/07/01	2	28.10	2	28.85	28.10	0	3,381	0.00%
2021/06/30	1	28.65	2	28.63	28.55	-1	3,433	-0.03%
2021/06/29	2	28.73	1	29.00	28.60	1	3,572	0.03%
2021/06/28	4	28.91	1	29.10	29.25	3	3,714	0.08%
2021/06/25	1	29.25	0	0.00	29.15	1	3,746	0.03%
2021/06/24	7	29.18	7	29.36	29.15	0	3,814	0.00%
2021/06/22	0	0.00	4	28.30	27.90	-4	3,888	-0.10%
2021/06/21	1	28.30	1	28.30	28.25	0	3,900	0.00%
2021/06/18	0	0.00	3	28.88	29.20	-3	3,951	-0.08%
2021/06/17	1	28.65	0	0.00	28.95	1	4,029	0.02%
2021/06/16	4	28.55	0	0.00	28.10	4	4,090	0.10%
2021/06/15	1	28.55	0	0.00	28.55	1	4,110	0.02%
2021/06/11	0	0.00	4	28.25	28.20	-4	4,152	-0.10%
2021/06/10	0	0.00	2	28.35	28.45	-2	4,243	-0.05%
2021/06/07	2	27.50	0	0.00	28.00	2	4,572	0.04%
2021/06/04	2	28.30	0	0.00	28.10	2	4,585	0.04%
2021/06/03	2	28.80	0	0.00	28.85	2	4,665	0.04%
2021/06/02	9	28.91	6	28.70	28.95	3	4,700	0.06%
2021/06/01	0	0.00	1	28.40	28.55	-1	4,748	-0.02%
2021/05/31	2	28.03	0	0.00	27.85	2	4,842	0.04%
2021/05/27	1	27.15	0	0.00	27.40	1	4,885	0.02%
2021/05/25	1	27.60	1	27.40	27.25	0	4,957	0.00%
2021/05/24	0	0.00	2	26.55	26.75	-2	5,003	-0.04%
2021/05/21	0	0.00	2	26.50	26.50	-2	5,059	-0.04%
2021/05/19	2	26.10	0	0.00	26.35	2	5,202	0.04%
2021/05/18	0	0.00	2	25.70	26.15	-2	5,233	-0.04%
2021/05/17	12	24.22	2	25.13	24.00	10	5,247	0.19%
2021/05/13	6	26.85	7	26.91	26.60	-1	5,244	-0.02%
2021/05/12	11	25.48	9	25.57	25.75	2	5,242	0.04%
2021/05/11	0.5	29.55	4	28.26	27.95	-3.5	5,185	-0.07%
2021/05/10	9	29.95	7	30.45	29.95	2	5,198	0.04%
2021/05/07	2	30.33	5	30.06	30.40	-3	5,503	-0.05%
2021/05/06	15	29.25	2	30.25	29.20	13	5,584	0.23%
2021/05/05	1.4	31.18	8	30.74	30.10	-6.6	5,533	-0.12%
2021/05/04	0.1	31.45	0.2	31.60	31.35	-0.1	5,519	0.00%
2021/05/03	9.2	34.98	5	35.26	34.40	4.2	5,475	0.08%
2021/04/29	8	34.64	17.9	34.85	35.00	-9.9	5,422	-0.18%
2021/04/28	6	33.45	0	0.00	33.50	6	5,378	0.11%
2021/04/27	0	0.00	1	33.40	33.25	-1	5,484	-0.02%
2021/04/26	1	33.35	4	33.63	33.65	-3	5,573	-0.05%
2021/04/23	34	33.23	0	0.00	33.15	34	5,667	0.60%
2021/04/22	89	34.72	2	34.80	34.00	87	6,057	1.44%
2021/04/21	35	35.81	0	0.00	35.80	35	6,051	0.58%
2021/04/19	10	36.05	20	36.10	36.05	-10	6,325	-0.16%
2021/04/16	2	35.90	0	0.00	36.05	2	6,462	0.03%
2021/04/15	12	35.85	0	0.00	35.95	12	6,666	0.18%
2021/04/14	2	36.40	3	35.57	35.80	-1	7,531	-0.01%
2021/04/13	4	36.60	0	0.00	37.00	4	8,203	0.05%
2021/04/12	8	38.33	7	38.10	37.50	1	8,310	0.01%
2021/04/09	11	38.10	8	37.91	38.40	3	8,231	0.04%
2021/04/08	2	36.40	0	0.00	36.40	2	7,937	0.03%
2021/04/07	10	36.27	8	36.23	36.20	2	7,935	0.03%
2021/04/06	0	0.00	3	36.77	36.55	-3	7,930	-0.04%
2021/04/01	16	37.24	7	37.91	37.05	9	7,991	0.11%
2021/03/31	6	37.02	5	37.02	37.35	1	8,083	0.01%
2021/03/30	0	0.00	1	36.35	36.55	-1	7,944	-0.01%
2021/03/29	11	36.50	6.2	36.48	36.55	4.8	7,920	0.06%
2021/03/26	10	35.55	0	0.00	35.65	10	7,902	0.13%
2021/03/25	12.2	36.17	5	36.49	35.60	7.2	7,992	0.09%
2021/03/24	7	35.48	1	35.55	35.40	6	7,958	0.08%
2021/03/23	7	35.33	0	0.00	35.25	7	7,951	0.09%
2021/03/22	4	35.33	0	0.00	35.10	4	7,902	0.05%
2021/03/18	1	36.40	3	36.40	36.30	-2	7,777	-0.03%
2021/03/17	0	0.00	2	36.23	36.10	-2	7,825	-0.03%
2021/03/16	1	36.70	9	36.73	36.65	-8	7,828	-0.10%
2021/03/15	8	37.51	10	37.62	37.55	-2	7,805	-0.03%
2021/03/12	13	36.36	8	36.41	36.80	5	7,689	0.07%
2021/03/11	1	35.40	0	0.00	35.75	1	7,661	0.01%
2021/03/09	0	0.00	3	35.60	35.40	-3	8,358	-0.04%
2021/03/08	8	34.93	8	36.00	34.90	0	8,296	0.00%
2021/03/05	1	35.35	0	0.00	35.45	1	8,284	0.01%
2021/03/04	3	35.33	2	35.30	35.05	1	8,421	0.01%
2021/03/03	0	0.00	3	34.10	34.40	-3	8,429	-0.04%
2021/02/26	7	34.36	1	34.70	35.10	6	8,451	0.07%
2021/02/25	3	34.93	4	34.91	34.85	-1	8,467	-0.01%
2021/02/24	5	35.55	2	35.65	35.10	3	8,468	0.04%
2021/02/23	8	35.81	4	35.65	36.15	4	8,489	0.05%
2021/02/22	6	35.29	0	0.00	35.50	6	8,548	0.07%
2021/02/19	2	35.00	5	35.25	35.40	-3	8,515	-0.04%
2021/02/18	2	34.08	2	34.10	34.15	0	8,429	0.00%
2021/02/17	0	0.00	21	33.15	33.30	-21	8,402	-0.25%
2021/02/05	2	32.88	0	0.00	32.70	2	8,366	0.02%
2021/02/04	1	33.00	2	33.05	33.10	-1	8,362	-0.01%
2021/02/03	5	33.10	1	33.05	32.95	4	8,460	0.05%
2021/02/02	1	33.50	4	33.80	33.60	-3	8,410	-0.04%
2021/02/01	0	0.00	1	33.10	33.50	-1	8,381	-0.01%
2021/01/29	42	36.87	27	35.95	34.55	15	8,314	0.18%
2021/01/28	2	34.83	3	35.78	36.00	-1	7,984	-0.01%
2021/01/27	2	35.10	3	35.33	35.30	-1	7,890	-0.01%
2021/01/26	4	35.28	2	35.05	34.65	2	7,871	0.03%
2021/01/25	5	35.23	6	35.27	35.35	-1	7,835	-0.01%
2021/01/22	8.2	34.78	0	0.00	35.15	8.2	7,803	0.11%
2021/01/21	6	35.17	6	35.12	34.75	0	7,725	0.00%
2021/01/20	11	36.11	28	36.35	35.75	-17	7,618	-0.22%
2021/01/19	17	37.70	4	37.68	37.45	13	7,470	0.17%
2021/01/18	2	38.50	3	38.45	38.50	-1	7,344	-0.01%
2021/01/15	21	39.47	20	39.29	38.60	1	7,192	0.01%
2021/01/14	0	0.00	33	38.61	38.35	-33	6,717	-0.49%
2021/01/13	13	37.50	4	37.39	37.80	9	6,604	0.14%
2021/01/12	38	37.42	10	37.74	37.50	28	6,500	0.43%
2021/01/11	9	38.80	2	38.65	38.95	7	6,249	0.11%
2021/01/08	2	38.50	5	38.20	38.50	-3	6,084	-0.05%
2021/01/07	34	39.69	67	39.44	39.50	-33	5,851	-0.56%
2021/01/06	105	38.16	88	38.11	38.90	17	4,966	0.34%	大買/
2021/01/05	40	35.26	11	33.75	35.40	29	4,261	0.68%
2021/01/04	4	32.20	0	0.00	32.20	4	4,058	0.10%
2020/12/31	1	31.10	0	0.00	31.25	1	3,979	0.03%
2020/12/30	0	0.00	2	31.70	31.15	-2	4,017	-0.05%
2020/12/29	0	0.00	1	31.65	31.45	-1	3,984	-0.03%
2020/12/28	6	31.91	3	31.78	31.65	3	3,921	0.08%
2020/12/25	6	31.58	24	31.20	32.10	-18	3,840	-0.47%
2020/12/24	14	30.22	7	30.13	30.25	7	3,615	0.19%
2020/12/23	2	29.75	6	29.86	29.85	-4	3,619	-0.11%
2020/12/22	11	30.60	9	30.44	29.55	2	3,637	0.05%
2020/12/21	11	30.90	14	31.19	31.05	-3	3,613	-0.08%
2020/12/18	9	29.94	5	30.35	30.05	4	3,516	0.11%
2020/12/16	0	0.00	2	29.83	29.70	-2	3,492	-0.06%
2020/12/15	2	29.90	3	29.53	29.25	-1	3,498	-0.03%
2020/12/14	1	30.60	2	30.48	30.25	-1	3,463	-0.03%
2020/12/11	6	30.22	2	30.55	30.20	4	3,479	0.11%
2020/12/10	1	31.10	0.3	31.08	31.00	0.7	3,425	0.02%
2020/12/09	2.1	31.18	0	0.00	31.30	2.1	3,412	0.06%
2020/12/08	0.2	31.45	0	0.00	31.35	0.2	3,446	0.01%
2020/12/07	5	31.25	5	31.60	31.30	0	3,704	0.00%
2020/12/04	45	32.70	75.1	32.67	32.25	-30.1	3,666	-0.82%
2020/12/03	60	31.56	37.1	31.10	32.00	22.9	3,305	0.69%
2020/12/02	26	28.83	20.8	29.18	29.10	5.2	3,022	0.17%
2020/11/30	23	30.15	30	29.45	29.25	-7	3,099	-0.23%
2020/11/27	0.9	29.40	9	29.02	29.60	-8.1	2,914	-0.28%
2020/11/26	9	28.72	10.8	28.88	28.65	-1.8	2,827	-0.06%
2020/11/25	11	28.59	2	28.63	28.65	9	2,796	0.32%
2020/11/24	8	28.15	16	28.55	28.40	-8	2,796	-0.29%
2020/11/23	8	28.30	2	28.60	28.35	6	2,750	0.22%
2020/11/20	3	28.32	0	0.00	28.35	3	2,726	0.11%
2020/11/19	12	27.93	43	28.03	28.00	-31	2,723	-1.14%
2020/11/18	0	0.00	5	27.40	27.30	-5	2,622	-0.19%
2020/11/17	20	27.00	0	0.00	26.90	20	2,638	0.76%
2020/11/16	10	27.15	0	0.00	27.25	10	2,723	0.37%
2020/11/12	4	26.66	0	0.00	26.45	4	2,875	0.14%
2020/11/11	4	27.20	5	27.49	26.75	-1	2,900	-0.03%
2020/11/05	9	26.16	0	0.00	26.10	9	2,972	0.30%
2020/11/04	1	26.10	0	0.00	26.25	1	2,991	0.03%
2020/11/03	0	0.00	1	26.90	26.55	-1	2,989	-0.03%
2020/11/02	2	26.08	0	0.00	26.00	2	3,009	0.07%
2020/10/30	3	25.92	0	0.00	25.80	3	3,074	0.10%
2020/10/28	1	26.45	1	26.55	26.35	0	3,131	0.00%
2020/10/20	0	0.00	1	27.50	27.50	-1	3,510	-0.03%
2020/10/16	4	26.93	3	27.35	26.90	1	3,616	0.03%
2020/10/15	2	27.20	1	27.35	27.30	1	3,665	0.03%
2020/10/14	0	0.00	1	27.75	27.70	-1	3,709	-0.03%
2020/10/13	0	0.00	2	27.75	27.75	-2	3,747	-0.05%
2020/10/12	0	0.00	2	27.13	27.15	-2	3,735	-0.05%
2020/10/07	10	27.95	14	27.53	27.45	-4	3,762	-0.11%
2020/10/06	1	26.50	4	26.66	26.80	-3	3,765	-0.08%
2020/09/29	0	0.00	1	25.80	25.35	-1	3,924	-0.03%
2020/09/28	4	25.30	0	0.00	25.50	4	3,944	0.10%
2020/09/25	3	25.68	4	25.58	25.05	-1	3,973	-0.03%
2020/09/24	3	26.20	0	0.00	26.00	3	3,953	0.08%
2020/09/23	4	27.26	0	0.00	26.90	4	3,925	0.10%
2020/09/22	2	27.15	8	27.51	27.25	-6	3,948	-0.15%
2020/09/21	2	27.90	0	0.00	27.80	2	3,932	0.05%
2020/09/18	2	27.85	1	27.90	27.75	1	3,937	0.03%
2020/09/17	0	0.00	1	28.25	28.05	-1	3,938	-0.03%
2020/09/16	3	28.13	71	27.96	28.00	-68	4,055	-1.68%
2020/09/15	1.9	28.27	0	0.00	28.35	1.9	4,104	0.05%
2020/09/14	3.1	28.32	1	28.30	28.45	2.1	4,173	0.05%
2020/09/11	1	28.55	1	29.55	28.40	0	4,226	0.00%
2020/09/10	81	29.87	27	29.62	29.25	54	4,185	1.29%
2020/09/09	6	28.57	7	28.69	28.95	-1	3,935	-0.03%
2020/09/08	2	27.88	0	0.00	27.85	2	3,905	0.05%
2020/09/07	3	28.87	4	29.11	28.30	-1	3,934	-0.03%
2020/09/04	0	0.00	1	28.40	28.50	-1	3,948	-0.03%
2020/09/03	4	28.68	9	28.96	28.20	-5	3,955	-0.13%
2020/09/02	1.5	27.58	1	28.35	27.75	0.5	3,876	0.01%
2020/09/01	1	27.55	0	0.00	27.40	1	3,877	0.03%
2020/08/31	0	0.00	1	28.10	27.95	-1	4,037	-0.02%
2020/08/28	4	28.60	2	28.50	28.15	2	4,068	0.05%
2020/08/27	3	28.40	0	0.00	28.25	3	4,073	0.07%
2020/08/25	1	28.20	1	28.75	28.50	0	4,116	0.00%
2020/08/24	0	0.00	2	28.10	28.15	-2	4,052	-0.05%
2020/08/21	1	27.80	6	27.75	27.90	-5	4,076	-0.12%
2020/08/20	9	27.52	6	27.38	26.95	3	4,065	0.07%
2020/08/19	9.5	29.48	6	29.41	29.70	3.5	4,001	0.09%
2020/08/18	0	0.00	3	28.28	28.30	-3	3,887	-0.08%
2020/08/17	12	28.18	12	28.23	28.20	0	3,907	0.00%
2020/08/13	10	27.28	5	27.79	27.40	5	4,138	0.12%
2020/08/12	0	0.00	1	26.85	26.85	-1	4,120	-0.02%
2020/08/11	1.2	26.44	3	27.03	25.95	-1.8	4,113	-0.04%
2020/08/10	0	0.00	1	26.80	26.50	-1	4,077	-0.02%
2020/08/06	0	0.00	2	26.38	26.40	-2	4,173	-0.05%
2020/08/05	5	26.50	7	26.34	26.35	-2	4,248	-0.05%
2020/07/31	1	24.45	0	0.00	24.90	1	4,931	0.02%
2020/07/30	1	23.95	0	0.00	24.65	1	5,638	0.02%
2020/07/29	3	23.13	12	23.40	23.10	-9	5,731	-0.16%
2020/07/28	13	23.25	6	22.85	23.95	7	5,766	0.12%
2020/07/27	7	24.62	6	24.35	23.85	1	5,755	0.02%
2020/07/24	3	26.05	2	26.48	25.65	1	5,772	0.02%
2020/07/23	2	27.60	0	0.00	27.75	2	5,707	0.04%
2020/07/22	4	28.19	5	28.30	28.30	-1	5,717	-0.02%
2020/07/21	1	28.00	1	28.00	27.75	0	5,658	0.00%
2020/07/20	7	27.86	3	27.75	27.75	4	5,633	0.07%
2020/07/17	1	28.10	0	0.00	27.85	1	5,645	0.02%
2020/07/16	0	0.00	4	28.25	28.15	-4	5,662	-0.07%
2020/07/15	0	0.00	1	28.05	28.15	-1	5,678	-0.02%
2020/07/14	1	28.05	2	28.05	28.00	-1	5,734	-0.02%
2020/07/13	0	0.00	2	27.80	27.95	-2	5,748	-0.03%
2020/07/10	0	0.00	16	28.13	28.05	-16	5,829	-0.27%
2020/07/09	2	28.40	0	0.00	28.45	2	6,117	0.03%
2020/07/08	0	0.00	1	28.00	27.75	-1	6,186	-0.02%
2020/07/06	0	0.00	1	27.95	27.95	-1	6,177	-0.02%
2020/07/02	0	0.00	1	27.70	27.75	-1	6,174	-0.02%
2020/07/01	0	0.00	1	27.80	27.65	-1	6,175	-0.02%
2020/06/30	0	0.00	3	27.50	27.40	-3	6,150	-0.05%
2020/06/29	1	27.25	1	27.30	27.30	0	6,185	0.00%
2020/06/24	3	27.25	0	0.00	27.25	3	6,196	0.05%
2020/06/23	27	27.14	21	27.09	27.20	6	6,216	0.10%
2020/06/22	0	0.00	19	26.00	26.05	-19	6,132	-0.31%
2020/06/19	4	26.83	7	27.12	26.95	-3	6,090	-0.05%
2020/06/18	3	27.37	5	27.05	27.20	-2	6,036	-0.03%
2020/06/17	15	27.37	0	0.00	27.40	15	5,984	0.25%
2020/06/16	6	27.33	0	0.00	27.30	6	6,004	0.10%
2020/06/15	2	27.28	2	27.33	27.20	0	6,003	0.00%
2020/06/12	5	26.91	3	26.98	27.00	2	6,006	0.03%
2020/06/11	5	27.03	2	27.00	27.05	3	6,006	0.05%
2020/06/10	0	0.00	2	27.43	27.45	-2	5,972	-0.03%
2020/06/09	1	27.35	0	0.00	27.30	1	6,009	0.02%
2020/06/08	3	27.30	1	27.20	27.25	2	6,019	0.03%
2020/06/05	29	27.30	0	0.00	27.05	29	6,044	0.48%
2020/06/04	3	26.67	2	26.63	26.60	1	5,891	0.02%
2020/06/03	3	26.63	2	26.63	26.60	1	5,869	0.02%
2020/06/02	2	26.63	6	26.60	26.60	-4	5,841	-0.07%
2020/06/01	1	26.60	0	0.00	26.60	1	5,804	0.02%
2020/05/29	3	26.60	1	26.65	26.55	2	5,783	0.03%
2020/05/28	1	26.60	11	26.70	26.60	-10	5,772	-0.17%
2020/05/27	1	26.60	56	26.65	26.65	-55	5,753	-0.96%
2020/05/26	8	26.66	3	26.65	26.65	5	5,740	0.09%
2020/05/25	7	26.75	1	26.75	26.70	6	5,704	0.11%
2020/05/22	18	26.71	0	0.00	26.65	18	5,684	0.32%
2020/05/21	15	26.81	21	26.66	26.90	-6	5,642	-0.11%
2020/05/20	4	26.20	1	26.15	26.20	3	5,379	0.06%
2020/05/19	13	26.20	45	26.15	26.15	-32	5,350	-0.60%
2020/05/18	6	26.03	2	26.03	26.00	4	5,307	0.08%
2020/05/15	6	26.04	0	0.00	26.00	6	5,271	0.11%
2020/05/14	23	26.10	0	0.00	26.00	23	5,242	0.44%
2020/05/13	3	26.13	0	0.00	26.10	3	5,201	0.06%
2020/05/12	0	0.00	6	25.88	26.05	-6	5,256	-0.11%
2020/05/11	5	26.34	49	26.20	26.15	-44	5,182	-0.85%
2020/05/08	3	26.88	1	26.10	26.25	2	5,091	0.04%
2020/05/07	56	26.60	0	0.00	26.65	56	4,876	1.15%
2020/05/06	8	25.94	13	26.05	25.30	-5	4,417	-0.11%
2020/05/05	0	0.00	14	26.75	26.75	-14	3,692	-0.38%
2020/05/04	0	0.00	8	24.35	24.35	-8	3,571	-0.22%
2020/04/30	4	22.61	1	22.80	22.15	3	3,542	0.08%
2020/04/29	1	22.20	2	22.10	22.35	-1	3,509	-0.03%
2020/04/28	7	21.54	17	21.68	21.95	-10	3,447	-0.29%
2020/04/24	1	21.00	1	21.05	20.90	0	3,425	0.00%
2020/04/21	1	20.30	5	21.10	20.20	-4	3,324	-0.12%
2020/04/20	6	20.79	0	0.00	20.95	6	3,265	0.18%
2020/04/17	0	0.00	1	21.50	20.55	-1	3,240	-0.03%
2020/04/16	10	21.05	0	0.00	20.85	10	3,157	0.32%
2020/04/15	12	20.96	22	20.97	20.90	-10	3,105	-0.32%
2020/04/14	15	20.18	4	20.49	21.05	11	2,969	0.37%
2020/04/13	8	19.88	20	19.69	20.00	-12	2,621	-0.46%
2020/04/10	1	18.05	0	0.00	18.20	1	2,459	0.04%
2020/04/09	1	18.05	2	18.13	18.10	-1	2,462	-0.04%
2020/04/08	0	0.00	1	17.60	17.95	-1	2,440	-0.04%
2020/04/06	1	16.70	0	0.00	16.95	1	2,395	0.04%
2020/04/01	1	16.50	0	0.00	16.70	1	2,396	0.04%
2020/03/31	11	16.72	1	16.60	16.60	10	2,400	0.42%
2020/03/30	74	16.15	6	15.87	16.30	68	2,354	2.89%
2020/03/27	11	16.39	10	16.50	15.90	1	2,331	0.04%
2020/03/26	1	15.90	0	0.00	16.05	1	2,299	0.04%
2020/03/25	2	15.70	5	15.75	15.55	-3	2,271	-0.13%
2020/03/24	1	14.95	0	0.00	15.00	1	2,274	0.04%
2020/03/23	20	14.65	1	14.75	14.50	19	2,264	0.84%
2020/03/20	6	15.33	0	0.00	15.40	6	2,274	0.26%
2020/03/19	2	14.35	0	0.00	14.10	2	2,221	0.09%
2020/03/17	2	16.50	0	0.00	16.00	2	2,311	0.09%
2020/03/16	0	0.00	1	18.15	17.30	-1	2,284	-0.04%
2020/03/13	9	17.64	2	17.60	17.80	7	2,241	0.31%
2020/03/12	3	19.58	4	19.56	19.55	-1	2,211	-0.05%
2020/03/11	1	20.95	2	20.85	20.40	-1	2,177	-0.05%
2020/03/10	5	19.90	3	20.50	20.50	2	2,120	0.09%
2020/03/09	1	20.85	0	0.00	20.30	1	2,086	0.05%
2020/03/06	1	21.15	0	0.00	21.20	1	2,060	0.05%
2020/03/05	7	21.54	0	0.00	21.60	7	2,076	0.34%
2020/03/02	0	0.00	2	20.65	21.00	-2	2,076	-0.10%
2020/02/18	1	21.90	0	0.00	21.90	1	1,992	0.05%
2020/02/17	3	21.85	3	21.90	21.85	0	2,010	0.00%
2020/02/13	7	21.79	14	21.90	21.85	-7	1,991	-0.35%
2020/02/12	5	20.94	2	21.10	21.20	3	1,884	0.16%
2020/02/11	0	0.00	1	20.90	20.75	-1	1,879	-0.05%
2020/02/10	1	20.00	10	20.10	20.00	-9	1,845	-0.49%
2020/02/06	10	20.65	0	0.00	20.80	10	1,938	0.52%
2020/02/05	2	20.55	3	20.72	20.55	-1	1,942	-0.05%
2020/02/04	1	19.75	6	20.17	20.30	-5	1,947	-0.26%
2020/02/03	6	19.53	0	0.00	19.75	6	1,960	0.31%
2020/01/31	4	20.48	0	0.00	20.45	4	1,921	0.21%
2020/01/30	5	20.86	0	0.00	20.45	5	1,925	0.26%
2020/01/17	2	22.85	10	23.15	22.90	-8	1,878	-0.43%
2020/01/16	11	22.85	15	22.88	22.90	-4	1,898	-0.21%
2020/01/13	0	0.00	20	22.40	22.50	-20	1,977	-1.01%
2020/01/10	15	22.17	0	0.00	22.10	15	2,115	0.71%
2020/01/09	8	22.14	5	22.20	22.10	3	2,173	0.14%
2020/01/08	11	21.85	0	0.00	21.90	11	2,278	0.48%
2020/01/07	1	22.25	0	0.00	22.20	1	2,277	0.04%
2020/01/06	16	22.65	13	23.00	22.45	3	2,302	0.13%
2020/01/03	18	23.42	0	0.00	23.20	18	2,294	0.78%
2019/12/31	1	23.55	0	0.00	23.55	1	2,292	0.04%
2019/12/25	1	23.30	0	0.00	23.45	1	2,325	0.04%
2019/12/19	3	23.90	6	23.88	23.55	-3	2,383	-0.13%
2019/12/17	2	23.53	5	23.60	23.55	-3	2,387	-0.13%
2019/12/16	2	23.30	32	23.34	23.40	-30	2,458	-1.22%
2019/12/13	17	23.45	19	24.02	23.00	-2	2,504	-0.08%
2019/12/12	20	23.00	0	0.00	22.70	20	2,415	0.83%
2019/12/11	0	0.00	23	22.85	22.90	-23	2,415	-0.95%
2019/12/10	20	22.33	0	0.00	22.30	20	2,400	0.83%
2019/12/09	0	0.00	35	22.66	22.50	-35	2,419	-1.45%
2019/12/05	1	21.65	0	0.00	21.75	1	2,455	0.04%
2019/12/02	5	21.62	1	21.95	21.75	4	2,703	0.15%
2019/11/29	1	22.25	0	0.00	22.20	1	2,703	0.04%
2019/11/28	10	22.42	0	0.00	22.40	10	2,734	0.37%
2019/11/27	1	22.65	0	0.00	22.60	1	2,802	0.04%
2019/11/25	16	22.72	0	0.00	22.65	16	3,143	0.51%
2019/11/20	0.2	22.90	0	0.00	22.90	0.2	3,471	0.01%
2019/11/19	10	23.00	1	23.00	23.00	9	3,567	0.25%
2019/11/18	0	0.00	10	23.05	22.95	-10	3,616	-0.28%
2019/11/15	1	22.75	0	0.00	22.70	1	3,660	0.03%
2019/11/14	10	22.85	0	0.00	22.85	10	3,709	0.27%
2019/11/13	5	23.10	0	0.00	22.80	5	3,783	0.13%
2019/11/12	0	0.00	1	22.75	22.90	-1	3,860	-0.03%
2019/11/08	0	0.00	1	23.05	22.85	-1	4,101	-0.02%
2019/11/07	2	22.95	0	0.00	22.85	2	4,288	0.05%
2019/11/06	1	23.20	10	23.10	23.10	-9	4,492	-0.20%
2019/11/05	6	23.17	18	22.95	23.10	-12	4,537	-0.26%
2019/11/04	1	22.30	5	22.45	22.45	-4	4,550	-0.09%
2019/11/01	14	22.22	0	0.00	22.20	14	4,580	0.31%
2019/10/31	5	22.78	1	22.55	22.50	4	4,626	0.09%
2019/10/30	7	23.09	0	0.00	23.05	7	4,621	0.15%
2019/10/28	1	23.30	0	0.00	23.30	1	4,841	0.02%
2019/10/25	28	23.55	0	0.00	23.45	28	4,989	0.56%
2019/10/24	11	23.75	0	0.00	23.85	11	5,145	0.21%
2019/10/23	0	0.00	13	24.13	23.95	-13	5,511	-0.24%
2019/10/21	11	24.00	0	0.00	23.95	11	5,553	0.20%
2019/10/18	4	24.70	17	24.65	24.50	-13	5,544	-0.23%
2019/10/17	1	24.15	0	0.00	24.20	1	5,441	0.02%
2019/10/16	2	23.80	1	24.30	24.40	1	5,427	0.02%
2019/10/15	0	0.00	15	23.35	23.40	-15	5,354	-0.28%
2019/10/14	8	23.49	10	23.20	23.20	-2	5,387	-0.04%
2019/10/09	0	0.00	1	23.55	23.55	-1	5,408	-0.02%
2019/10/08	10	23.80	0	0.00	23.60	10	5,402	0.19%
2019/10/07	10	24.05	0	0.00	24.00	10	5,413	0.18%
2019/10/04	1	24.00	0	0.00	23.85	1	5,417	0.02%
2019/10/03	0	0.00	7	23.49	23.70	-7	5,374	-0.13%
2019/10/02	0	0.00	10	23.75	23.65	-10	5,381	-0.19%
2019/10/01	0	0.00	1	23.40	23.35	-1	5,384	-0.02%
2019/09/27	6	23.68	0	0.00	23.50	6	5,363	0.11%
2019/09/26	9	24.06	14	24.25	23.90	-5	5,338	-0.09%
2019/09/25	5	23.75	0	0.00	23.75	5	5,326	0.09%
2019/09/24	10	24.20	0	0.00	24.10	10	5,320	0.19%
2019/09/20	1	24.15	34	24.11	24.35	-33	5,316	-0.62%
2019/09/19	13	24.17	1	24.20	24.15	12	5,254	0.23%
2019/09/18	5	24.85	0	0.00	24.85	5	5,157	0.10%
2019/09/17	4	24.95	8	25.13	25.15	-4	5,087	-0.08%
2019/09/16	0	0.00	1	24.65	24.70	-1	5,025	-0.02%
2019/09/12	0	0.00	2	24.80	24.85	-2	5,010	-0.04%
2019/09/09	30	24.95	10	24.70	24.65	20	4,934	0.41%
2019/09/05	8	24.87	7	24.86	25.05	1	4,808	0.02%
2019/09/04	1	24.30	2	24.40	24.30	-1	4,680	-0.02%
2019/09/03	1	24.55	0	0.00	24.55	1	4,642	0.02%
2019/09/02	7	24.81	3	24.57	24.65	4	4,630	0.09%
2019/08/30	3	24.67	0	0.00	24.50	3	4,591	0.07%
2019/08/29	2	24.50	2	24.48	24.50	0	4,523	0.00%
2019/08/28	6	25.19	14	25.24	24.80	-8	4,445	-0.18%
2019/08/27	1	24.95	1	25.10	25.00	0	4,189	0.00%
2019/08/26	0	0.00	1	23.80	23.65	-1	4,022	-0.02%
2019/08/22	14	24.42	3	24.35	24.30	11	3,947	0.28%
2019/08/21	0	0.00	6	23.89	23.90	-6	3,842	-0.16%
2019/08/20	6	23.70	0	0.00	23.75	6	3,787	0.16%
2019/08/19	9	24.03	13.5	24.06	23.95	-4.5	3,732	-0.12%
2019/08/16	0	0.00	19	23.90	24.00	-19	3,679	-0.52%
2019/08/15	2	23.58	2	23.70	23.90	0	3,581	0.00%
2019/08/14	3	23.50	3	23.65	23.45	0	3,496	0.00%
2019/08/13	4	23.39	1	23.30	23.25	3	3,417	0.09%
2019/08/12	2	24.40	0	0.00	24.40	2	3,258	0.06%
2019/08/08	1	23.45	18	23.79	23.95	-17	3,059	-0.56%
2019/08/07	12	22.97	30	23.20	23.10	-18	2,846	-0.63%
2019/08/06	23	22.59	23	22.24	22.70	0	2,778	0.00%
2019/08/05	0	0.00	1	22.70	22.65	-1	2,760	-0.04%
2019/08/02	2	22.35	3	22.48	22.50	-1	2,744	-0.04%
2019/07/31	1	22.45	0	0.00	22.90	1	2,698	0.04%
2019/07/30	9	23.01	0	0.00	22.60	9	2,631	0.34%
2019/07/29	14	22.90	6	22.94	22.95	8	2,515	0.32%
2019/07/26	1	22.50	25	22.56	22.40	-24	2,410	-1.00%
2019/07/25	25	21.69	14	21.58	21.90	11	2,313	0.48%
2019/07/24	3	20.60	0	0.00	20.70	3	1,937	0.15%
2019/07/23	2	20.45	0	0.00	20.55	2	1,983	0.10%
2019/07/22	1	20.25	2	20.15	20.25	-1	2,036	-0.05%
2019/07/16	0	0.00	1	20.80	20.75	-1	2,195	-0.05%
2019/07/15	1	20.40	2	20.75	20.90	-1	2,164	-0.05%
2019/07/11	0	0.00	1	20.25	20.20	-1	2,165	-0.05%
2019/07/09	0	0.00	6	20.00	20.00	-6	2,213	-0.27%
2019/07/05	0	0.00	1	20.25	20.20	-1	2,243	-0.04%
2019/07/03	0	0.00	1	19.95	19.80	-1	2,256	-0.04%
2019/06/28	0	0.00	21	19.80	19.85	-21	2,303	-0.91%
2019/06/25	7	19.72	7	19.51	19.50	0	2,351	0.00%
2019/06/21	0	0.00	1	19.55	19.05	-1	2,375	-0.04%
2019/06/19	20	19.35	0	0.00	19.35	20	2,496	0.80%
2019/06/13	1	19.55	0	0.00	19.55	1	2,980	0.03%
2019/06/10	0	0.00	3	19.00	19.10	-3	3,033	-0.10%
2019/05/31	1	19.10	0	0.00	19.20	1	3,120	0.03%
2019/05/30	0	0.00	1	18.85	18.85	-1	3,105	-0.03%
2019/05/29	0	0.00	2	17.90	18.00	-2	3,110	-0.06%
2019/05/15	1	18.20	7	18.24	18.20	-6	3,561	-0.17%
2019/05/14	3	17.95	16	18.03	17.85	-13	3,562	-0.36%
2019/05/13	2	18.23	0	0.00	18.00	2	3,545	0.06%
2019/05/10	3	18.62	0	0.00	18.75	3	3,521	0.09%
2019/05/09	6	19.26	5	19.30	19.10	1	3,511	0.03%
2019/05/08	4	19.71	2	19.70	19.70	2	3,471	0.06%
2019/05/07	5	20.05	5	19.95	19.95	0	3,448	0.00%
2019/05/06	13	20.11	12	19.92	19.90	1	3,432	0.03%
2019/05/02	0	0.00	3	20.55	20.65	-3	3,314	-0.09%
2019/04/30	2	19.90	1	20.05	19.95	1	3,251	0.03%
2019/04/29	4	20.05	29	20.23	19.80	-25	3,266	-0.77%
2019/04/26	10	20.36	71	20.29	20.35	-61	3,205	-1.90%
2019/04/25	5	20.80	3	20.83	20.55	2	3,170	0.06%
2019/04/24	11	20.05	0	0.00	19.95	11	3,089	0.36%
2019/04/22	73	20.08	1	20.00	20.00	72	3,424	2.10%
2019/04/18	2	19.90	0	0.00	19.60	2	3,514	0.06%
2019/04/15	1	19.60	0	0.00	19.70	1	3,712	0.03%
2019/04/11	0	0.00	10	20.10	19.80	-10	3,703	-0.27%
2019/04/02	1	19.95	20	20.03	20.05	-19	3,646	-0.52%
2019/04/01	10	20.15	0	0.00	20.00	10	3,629	0.28%
2019/03/25	1	19.65	0	0.00	19.70	1	3,641	0.03%
2019/03/21	3	20.93	10	20.65	20.60	-7	3,556	-0.20%
2019/03/20	0	0.00	2	20.38	20.60	-2	3,315	-0.06%
2019/03/19	1	19.85	5	19.90	19.85	-4	3,244	-0.12%
2019/03/13	0	0.00	1	19.45	19.35	-1	3,285	-0.03%
2019/03/12	2	20.00	3	19.97	19.65	-1	3,308	-0.03%
2019/03/11	2	19.55	0	0.00	19.55	2	3,307	0.06%
2019/03/08	0	0.00	1	19.45	19.45	-1	3,360	-0.03%
2019/03/04	0	0.00	3	19.52	19.50	-3	3,557	-0.08%
2019/02/27	0	0.00	1	18.75	18.80	-1	3,518	-0.03%
2019/02/25	2	19.25	11	19.42	19.35	-9	3,520	-0.26%
2019/02/22	20	18.70	4	19.15	19.20	16	3,538	0.45%
2019/02/21	0	0.00	13	18.60	18.45	-13	3,413	-0.38%
2019/02/20	5	18.05	3	18.25	18.35	2	3,353	0.06%
2019/02/12	6	18.14	0	0.00	18.15	6	3,354	0.18%
2019/01/30	0	0.00	7	17.70	17.80	-7	3,333	-0.21%
2019/01/21	1	17.90	0	0.00	17.90	1	3,388	0.03%
2019/01/18	0	0.00	3	18.00	18.20	-3	3,368	-0.09%
2019/01/17	0	0.00	2	17.95	17.90	-2	3,358	-0.06%
2019/01/16	10	18.42	4	18.55	18.35	6	3,303	0.18%
2019/01/15	1	18.00	0	0.00	18.35	1	3,136	0.03%
2019/01/14	2	17.90	4	18.19	18.15	-2	2,912	-0.07%
2019/01/11	3	18.15	1	17.70	17.90	2	2,773	0.07%
2019/01/10	0	0.00	2	17.95	17.90	-2	2,693	-0.07%
2019/01/09	4	18.03	13	18.14	18.35	-9	2,634	-0.34%
2019/01/08	4	17.86	1	17.75	17.60	3	2,495	0.12%
2019/01/07	1	17.60	1	17.15	17.65	0	2,410	0.00%
2019/01/02	2	16.60	0	0.00	16.65	2	2,365	0.08%
2018/12/28	0	0.00	1	16.55	16.55	-1	2,364	-0.04%
2018/12/27	7	16.88	7	16.77	16.60	0	2,366	0.00%
2018/12/24	13	16.70	0	0.00	16.80	13	2,319	0.56%
2018/12/20	3	16.35	0	0.00	16.15	3	2,260	0.13%
2018/12/18	1	16.90	2	17.00	16.75	-1	2,223	-0.04%
2018/12/17	10	17.55	4	17.65	17.10	6	2,190	0.27%
2018/12/13	3	17.13	2	17.15	17.20	1	2,134	0.05%
2018/12/12	5	17.25	2	17.05	17.20	3	2,129	0.14%
2018/12/11	2	17.20	0	0.00	17.10	2	2,087	0.10%
2018/12/10	0	0.00	1	16.75	16.75	-1	2,024	-0.05%
2018/12/07	0	0.00	1	17.05	17.00	-1	1,981	-0.05%
2018/12/06	4	16.40	16	16.60	16.40	-12	1,953	-0.61%
2018/12/05	4	17.20	2	17.50	17.25	2	1,902	0.11%
2018/11/30	10	16.60	0	0.00	15.95	10	1,855	0.54%
2018/11/29	13	16.38	3	16.70	16.30	10	1,738	0.58%
2018/11/28	0	0.00	2	16.00	16.10	-2	1,690	-0.12%
2018/11/27	4	15.88	0	0.00	15.95	4	1,671	0.24%
2018/11/21	16	15.88	6	15.63	15.90	10	1,627	0.61%
2018/11/01	0	0.00	1	14.00	14.20	-1	1,807	-0.06%
2018/10/29	1	13.40	0	0.00	13.15	1	1,871	0.05%
2018/10/16	0	0.00	10	13.95	13.80	-10	2,084	-0.48%
2018/10/12	10	13.55	0	0.00	13.75	10	2,205	0.45%
2018/10/11	1	13.85	0	0.00	13.85	1	2,342	0.04%
2018/10/09	0	0.00	5	15.35	15.35	-5	2,326	-0.21%
2018/10/08	0	0.00	1	15.50	15.50	-1	2,397	-0.04%
2018/10/01	0	0.00	5	16.30	16.40	-5	2,575	-0.19%
2018/09/26	0	0.00	5	15.85	15.95	-5	2,741	-0.18%
2018/09/25	0	0.00	10	15.70	15.80	-10	2,813	-0.36%
2018/09/18	0	0.00	6	15.81	15.75	-6	2,896	-0.21%
2018/09/14	0	0.00	2	15.55	15.55	-2	2,901	-0.07%
2018/09/11	1	14.90	0	0.00	14.95	1	2,962	0.03%
2018/09/10	2	15.50	7	15.22	14.80	-5	2,985	-0.17%
2018/09/07	3	15.67	16	15.50	15.40	-13	2,976	-0.44%
2018/09/06	10	16.18	0	0.00	16.00	10	2,944	0.34%
2018/09/05	17	16.91	6	16.78	16.65	11	2,909	0.38%
2018/09/04	11	17.38	5	17.60	17.35	6	2,899	0.21%
2018/08/30	0	0.00	13	17.65	17.50	-13	2,945	-0.44%
2018/08/28	7	17.64	0	0.00	17.65	7	3,009	0.23%
2018/08/27	0	0.00	21	17.59	17.65	-21	3,079	-0.68%
2018/08/23	10	16.95	0	0.00	16.90	10	3,147	0.32%
2018/08/21	10	16.65	0	0.00	16.85	10	3,203	0.31%
2018/08/20	0	0.00	10	16.60	16.60	-10	3,241	-0.31%
2018/08/16	4.3	16.87	0	0.00	16.80	4.3	3,223	0.13%
2018/08/15	0	0.00	10	17.70	17.60	-10	3,140	-0.32%
2018/08/14	2	17.78	0	0.00	17.80	2	3,162	0.06%
2018/08/13	5	17.95	0	0.00	17.80	5	3,148	0.16%
2018/08/09	1	19.30	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	7	19.99	27.2	19.94	19.85	-20.2	3,083	-0.66%
2018/08/03	10	20.70	0	0.00	20.80	10	3,008	0.33%
2018/08/01	10	21.30	0	0.00	21.20	10	2,954	0.34%
2018/07/31	5	21.25	5	21.20	21.20	0	2,985	0.00%
2018/07/30	5	21.40	15	21.28	21.25	-10	2,983	-0.34%
2018/07/27	10	21.18	1	21.35	21.35	9	2,973	0.30%
2018/07/26	11	21.30	5	21.30	21.25	6	2,975	0.20%
2018/07/25	11	21.32	0	0.00	21.20	11	2,977	0.37%
2018/07/24	5	21.15	0	0.00	21.75	5	2,958	0.17%
2018/07/23	14	20.89	0	0.00	20.90	14	2,939	0.48%
2018/07/20	4	22.83	0	0.00	22.45	4	2,879	0.14%
2018/07/19	1	22.70	0	0.00	22.65	1	2,830	0.04%
2018/07/18	0	0.00	1	22.90	23.00	-1	2,858	-0.03%
2018/07/16	10	22.40	20	22.30	22.10	-10	2,825	-0.35%
2018/07/13	20	21.85	0	0.00	22.25	20	2,785	0.72%
2018/07/10	5	21.95	0	0.00	21.95	5	2,826	0.18%
2018/07/05	0	0.00	18	21.84	21.50	-18	2,921	-0.62%
2018/07/04	0	0.00	11	22.19	22.15	-11	2,974	-0.37%
2018/07/03	10	22.00	6	22.10	21.70	4	2,915	0.14%
2018/06/29	14	21.59	10	21.45	21.65	4	2,876	0.14%
2018/06/28	1	21.10	1	20.80	20.90	0	2,842	0.00%
2018/06/25	6	20.95	6	20.88	20.80	0	2,967	0.00%
2018/06/22	10	20.90	0	0.00	20.75	10	3,014	0.33%
2018/06/19	3	21.68	0	0.00	21.60	3	3,094	0.10%
2018/06/14	10	21.63	0	0.00	21.40	10	3,112	0.32%
2018/06/13	0	0.00	2	21.80	21.65	-2	3,118	-0.06%
2018/06/12	0	0.00	6	21.65	21.75	-6	3,121	-0.19%
2018/06/11	0	0.00	3	21.15	21.20	-3	3,111	-0.10%
2018/06/08	1	21.70	0	0.00	21.35	1	3,112	0.03%
2018/06/05	0	0.00	9	21.90	21.80	-9	3,179	-0.28%
2018/06/04	1	21.85	1	21.95	21.95	0	3,398	0.00%
2018/06/01	13	21.52	0	0.00	21.90	13	3,347	0.39%
2018/05/28	5	21.00	0	0.00	21.20	5	3,286	0.15%
2018/05/25	0	0.00	1	20.40	20.60	-1	3,296	-0.03%
2018/05/22	8	20.74	0	0.00	20.60	8	3,346	0.24%
2018/05/21	3	20.30	0	0.00	20.35	3	3,348	0.09%
2018/05/17	0	0.00	1	20.35	20.20	-1	3,403	-0.03%
2018/05/14	1	19.25	0	0.00	19.30	1	3,557	0.03%
2018/05/10	5	19.80	0	0.00	19.70	5	3,637	0.14%
2018/05/04	0	0.00	1	19.90	19.85	-1	4,047	-0.02%
2018/05/03	1	20.05	25	19.95	19.90	-24	4,085	-0.59%
2018/05/02	0	0.00	2	20.00	20.00	-2	4,122	-0.05%
2018/04/25	0	0.00	2	20.20	20.25	-2	4,925	-0.04%
2018/04/24	2	20.25	1	20.00	20.00	1	4,969	0.02%
2018/04/23	1	20.75	2	20.75	20.70	-1	4,979	-0.02%
2018/04/20	1	21.70	2	21.70	21.60	-1	5,005	-0.02%
2018/04/19	4	22.09	0	0.00	22.05	4	5,001	0.08%
2018/04/17	2	22.50	0	0.00	22.40	2	5,106	0.04%
2018/04/12	0	0.00	1	23.00	23.00	-1	5,955	-0.02%
2018/04/11	5	22.44	13	22.35	22.30	-8	6,395	-0.13%
2018/04/10	1	23.05	1	22.75	22.55	0	6,675	0.00%
2018/04/03	5	23.10	0	0.00	23.05	5	6,643	0.08%
2018/04/02	1	23.55	0	0.00	23.45	1	6,632	0.02%
2018/03/30	0	0.00	4	23.50	23.50	-4	7,009	-0.06%
2018/03/29	2	23.40	0	0.00	23.30	2	7,064	0.03%
2018/03/27	4	23.60	0	0.00	23.55	4	7,227	0.06%
2018/03/23	1	23.85	10	23.86	23.85	-9	7,174	-0.13%
2018/03/22	1	24.20	0	0.00	24.35	1	7,170	0.01%
2018/03/21	1	24.05	0	0.00	24.10	1	7,235	0.01%
2018/03/20	0	0.00	10	24.30	24.10	-10	7,300	-0.14%
2018/03/19	1	24.70	0	0.00	24.60	1	7,305	0.01%
2018/03/16	2	24.75	0	0.00	24.80	2	7,305	0.03%
2018/03/14	0	0.00	5	24.95	24.90	-5	7,340	-0.07%
2018/03/12	12	24.59	5	24.45	24.55	7	7,371	0.09%
2018/03/09	4	25.10	0	0.00	25.10	4	7,347	0.05%
2018/03/08	2	25.43	21	25.36	25.00	-19	7,432	-0.26%
2018/03/07	4	24.80	4	25.10	24.65	0	7,411	0.00%
2018/03/05	9	24.93	4	25.30	24.70	5	8,122	0.06%
2018/03/02	2	24.70	2	25.10	25.00	0	8,190	0.00%
2018/02/27	5	25.10	0	0.00	24.85	5	8,835	0.06%
2018/02/26	4	24.65	5	24.90	24.55	-1	9,165	-0.01%
2018/02/23	15	24.70	0	0.00	24.80	15	9,273	0.16%
2018/02/22	0	0.00	10	24.65	24.60	-10	9,325	-0.11%
2018/02/09	1	24.30	20	23.33	24.10	-19	9,353	-0.20%
2018/02/06	3	23.73	6	24.46	24.15	-3	9,325	-0.03%
2018/02/05	17	25.16	6	25.28	25.30	11	9,188	0.12%
2018/02/02	2	25.85	0	0.00	25.60	2	9,169	0.02%
2018/02/01	7	26.46	7	25.90	25.85	0	9,251	0.00%
2018/01/31	0	0.00	10	26.21	26.25	-10	9,437	-0.11%
2018/01/30	21	25.96	5	25.70	25.70	16	9,524	0.17%
2018/01/29	3	25.60	59	25.38	25.55	-56	9,418	-0.59%
2018/01/26	2	25.15	0	0.00	25.15	2	9,413	0.02%
2018/01/25	2	25.73	3	25.78	25.30	-1	9,443	-0.01%
2018/01/24	0	0.00	8	25.69	25.70	-8	9,427	-0.08%
2018/01/23	51	26.57	20	25.90	25.70	31	9,402	0.33%
2018/01/22	29	26.12	14	26.44	26.35	15	9,082	0.17%
2018/01/19	6	25.51	1	25.65	25.45	5	8,842	0.06%
2018/01/18	4	25.43	2	25.65	25.35	2	8,796	0.02%
2018/01/17	3	25.60	2	25.58	25.40	1	8,787	0.01%
2018/01/16	9	25.50	10	25.55	25.55	-1	8,741	-0.01%
2018/01/15	7	25.21	0	0.00	25.20	7	8,675	0.08%
2018/01/12	2	25.58	16	25.46	25.30	-14	8,675	-0.16%
2018/01/11	2	25.35	3	25.35	25.25	-1	8,644	-0.01%
2018/01/10	7	26.19	2	26.00	25.80	5	8,592	0.06%
2018/01/09	36	26.18	15	25.92	26.50	21	8,344	0.25%
2018/01/08	24	25.34	17	25.95	25.35	7	8,085	0.09%
2018/01/05	11	25.63	27	25.56	25.75	-16	7,868	-0.20%
2018/01/04	14	24.79	9	25.11	25.15	5	7,473	0.07%
2018/01/03	4	24.31	5	24.28	24.20	-1	7,221	-0.01%
2018/01/02	0	0.00	8	24.16	24.15	-8	7,271	-0.11%