明泰 (3380)-國泰-台南券商分點個股進出

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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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	0.2	33.40	0	0.00	33.05	0.2	2,100	0.01%
2024/05/17	0.2	32.90	0	0.00	32.90	0.2	2,106	0.01%
2024/05/16	0.4	32.69	0	0.00	32.85	0.4	2,122	0.02%
2024/05/14	2	32.80	0	0.00	32.80	2	2,153	0.09%
2024/05/09	0	0.00	1.3	32.31	32.00	-1.3	2,332	-0.06%
2024/05/08	0.1	32.65	0	0.00	32.40	0.1	2,360	0.00%
2024/05/07	1	32.50	10	32.35	32.50	-9	2,461	-0.37%
2024/04/30	0	0.00	10	32.65	32.55	-10	2,727	-0.37%
2024/04/29	1.1	32.25	3	32.60	32.85	-1.9	2,970	-0.06%
2024/04/26	4	32.35	0	0.00	32.15	4	3,089	0.13%
2024/04/25	3	32.25	0	0.00	31.95	3	3,102	0.10%
2024/04/23	5	31.88	0	0.00	31.85	5	3,135	0.16%
2024/04/22	0.3	31.50	0	0.00	31.45	0.3	3,151	0.01%
2024/04/19	1.3	31.52	3	31.20	31.15	-1.7	3,158	-0.05%
2024/04/18	0	0.00	1	32.20	32.25	-1	3,138	-0.03%
2024/04/17	5	32.40	0	0.00	32.40	5	3,189	0.16%
2024/04/16	1.2	32.26	0	0.00	32.30	1.2	3,207	0.04%
2024/04/15	12	33.89	1	33.70	33.70	11	3,232	0.34%
2024/04/11	0.1	34.85	80	34.66	34.65	-79.9	3,466	-2.31%
2024/04/10	2.3	35.22	0	0.00	35.10	2.3	3,534	0.06%
2024/04/08	0	0.00	1.1	35.46	35.45	-1.1	3,544	-0.03%
2024/04/03	2	35.70	0.1	35.75	35.70	1.9	3,554	0.05%
2024/04/02	16	36.78	0	0.00	36.35	16	3,667	0.44%
2024/04/01	0.1	35.90	0	36.25	36.35	0	3,687	0.00%
2024/03/29	3	35.85	1	36.00	35.80	2	3,815	0.05%
2024/03/28	1	36.30	0	0.00	36.10	1	3,819	0.03%
2024/03/27	2	36.25	1	36.20	36.35	1	3,805	0.03%
2024/03/26	0.1	35.62	0	35.85	36.25	0.1	3,804	0.00%
2024/03/25	2	36.15	50	36.11	36.10	-48	3,803	-1.26%
2024/03/22	4.3	36.05	51	36.05	36.20	-46.7	3,834	-1.22%
2024/03/20	3	35.75	5	35.46	35.55	-2	3,951	-0.05%
2024/03/19	4	35.35	0	0.00	35.40	4	3,986	0.10%
2024/03/18	0.2	35.35	0	0.00	35.30	0.2	4,134	0.00%
2024/03/13	0	35.30	0	0.00	35.20	0	4,461	0.00%
2024/03/12	1.2	35.54	1	35.50	35.55	0.2	4,467	0.00%
2024/03/11	2.2	35.17	0	0.00	35.40	2.2	4,486	0.05%
2024/03/08	0	0.00	3.1	35.01	35.25	-3.1	4,585	-0.07%
2024/03/07	54	35.83	2	35.40	35.40	52	4,674	1.11%
2024/03/06	1.1	36.56	1	36.80	36.60	0.1	4,630	0.00%
2024/03/05	2	37.20	51.2	36.90	36.90	-49.2	4,618	-1.07%
2024/03/04	72.2	38.16	158	37.82	37.45	-85.8	4,582	-1.87%	大賣/
2024/03/01	51.2	36.65	1	36.45	36.65	50.2	4,463	1.12%
2024/02/29	84.1	37.13	0.1	37.23	37.00	84	4,430	1.90%
2024/02/27	1.3	37.58	0	0.00	37.50	1.3	4,390	0.03%
2024/02/26	3	39.42	75	38.62	38.40	-72	4,368	-1.65%
2024/02/23	7	38.92	11	38.95	38.05	-4	4,349	-0.09%
2024/02/22	0.1	38.60	1	38.60	38.60	-0.9	4,245	-0.02%
2024/02/21	3	38.41	3	38.73	38.65	0	4,237	0.00%
2024/02/20	1.2	37.51	0	0.00	37.45	1.2	4,196	0.03%
2024/02/19	8.3	38.00	2	37.95	37.85	6.3	4,193	0.15%
2024/02/16	6.1	37.59	0	0.00	37.65	6.1	4,191	0.14%
2024/02/15	15.1	37.40	0.9	37.38	37.50	14.2	4,191	0.34%
2024/02/05	53.5	37.38	101.3	38.00	37.70	-47.8	4,173	-1.15%	大賣/
2024/02/02	71.1	39.43	7	39.03	39.25	64	4,092	1.56%
2024/02/01	0.1	38.32	1	38.25	38.30	-0.9	4,062	-0.02%
2024/01/31	1	38.55	1	38.80	38.50	0	4,050	0.00%
2024/01/30	5.1	39.27	3	39.35	39.15	2.1	4,046	0.05%
2024/01/29	1.5	38.86	0	0.00	38.80	1.5	3,952	0.04%
2024/01/26	60.3	39.06	6	39.15	39.10	54.3	3,973	1.37%
2024/01/25	26.4	38.71	2.2	38.73	39.10	24.1	3,965	0.61%
2024/01/24	48	38.91	0	0.00	38.75	48	3,988	1.20%
2024/01/23	118.1	39.13	69	39.42	39.25	49.1	4,055	1.21%	大買/
2024/01/22	11	38.70	2.1	38.48	38.90	8.9	3,821	0.23%
2024/01/19	2	37.88	3	37.72	37.95	-1	3,697	-0.03%
2024/01/18	0.1	36.71	0	0.00	36.65	0.1	3,636	0.00%
2024/01/17	0.1	37.70	5	37.90	37.35	-4.9	3,624	-0.14%
2024/01/16	0.1	37.70	0	0.00	37.75	0.1	3,602	0.00%
2024/01/15	5	37.70	11	37.65	37.80	-6	3,589	-0.17%
2024/01/12	2	37.80	3	37.68	37.50	-1	3,603	-0.03%
2024/01/11	6.3	37.39	4.1	37.59	37.75	2.2	3,588	0.06%
2024/01/10	0.3	36.65	3	36.25	36.60	-2.7	3,552	-0.08%
2024/01/09	5	37.65	2.2	37.25	36.95	2.8	3,557	0.08%
2024/01/08	2.3	37.33	3.3	36.92	36.80	-1	3,525	-0.03%
2024/01/05	52.7	38.49	28.2	38.07	37.90	24.5	3,492	0.70%
2024/01/04	0	0.00	2	37.95	37.70	-2	3,289	-0.06%
2024/01/03	2.3	36.74	0	0.00	36.60	2.3	3,245	0.07%
2023/12/29	3	37.98	5	37.75	37.75	-2	3,284	-0.06%
2023/12/28	14.6	38.15	13	38.12	38.10	1.6	3,290	0.05%
2023/12/27	11.4	37.65	2	37.58	37.55	9.4	3,215	0.29%
2023/12/26	3	38.03	23	37.62	38.10	-20	3,178	-0.63%
2023/12/22	0	0.00	8	37.01	36.60	-8	3,071	-0.26%
2023/12/20	1	37.30	1	37.25	37.35	0	3,085	0.00%
2023/12/19	2.3	36.89	0	0.00	36.70	2.3	3,112	0.07%
2023/12/18	4	37.79	3	37.97	37.70	1	3,100	0.03%
2023/12/14	3	37.45	2	37.45	37.25	1	3,015	0.03%
2023/12/13	27.3	37.98	22.1	38.02	37.85	5.1	3,001	0.17%
2023/12/12	23	38.24	18.3	38.26	38.30	4.7	2,954	0.16%
2023/12/11	0	0.00	2.6	37.29	37.20	-2.6	2,857	-0.09%
2023/12/08	1.2	37.05	0	0.00	36.55	1.2	2,900	0.04%
2023/12/07	2	36.83	0	0.00	36.70	2	3,023	0.07%
2023/12/06	6	37.48	3.4	37.27	37.10	2.7	3,017	0.09%
2023/12/05	3.2	37.66	1.2	37.56	37.50	2	2,993	0.07%
2023/12/04	35	37.59	9.1	37.61	37.45	25.9	2,876	0.90%
2023/12/01	1	35.60	5	35.96	36.00	-4	2,765	-0.14%
2023/11/30	0.2	35.85	2	35.82	35.75	-1.8	2,768	-0.07%
2023/11/29	1	36.10	0	0.00	36.00	1	2,773	0.04%
2023/11/27	3	35.95	3	35.85	35.65	0	2,885	0.00%
2023/11/24	0	0.00	1	35.50	35.85	-1	2,910	-0.03%
2023/11/23	0.2	36.15	0	0.00	35.85	0.2	2,924	0.01%
2023/11/21	10.2	35.80	5	35.50	35.35	5.2	3,013	0.17%
2023/11/20	0.2	35.55	8	35.65	35.55	-7.8	3,125	-0.25%
2023/11/17	1	34.85	6	35.10	34.95	-5	3,263	-0.15%
2023/11/16	1	34.20	0	0.00	34.30	1	3,314	0.03%
2023/11/14	1	33.60	1	33.50	33.55	0	3,347	0.00%
2023/11/13	4	32.94	0.1	33.10	32.90	3.9	3,382	0.12%
2023/11/10	5	32.49	1	32.30	32.40	4	3,401	0.12%
2023/11/09	1	32.70	0.1	33.05	32.70	0.9	3,407	0.03%
2023/11/07	4	33.93	0	0.00	33.55	4	3,426	0.12%
2023/11/06	0.3	34.75	0	0.00	34.55	0.3	3,434	0.01%
2023/11/03	5.1	34.49	1	34.55	34.40	4.1	3,460	0.12%
2023/11/02	4	35.10	4	34.99	35.20	0	3,453	0.00%
2023/11/01	20	33.72	12	33.72	33.55	8	3,421	0.23%
2023/10/31	1.1	36.49	6	36.28	35.35	-4.9	3,439	-0.14%
2023/10/27	2	34.20	0	0.00	34.20	2	3,488	0.06%
2023/10/26	1	34.80	0	0.00	34.50	1	3,640	0.03%
2023/10/25	2	35.50	4	35.50	35.30	-2	3,722	-0.05%
2023/10/20	2	34.70	5	34.17	34.45	-3	3,901	-0.08%
2023/10/19	4	34.55	0	34.85	34.95	4	3,938	0.10%
2023/10/18	0	0.00	0.2	34.50	34.40	-0.2	3,993	-0.01%
2023/10/17	4	35.35	0	0.00	35.05	4	4,076	0.10%
2023/10/13	5	36.60	5	36.95	36.60	0	4,423	0.00%
2023/10/12	0	0.00	1	36.45	36.60	-1	4,866	-0.02%
2023/10/11	1	36.85	2	36.70	36.55	-1	5,312	-0.02%
2023/10/06	1	37.55	3	37.22	37.40	-2	5,491	-0.04%
2023/10/05	1	37.75	50	38.10	37.75	-49	5,540	-0.88%
2023/10/04	4	38.93	10.1	38.42	38.35	-6.1	5,565	-0.11%
2023/10/03	0	0.00	10	39.50	38.30	-10	5,694	-0.18%
2023/10/02	10	39.63	0	0.00	39.65	10	6,053	0.17%
2023/09/28	0	0.00	6	39.32	39.35	-6	6,124	-0.10%
2023/09/27	0.2	39.50	16	38.94	39.65	-15.8	6,285	-0.25%
2023/09/26	1	39.45	0	0.00	39.30	1	6,479	0.02%
2023/09/25	15	39.45	3	39.50	39.50	12	6,737	0.18%
2023/09/22	0	0.00	4	38.06	38.95	-4	6,826	-0.06%
2023/09/21	1	37.90	45	38.04	37.85	-44	7,124	-0.62%
2023/09/19	58.1	39.81	4	39.60	39.25	54.1	7,297	0.74%
2023/09/18	16.1	38.97	20	39.48	39.80	-3.9	7,347	-0.05%
2023/09/15	24.1	39.69	66	39.60	39.45	-41.9	7,414	-0.56%
2023/09/14	79	39.89	25	39.95	40.15	54	7,368	0.73%
2023/09/13	25	38.16	2	38.65	39.00	23	7,292	0.32%
2023/09/12	15	38.37	3	38.25	38.15	12	7,565	0.16%
2023/09/11	0	0.00	3	36.35	36.35	-3	7,454	-0.04%
2023/09/08	0	0.00	5	37.60	37.50	-5	7,452	-0.07%
2023/09/07	0.2	38.55	0	0.00	38.40	0.2	7,462	0.00%
2023/09/06	0	0.00	1	38.80	38.95	-1	7,545	-0.01%
2023/09/05	0	0.00	1	38.45	38.45	-1	7,627	-0.01%
2023/09/04	0.1	38.00	6	38.00	38.30	-5.9	7,641	-0.08%
2023/09/01	1	39.20	2	39.10	38.60	-1	7,657	-0.01%
2023/08/31	52	39.45	51	39.57	39.75	1	7,652	0.01%
2023/08/30	5	39.77	0	0.00	39.10	5	7,631	0.07%
2023/08/28	91	39.98	91	39.93	39.00	0	7,756	0.00%
2023/08/25	9	39.55	2	39.87	39.60	7	7,848	0.09%
2023/08/24	10	39.74	13	39.67	39.50	-3	7,846	-0.04%
2023/08/23	17	39.11	13	39.01	38.90	4	7,822	0.05%
2023/08/22	52	37.74	50.1	38.14	38.15	2	7,668	0.03%
2023/08/21	1	36.80	0	0.00	37.50	1	7,584	0.01%
2023/08/18	1	36.90	8	36.90	36.40	-7	7,562	-0.09%
2023/08/17	1	36.85	1.1	37.26	37.75	-0.1	7,552	0.00%
2023/08/15	1	36.50	2	36.48	36.50	-1	7,523	-0.01%
2023/08/14	0.1	35.80	0.4	35.80	35.85	-0.3	7,551	0.00%
2023/08/11	2	36.78	4	36.86	36.70	-2	7,570	-0.03%
2023/08/10	0	0.00	0.3	37.35	37.10	-0.3	7,569	0.00%
2023/08/09	0	0.00	1	38.40	38.30	-1	7,534	-0.01%
2023/08/08	0.2	39.20	4.1	38.60	38.75	-3.9	7,499	-0.05%
2023/08/07	2	39.38	5	38.33	39.50	-3	7,482	-0.04%
2023/08/04	6.5	39.39	10	38.82	39.45	-3.5	7,406	-0.05%
2023/08/02	1	42.70	4.6	41.83	41.40	-3.6	7,316	-0.05%
2023/08/01	2.3	43.76	0	0.00	42.95	2.3	7,257	0.03%
2023/07/31	13	44.77	41.1	44.71	43.90	-28.1	7,147	-0.39%
2023/07/28	4.2	42.50	0.1	42.29	42.90	4.1	6,998	0.06%
2023/07/27	3	43.90	2.3	44.04	44.00	0.7	6,954	0.01%
2023/07/26	4	43.88	17	43.77	43.15	-13	6,918	-0.19%
2023/07/25	6.1	44.36	6	44.53	44.45	0.1	6,865	0.00%
2023/07/24	2.4	43.57	16.1	43.88	43.45	-13.8	6,799	-0.20%
2023/07/21	11	43.36	1	43.50	43.75	10	6,754	0.15%
2023/07/20	17.2	44.10	5.1	43.79	43.80	12.2	6,735	0.18%
2023/07/19	3.2	42.99	1	42.95	42.90	2.2	6,656	0.03%
2023/07/18	46.7	44.78	58.2	44.44	43.20	-11.6	6,669	-0.17%
2023/07/17	96.6	47.21	58.3	47.01	46.70	38.3	6,513	0.59%
2023/07/14	125.7	46.72	93.4	46.93	48.10	32.3	6,141	0.53%	大買/
2023/07/13	47.4	43.73	55.3	43.85	43.80	-8	5,831	-0.14%
2023/07/12	9.3	42.89	12	42.38	42.40	-2.7	5,632	-0.05%
2023/07/11	8.2	42.44	42	42.30	42.45	-33.8	5,627	-0.60%
2023/07/10	13	42.58	32	41.69	42.15	-19	5,628	-0.34%
2023/07/07	117.1	43.66	55.1	43.09	43.30	62	5,529	1.12%	大買/
2023/07/06	1.1	41.97	16	42.29	41.85	-14.9	5,148	-0.29%
2023/07/05	34.5	42.06	15.2	42.04	41.70	19.3	5,122	0.38%
2023/07/04	78.1	43.41	61	43.73	43.80	17.1	5,009	0.34%
2023/07/03	35	43.35	44	43.13	43.45	-9	4,859	-0.19%
2023/06/30	38	40.56	36	40.72	40.90	2	4,600	0.04%
2023/06/29	86.2	41.30	94	41.19	40.35	-7.8	4,503	-0.17%
2023/06/28	52	39.92	40.1	39.74	39.30	12	4,167	0.29%
2023/06/27	1	38.45	0	0.00	37.80	1	4,011	0.02%
2023/06/26	8	39.02	35	39.33	38.60	-27	4,002	-0.67%
2023/06/21	26	39.96	2.2	39.78	40.20	23.8	3,920	0.61%
2023/06/20	13	39.30	25	39.03	39.10	-12	3,825	-0.31%
2023/06/19	27	39.99	24.1	39.74	39.30	2.9	3,785	0.08%
2023/06/16	18.1	40.30	17.1	40.26	40.35	1	3,656	0.03%
2023/06/15	1	38.20	2	37.90	38.15	-1	3,316	-0.03%
2023/06/14	3.2	37.73	3	37.45	37.65	0.2	3,311	0.01%
2023/06/13	3	37.35	1.1	37.26	37.10	2	3,344	0.06%
2023/06/12	9.6	37.33	4.2	37.14	36.80	5.4	3,411	0.16%
2023/06/09	58	38.36	59.2	38.58	38.85	-1.2	3,394	-0.04%
2023/06/07	2	37.98	9.1	37.90	38.10	-7.1	3,377	-0.21%
2023/06/06	3	38.05	1	38.10	38.05	2	3,440	0.06%
2023/06/05	6	38.99	3	38.80	38.70	3	3,457	0.09%
2023/06/02	1	38.85	1	39.10	38.90	0	3,542	0.00%
2023/06/01	18.3	38.82	6.1	38.81	38.95	12.2	3,526	0.34%
2023/05/31	11	38.58	28	38.63	38.50	-17	3,501	-0.49%
2023/05/30	5	37.52	11.1	37.38	37.45	-6.1	3,409	-0.18%
2023/05/29	3	37.50	7.2	37.05	37.30	-4.2	3,404	-0.12%
2023/05/26	2.2	36.05	7	36.03	35.90	-4.9	3,307	-0.15%
2023/05/25	1	36.00	1	35.70	36.00	0	3,393	0.00%
2023/05/24	1	36.25	0.1	36.26	36.20	0.9	3,385	0.03%
2023/05/23	10	37.03	3	36.82	36.65	7	3,383	0.21%
2023/05/22	0	0.00	0	36.60	36.60	0	3,378	0.00%
2023/05/19	0	0.00	1	36.25	36.10	-1	3,385	-0.03%
2023/05/18	5.1	36.46	3.1	36.33	36.15	2	3,364	0.06%
2023/05/17	4	35.75	13.1	35.93	35.95	-9.1	3,315	-0.27%
2023/05/16	3	34.90	7	35.25	35.30	-4	3,253	-0.12%
2023/05/15	10	34.30	0.1	34.35	34.40	9.9	3,230	0.31%
2023/05/12	0	0.00	0.1	34.60	34.30	-0.1	3,235	0.00%
2023/05/11	0.1	34.00	1.1	34.01	33.95	-1	3,232	-0.03%
2023/05/10	6	34.70	2.1	35.00	34.80	3.9	3,205	0.12%
2023/05/09	3	34.65	0	0.00	34.60	3	3,198	0.09%
2023/05/08	20	35.52	11.2	35.45	35.15	8.8	3,188	0.28%
2023/05/05	0	0.00	0.1	35.30	35.00	-0.1	3,182	0.00%
2023/05/04	3	34.50	0.1	34.50	34.45	2.9	3,184	0.09%
2023/05/03	3	35.28	3	34.42	34.40	0	3,188	0.00%
2023/05/02	3	35.87	3	35.90	35.85	0	3,168	0.00%
2023/04/27	1.1	35.28	1.1	35.00	35.30	0	3,143	0.00%
2023/04/26	0	0.00	1	35.05	35.05	-1	3,130	-0.03%
2023/04/25	3	35.25	18.1	34.82	34.80	-15.1	3,114	-0.48%
2023/04/24	3	35.93	1.1	36.44	35.70	1.9	3,071	0.06%
2023/04/21	7.4	36.96	18	38.16	35.65	-10.6	3,081	-0.34%
2023/04/20	14	39.34	13.3	39.05	39.30	0.7	2,949	0.02%
2023/04/19	12.1	38.64	4.2	38.49	38.85	7.9	2,840	0.28%
2023/04/18	3.1	39.32	14.2	38.65	38.40	-11.2	2,754	-0.40%
2023/04/17	0	0.00	22.1	37.42	37.45	-22.1	2,686	-0.82%
2023/04/14	3.1	36.93	1	37.65	36.70	2	2,757	0.07%
2023/04/13	2	36.58	2	36.65	36.90	0	2,685	0.00%
2023/04/12	6	36.58	3.1	36.66	36.75	3	2,618	0.11%
2023/04/11	1	35.90	1	36.10	36.20	0	2,554	0.00%
2023/04/10	2	35.93	1.1	35.80	36.00	1	2,528	0.04%
2023/04/07	4.1	35.42	6.1	35.66	35.35	-2	2,471	-0.08%
2023/04/06	3	35.55	0	0.00	35.55	3	2,405	0.12%
2023/03/31	0	34.95	1	34.70	34.85	-1	2,337	-0.04%
2023/03/30	1	34.70	2	34.87	34.80	-1	2,325	-0.05%
2023/03/29	0	0.00	1	35.00	34.45	-1	2,310	-0.04%
2023/03/28	3	34.68	0	0.00	34.75	3	2,313	0.13%
2023/03/27	0	0.00	0	34.60	34.95	0	2,300	0.00%
2023/03/24	1	34.65	2	34.65	34.55	-1	2,273	-0.04%
2023/03/23	2	34.78	0	0.00	34.75	2	2,257	0.09%
2023/03/22	0	0.00	0	34.40	34.45	0	2,240	0.00%
2023/03/21	0	34.25	0	0.00	34.10	0	2,224	0.00%
2023/03/20	0	0.00	0	34.40	34.20	0	2,211	0.00%
2023/03/17	0	0.00	1.1	34.33	34.30	-1.1	2,207	-0.05%
2023/03/16	1.2	34.10	8	33.66	33.55	-6.9	2,187	-0.31%
2023/03/15	2	35.05	3.2	34.59	34.45	-1.2	2,153	-0.06%
2023/03/14	2.2	34.94	4	35.11	35.20	-1.9	2,081	-0.09%
2023/03/13	0.1	34.10	2.1	34.46	34.90	-2	2,036	-0.10%
2023/03/10	1.2	34.52	2	34.40	34.55	-0.8	1,991	-0.04%
2023/03/09	8	34.96	7.1	35.01	34.80	1	2,215	0.04%
2023/03/08	6.1	34.47	2.1	34.40	34.55	3.9	2,276	0.17%
2023/03/07	38	34.45	43.1	34.61	34.20	-5.1	2,337	-0.22%
2023/03/06	0	33.45	1	33.60	33.25	-1	2,197	-0.04%
2023/03/03	1	34.04	1	33.05	32.90	0	2,167	0.00%
2023/03/02	1.1	33.51	3.2	33.64	33.90	-2.1	2,099	-0.10%
2023/03/01	1	32.80	3	33.12	33.20	-2	2,100	-0.10%
2023/02/24	0	0.00	6	32.48	32.50	-6	2,054	-0.29%
2023/02/23	20.1	32.31	26	32.60	32.50	-5.9	2,038	-0.29%
2023/02/22	0.1	31.40	0	0.00	31.90	0.1	1,967	0.00%
2023/02/21	0.2	31.50	2	31.60	31.80	-1.9	1,991	-0.09%
2023/02/20	31	31.89	30	31.95	31.70	1	2,015	0.05%
2023/02/17	5	31.70	3.2	31.53	31.60	1.8	2,014	0.09%
2023/02/16	1	31.05	1	31.30	31.00	0	2,024	0.00%
2023/02/15	1	30.80	0	0.00	30.90	1	2,046	0.05%
2023/02/13	0	0.00	2	30.90	30.90	-2	2,120	-0.09%
2023/02/10	2	30.25	10	30.55	30.20	-8	2,179	-0.37%
2023/02/09	0.1	30.75	1	31.00	30.75	-0.9	2,180	-0.04%
2023/02/06	4	30.90	0	0.00	30.95	4	2,218	0.18%
2023/02/02	6	31.10	3	31.12	31.25	3	2,211	0.14%
2023/02/01	0.1	30.55	0.4	30.57	30.65	-0.4	2,234	-0.02%
2023/01/31	0	0.00	1	30.20	30.55	-1	2,224	-0.04%
2023/01/30	0	0.00	1	30.15	30.05	-1	2,205	-0.05%
2023/01/16	0	0.00	5	29.51	29.30	-5	2,199	-0.23%
2023/01/13	9	29.35	1	29.40	29.40	8	2,204	0.36%
2023/01/12	1	29.85	0	0.00	29.85	1	2,206	0.05%
2023/01/11	92.4	30.44	91	30.48	30.05	1.4	2,220	0.06%
2023/01/10	0	0.00	5	29.95	30.05	-5	2,191	-0.23%
2023/01/09	1	29.85	1	29.85	29.80	0	2,195	0.00%
2023/01/06	1	29.50	0	0.00	29.50	1	2,212	0.05%
2023/01/05	6	30.52	0	0.00	29.60	6	2,244	0.27%
2023/01/04	6	30.28	3	29.87	30.00	3	2,175	0.14%
2022/12/30	0	0.00	3	28.25	28.20	-3	2,114	-0.14%
2022/12/27	30	28.80	30	28.84	28.95	0	2,274	0.00%
2022/12/23	1	28.50	0	0.00	28.55	1	2,291	0.04%
2022/12/21	0	0.00	1.1	28.86	28.75	-1.1	2,353	-0.04%
2022/12/16	0	0.00	2	30.55	30.40	-2	2,407	-0.08%
2022/12/15	0	0.00	1	31.25	31.10	-1	2,415	-0.04%
2022/12/14	2	30.95	2	30.80	31.05	0	2,427	0.00%
2022/12/13	3	30.53	0	0.00	30.50	3	2,431	0.12%
2022/12/09	1	30.80	4	30.91	30.85	-3	2,479	-0.12%
2022/12/08	0	0.00	2	30.80	30.80	-2	2,550	-0.08%
2022/12/07	0	30.85	6	30.99	30.65	-6	2,599	-0.23%
2022/12/06	3	31.45	5	31.76	31.35	-2	2,734	-0.07%
2022/12/05	2	31.58	0	0.00	31.60	2	2,931	0.07%
2022/12/01	10	31.91	19	31.82	31.30	-9	3,162	-0.28%
2022/11/30	23.1	31.22	20	31.01	31.00	3.1	3,100	0.10%
2022/11/29	16	31.10	2	30.73	31.35	14	3,044	0.46%
2022/11/25	0	0.00	5	29.65	29.50	-5	2,968	-0.17%
2022/11/24	6	30.09	9	30.21	30.00	-3	2,970	-0.10%
2022/11/23	26	29.77	62	29.85	30.45	-36	2,951	-1.22%
2022/11/22	42	29.55	0	0.00	29.55	42	2,901	1.45%
2022/11/18	2	29.80	0.2	29.75	29.55	1.8	2,945	0.06%
2022/11/16	0	0.00	2	29.00	29.15	-2	2,912	-0.07%
2022/11/14	4	29.71	1	29.60	29.70	3	2,932	0.10%
2022/11/11	1	29.50	1	29.15	29.55	0	2,902	0.00%
2022/11/10	3	29.33	2	29.30	29.15	1	2,891	0.03%
2022/11/09	2	29.55	0.2	29.40	29.30	1.8	2,898	0.06%
2022/11/08	0	0.00	0.3	29.77	29.30	-0.3	2,906	-0.01%
2022/11/03	0.2	28.60	0	0.00	28.55	0.2	3,002	0.01%
2022/11/02	0	28.00	0	0.00	28.55	0	3,037	0.00%
2022/11/01	0	0.00	1	27.50	27.50	-1	3,105	-0.03%
2022/10/28	2.5	26.54	1	26.60	26.25	1.5	3,530	0.04%
2022/10/26	2	26.55	0	0.00	26.60	2	3,875	0.05%
2022/10/17	2	28.00	0	0.00	28.30	2	4,694	0.04%
2022/10/14	1	27.70	1	28.00	28.00	0	4,725	0.00%
2022/10/13	1.1	27.56	6	26.73	26.10	-4.9	4,744	-0.10%
2022/10/12	4.1	27.95	3	28.10	28.10	1.1	4,720	0.02%
2022/10/11	3	28.65	3	28.70	28.40	0	4,735	0.00%
2022/10/07	14	29.68	15	29.62	29.50	-1	4,787	-0.02%
2022/10/05	9	29.33	1	29.25	28.85	8	4,848	0.17%
2022/10/04	1	28.05	2	28.33	28.60	-1	4,773	-0.02%
2022/10/03	1	27.50	0	0.00	27.35	1	4,827	0.02%
2022/09/29	1	28.00	1.1	28.18	27.65	-0.1	5,268	0.00%
2022/09/28	3	27.62	3	28.38	27.25	0	5,323	0.00%
2022/09/27	4	29.74	13	29.50	29.80	-9	5,399	-0.17%
2022/09/26	7	30.03	6	29.82	29.80	1	5,417	0.02%
2022/09/23	0	0.00	5	31.79	31.35	-5	5,395	-0.09%
2022/09/22	6	31.95	4	32.13	32.65	2	5,376	0.04%
2022/09/21	12	32.55	5	32.45	32.35	7	5,353	0.13%
2022/09/20	4	32.66	6	32.64	32.80	-2	5,331	-0.04%
2022/09/19	3	32.35	0	0.00	32.45	3	5,316	0.06%
2022/09/16	3	33.07	1	32.80	32.70	2	5,297	0.04%
2022/09/15	1	34.25	4	33.19	33.05	-3	5,258	-0.06%
2022/09/14	5	32.99	7	33.02	33.45	-2	5,179	-0.04%
2022/09/13	17	34.24	3	34.25	33.70	14	5,130	0.27%
2022/09/12	11	34.55	9	34.65	34.95	2	4,980	0.04%
2022/09/08	4	33.10	27.3	33.22	33.75	-23.3	4,786	-0.49%
2022/09/07	13	32.13	13	32.52	32.80	0	4,637	0.00%
2022/09/06	60	32.58	62	32.32	32.40	-2	4,514	-0.04%
2022/09/05	10.3	32.16	10	32.24	31.40	0.3	4,297	0.01%
2022/09/02	8	31.20	0	0.00	31.75	8	4,198	0.19%
2022/09/01	0	0.00	5	30.75	30.70	-5	4,156	-0.12%
2022/08/30	0	0.00	5	30.85	31.00	-5	4,124	-0.12%
2022/08/29	0	0.00	6	30.15	30.15	-6	4,110	-0.15%
2022/08/26	2	31.65	0	0.00	31.65	2	4,082	0.05%
2022/08/24	0	0.00	10	30.95	30.55	-10	4,019	-0.25%
2022/08/23	0	0.00	3.1	30.70	30.75	-3.1	4,011	-0.08%
2022/08/22	11	31.74	0	0.00	31.15	11	3,985	0.28%
2022/08/19	21	31.42	9	31.57	31.85	12	3,932	0.31%
2022/08/18	20	31.05	0	30.85	31.25	20	3,908	0.51%
2022/08/17	0	31.30	1	31.20	31.15	-1	3,890	-0.03%
2022/08/16	0	0.00	31.2	31.21	31.25	-31.2	3,871	-0.81%
2022/08/15	15	31.78	4	32.24	31.65	11	3,838	0.29%
2022/08/12	0	31.65	5	31.59	31.50	-5	3,771	-0.13%
2022/08/11	1	31.35	1	31.65	31.50	0	3,739	0.00%
2022/08/10	2	32.30	4.3	31.96	31.75	-2.3	3,686	-0.06%
2022/08/09	3	31.73	9	31.91	32.00	-6	3,591	-0.17%
2022/08/08	5.5	31.79	11	31.89	31.90	-5.5	3,537	-0.16%
2022/08/05	23	31.78	14	31.82	31.85	9	3,446	0.26%
2022/08/04	15	31.47	19.5	31.41	31.80	-4.5	3,291	-0.14%
2022/08/03	18.4	31.27	20.5	30.49	30.05	-2.2	3,016	-0.07%
2022/08/02	15	31.20	19	30.76	30.70	-4	2,754	-0.15%
2022/08/01	8	30.81	5	30.64	30.50	3	2,633	0.11%
2022/07/29	9	30.78	5	31.15	31.15	4	2,578	0.16%
2022/07/28	40.7	31.15	38	31.25	30.50	2.7	2,479	0.11%
2022/07/27	29	30.67	21.7	30.81	30.70	7.4	2,216	0.33%
2022/07/26	6.7	29.64	0	0.00	29.00	6.7	2,033	0.33%
2022/07/25	3	30.65	20	30.61	31.00	-17	1,936	-0.88%
2022/07/22	15	29.77	1	29.15	29.10	14	1,822	0.77%
2022/07/21	7	29.12	5	29.33	29.50	2	1,784	0.11%
2022/07/20	0	0.00	1	28.80	29.00	-1	1,739	-0.06%
2022/07/19	1	29.05	12	29.15	29.05	-11	1,717	-0.64%
2022/07/18	4	29.19	3	28.93	28.85	1	1,710	0.06%
2022/07/15	1	29.40	32	29.54	29.40	-31	1,697	-1.83%
2022/07/14	18	29.28	10	29.35	29.25	8	1,648	0.49%
2022/07/13	6	28.45	7	28.34	27.90	-1	1,580	-0.06%
2022/07/12	45	29.01	20	28.72	28.60	25	1,534	1.63%
2022/07/11	7	28.94	4	28.95	29.45	3	1,512	0.20%
2022/07/08	6	29.41	10	29.81	29.60	-4	1,448	-0.28%
2022/07/07	66	28.72	29	28.77	28.75	37	1,206	3.07%
2022/07/06	5	27.15	1	27.20	27.45	4	1,001	0.40%
2022/07/05	11	27.19	7	27.15	27.15	4	951	0.42%
2022/07/04	1	25.35	1	25.80	25.45	0	830	0.00%
2022/07/01	0.1	24.50	0	0.00	23.90	0.1	810	0.01%
2022/06/29	0	0.00	3	26.40	26.40	-3	807	-0.37%
2022/06/28	0	0.00	0	29.50	26.45	0	821	0.00%
2022/06/27	0	0.00	3	26.80	27.00	-3	834	-0.36%
2022/06/22	0	0.00	4	25.85	25.60	-4	988	-0.40%
2022/06/13	0.1	26.35	0	0.00	26.25	0.1	1,207	0.01%
2022/06/09	0	0.00	2	27.40	27.40	-2	1,218	-0.16%
2022/06/06	0	0.00	1	27.25	27.30	-1	1,315	-0.08%
2022/05/31	0	0.00	3	27.35	27.40	-3	1,357	-0.22%
2022/05/18	2	27.20	2	27.35	27.40	0	1,859	0.00%
2022/05/17	2	27.05	0	0.00	27.00	2	1,876	0.11%
2022/05/10	0	0.00	1	26.75	27.00	-1	1,928	-0.05%
2022/05/09	1	27.00	0	0.00	26.90	1	1,978	0.05%
2022/04/25	0.1	28.45	0	0.00	28.60	0.1	2,138	0.00%
2022/04/18	1	28.85	0	0.00	29.10	1	2,126	0.05%
2022/04/15	0	0.00	15	28.96	28.85	-15	2,136	-0.70%
2022/04/14	3	29.87	0	0.00	29.75	3	2,200	0.14%
2022/04/12	0	0.00	1	29.30	29.65	-1	2,259	-0.04%
2022/04/11	1	30.00	0	0.00	29.70	1	2,322	0.04%
2022/04/06	0	0.00	12	31.25	31.40	-12	2,729	-0.44%
2022/04/01	0	0.00	7	31.47	31.40	-7	2,820	-0.25%
2022/03/31	0	0.00	1	31.40	31.30	-1	2,859	-0.03%
2022/03/30	0	0.00	1.1	31.79	31.80	-1.1	2,923	-0.04%
2022/03/28	2	31.73	0	0.00	31.80	2	2,947	0.07%
2022/03/25	2.1	32.93	4	32.71	32.50	-1.9	2,961	-0.06%
2022/03/22	0	0.00	1	32.10	32.20	-1	3,022	-0.03%
2022/03/21	3	32.10	5	32.16	31.80	-2	3,165	-0.06%
2022/03/18	0	0.00	7	31.43	32.00	-7	3,665	-0.19%
2022/03/17	0	0.00	2	31.05	30.90	-2	3,827	-0.05%
2022/03/16	5	30.44	3	30.68	30.80	2	4,336	0.05%
2022/03/15	0	0.00	10	30.25	30.10	-10	4,863	-0.21%
2022/03/14	1	30.20	0	0.00	30.40	1	4,926	0.02%
2022/03/11	1	30.30	0	0.00	30.25	1	5,035	0.02%
2022/03/10	0	0.00	4	29.89	29.80	-4	5,025	-0.08%
2022/03/09	3	28.27	1	28.45	28.60	2	5,058	0.04%
2022/03/08	3	28.30	3	28.75	28.05	0	5,039	0.00%
2022/03/07	1	29.00	2	29.05	29.05	-1	5,023	-0.02%
2022/03/02	1	30.75	2	31.28	31.05	-1	5,109	-0.02%
2022/03/01	2	30.95	6	30.93	30.95	-4	5,128	-0.08%
2022/02/25	28	31.12	8	31.26	30.50	20	5,171	0.39%
2022/02/24	0	30.00	3	30.60	29.80	-3	5,172	-0.06%
2022/02/23	0	0.00	0.1	30.90	31.10	-0.1	5,294	0.00%
2022/02/22	4	31.11	0.1	30.95	30.45	3.9	5,351	0.07%
2022/02/21	3.1	32.30	1	32.35	32.25	2.1	5,542	0.04%
2022/02/18	29	32.79	32	32.89	32.90	-3	6,165	-0.05%
2022/02/17	0	0.00	2	30.85	31.30	-2	5,991	-0.03%
2022/02/11	0	0.00	1	31.70	31.35	-1	6,101	-0.02%
2022/02/10	1	31.50	0	0.00	31.50	1	6,149	0.02%
2022/02/09	3	32.05	0	0.00	32.10	3	6,165	0.05%
2022/02/08	2	32.00	0	0.00	32.40	2	6,235	0.03%
2022/02/07	4	31.38	4	31.50	31.75	0	6,379	0.00%
2022/01/26	0	0.00	2	30.10	30.10	-2	6,411	-0.03%
2022/01/25	13	30.05	13	30.45	29.65	0	6,414	0.00%
2022/01/24	0	0.00	6	29.97	30.05	-6	6,399	-0.09%
2022/01/21	2	30.73	0	0.00	30.45	2	6,416	0.03%
2022/01/20	6	31.86	1	31.90	31.70	5	6,512	0.08%
2022/01/19	1	30.85	0	0.00	31.00	1	6,534	0.02%
2022/01/14	1	30.00	0	0.00	30.00	1	6,502	0.02%
2022/01/11	2	30.95	0	0.00	30.80	2	6,475	0.03%
2022/01/10	2	30.85	2	31.40	31.70	0	6,450	0.00%
2022/01/07	2	32.03	4	32.25	31.35	-2	6,437	-0.03%
2022/01/06	0	0.00	54	33.16	32.85	-54	6,349	-0.85%
2022/01/05	5	33.60	3	33.75	33.70	2	6,319	0.03%
2022/01/04	5	33.88	3	33.78	33.70	2	6,295	0.03%
2022/01/03	74	34.51	33	34.91	33.95	41	6,221	0.66%
2021/12/30	3	33.63	4	33.74	33.55	-1	5,914	-0.02%
2021/12/29	3	34.02	10	33.74	34.15	-7	5,873	-0.12%
2021/12/28	0	0.00	12	33.82	34.00	-12	5,777	-0.21%
2021/12/27	0	0.00	8	33.36	33.30	-8	5,681	-0.14%
2021/12/24	24	33.41	18	33.57	33.40	6	5,642	0.11%
2021/12/23	0	0.00	35	32.75	32.80	-35	5,569	-0.63%
2021/12/22	3	32.57	41	32.70	32.55	-38	5,554	-0.68%
2021/12/21	2	32.55	29.2	32.79	32.80	-27.2	5,534	-0.49%
2021/12/20	1	32.95	2	32.85	32.70	-1	5,506	-0.02%
2021/12/17	12	32.83	2.2	32.84	32.65	9.8	5,463	0.18%
2021/12/16	99	34.13	1	33.90	33.85	98	5,397	1.82%
2021/12/15	34	33.44	82	33.03	34.15	-48	5,268	-0.91%
2021/12/14	59	35.56	64	35.19	34.10	-5	5,100	-0.10%
2021/12/13	11	33.49	13	33.47	33.65	-2	4,555	-0.04%
2021/12/10	64	33.81	38	33.99	33.80	26	4,308	0.60%
2021/12/09	97	32.39	102	32.81	32.20	-5	3,779	-0.13%	大賣/
2021/12/08	22	30.11	2	30.30	30.30	20	3,217	0.62%
2021/12/07	1	30.30	2	29.65	30.15	-1	3,141	-0.03%
2021/12/06	2	29.13	3	29.05	29.05	-1	3,023	-0.03%
2021/12/03	4	29.43	2	29.48	29.35	2	3,026	0.07%
2021/12/02	1	29.40	1.6	28.83	29.05	-0.6	2,971	-0.02%
2021/12/01	1	28.75	1	28.75	28.85	0	2,974	0.00%
2021/11/30	3	28.77	4	29.03	29.20	-1	2,973	-0.03%
2021/11/29	2	28.43	2	28.33	28.45	0	2,967	0.00%
2021/11/26	0.2	28.30	2	28.60	28.30	-1.9	2,911	-0.06%
2021/11/25	1	29.70	1	29.80	29.55	0	2,874	0.00%
2021/11/24	0	0.00	2.1	29.67	30.10	-2.1	2,840	-0.07%
2021/11/23	1	30.30	3	30.12	29.80	-2	2,797	-0.07%
2021/11/22	21.1	31.08	9	31.06	30.85	12.1	2,729	0.44%
2021/11/19	31	30.23	39	30.35	29.80	-8	2,587	-0.31%
2021/11/18	35	31.33	7	30.74	30.10	28	2,517	1.11%
2021/11/17	42	31.72	29.7	31.87	32.05	12.3	2,279	0.54%
2021/11/16	4	29.09	3	28.83	29.15	1	1,627	0.06%
2021/11/11	0	0.00	1	28.25	28.10	-1	1,531	-0.07%
2021/11/09	1	27.84	0	0.00	27.75	1	1,440	0.07%
2021/11/08	1.5	28.10	0	0.00	28.10	1.5	1,384	0.11%
2021/11/05	0.5	28.20	0	0.00	28.20	0.5	1,355	0.04%
2021/11/04	5	28.60	0.1	28.70	28.60	4.9	1,244	0.39%
2021/11/03	3	27.25	5	27.05	27.00	-2	1,077	-0.19%
2021/11/02	2	27.05	0	0.00	26.50	2	1,010	0.20%
2021/11/01	1	27.20	0	0.00	27.25	1	1,004	0.10%
2021/10/29	1	26.90	2	26.88	27.00	-1	1,046	-0.10%
2021/10/28	12	28.59	5.2	28.54	27.80	6.8	1,020	0.67%
2021/10/21	1	26.05	0	0.00	25.95	1	887	0.11%
2021/10/18	1	25.50	0	0.00	25.50	1	919	0.11%
2021/10/15	0	0.00	3	25.43	25.60	-3	957	-0.31%
2021/10/12	1	25.00	1	25.60	25.00	0	1,136	0.00%
2021/10/08	0	0.00	1	25.75	25.70	-1	1,310	-0.08%
2021/10/07	1	25.85	0	0.00	25.85	1	1,342	0.07%
2021/09/14	0.2	24.20	0	0.00	24.20	0.2	1,560	0.01%
2021/09/08	0	0.00	1	24.60	24.15	-1	1,649	-0.06%
2021/09/07	0.1	24.65	0	0.00	24.65	0.1	1,643	0.01%
2021/09/06	0.2	24.80	0	0.00	24.75	0.2	1,650	0.01%
2021/08/27	2	26.20	3	26.60	26.15	-1	1,651	-0.06%
2021/08/26	1	26.95	0	0.00	26.95	1	1,669	0.06%
2021/08/18	1	24.40	0	0.00	25.65	1	1,730	0.06%
2021/08/13	1	25.20	1	25.25	25.15	0	1,751	0.00%
2021/08/11	0	0.00	4	25.85	25.75	-4	1,789	-0.22%
2021/08/10	0	0.00	2	26.23	26.05	-2	1,813	-0.11%
2021/08/09	3	26.83	0	0.00	26.70	3	1,847	0.16%
2021/08/06	0	0.00	1	27.15	27.20	-1	1,872	-0.05%
2021/08/05	1	27.35	1	27.15	27.20	0	1,940	0.00%
2021/08/04	4	27.18	3	27.35	27.10	1	2,029	0.05%
2021/07/27	0.2	29.60	0	0.00	29.15	0.2	2,301	0.01%
2021/07/23	0	0.00	5	29.46	29.55	-5	2,580	-0.19%
2021/07/22	1	29.15	0	0.00	29.15	1	2,612	0.04%
2021/07/21	0	0.00	2	29.25	28.55	-2	2,639	-0.08%
2021/07/20	8	29.45	9	29.45	29.05	-1	2,666	-0.04%
2021/07/19	7.2	30.62	5.6	30.38	30.35	1.7	2,734	0.06%
2021/07/16	7.6	30.85	5	30.64	31.15	2.6	2,821	0.09%
2021/07/15	13.2	30.83	3	31.20	31.65	10.2	2,783	0.37%
2021/07/14	1	28.90	1	29.05	29.05	0	2,637	0.00%
2021/07/13	1	28.50	1	28.75	28.45	0	2,645	0.00%
2021/07/12	0	0.00	2	28.15	28.25	-2	2,644	-0.08%
2021/07/09	1	28.00	0	0.00	27.95	1	2,656	0.04%
2021/07/08	0	0.00	1	28.20	28.15	-1	2,716	-0.04%
2021/07/07	4	28.53	0	0.00	28.40	4	2,821	0.14%
2021/07/02	1	28.25	6	28.50	28.60	-5	3,327	-0.15%
2021/07/01	1	28.80	5	29.00	28.10	-4	3,381	-0.12%
2021/06/30	0	0.00	2	28.63	28.55	-2	3,433	-0.06%
2021/06/29	2	29.03	0.1	29.00	28.60	1.9	3,572	0.05%
2021/06/28	0	0.00	3	29.13	29.25	-3	3,714	-0.08%
2021/06/25	0	0.00	1	29.05	29.15	-1	3,746	-0.03%
2021/06/24	4	29.20	1.1	29.40	29.15	2.9	3,814	0.08%
2021/06/23	10	28.85	0	0.00	28.85	10	3,812	0.26%
2021/06/22	4	27.90	0	0.00	27.90	4	3,888	0.10%
2021/06/21	3	28.25	3	28.45	28.25	0	3,900	0.00%
2021/06/18	2.1	28.73	0	0.00	29.20	2.1	3,951	0.05%
2021/06/16	0	0.00	1	28.20	28.10	-1	4,090	-0.02%
2021/06/10	1	28.30	0	0.00	28.45	1	4,243	0.02%
2021/06/08	3	27.87	1	27.85	27.80	2	4,545	0.04%
2021/06/07	2	27.50	0	0.00	28.00	2	4,572	0.04%
2021/06/04	3	28.28	0	0.00	28.10	3	4,585	0.07%
2021/06/03	1	29.00	2	29.00	28.85	-1	4,665	-0.02%
2021/06/02	0	0.00	9	28.61	28.95	-9	4,700	-0.19%
2021/06/01	0	0.00	2	28.55	28.55	-2	4,748	-0.04%
2021/05/31	1	27.90	0	0.00	27.85	1	4,842	0.02%
2021/05/28	2	27.55	0	0.00	27.80	2	4,850	0.04%
2021/05/20	0	0.00	10	26.05	25.85	-10	5,109	-0.20%
2021/05/19	0	0.00	17	26.35	26.35	-17	5,202	-0.33%
2021/05/17	0.1	24.00	5	24.29	24.00	-4.9	5,247	-0.09%
2021/05/14	2	26.90	0	0.00	26.10	2	5,241	0.04%
2021/05/13	2	26.45	0.2	25.95	26.60	1.9	5,244	0.04%
2021/05/12	2	25.20	1	25.60	25.75	1	5,242	0.02%
2021/05/11	1	27.30	14	28.90	27.95	-13	5,185	-0.25%
2021/05/10	0	0.00	1.9	30.15	29.95	-1.9	5,198	-0.04%
2021/05/07	7	30.28	0.3	30.30	30.40	6.7	5,503	0.12%
2021/05/06	10	29.21	25	29.01	29.20	-15	5,584	-0.27%
2021/05/05	20	31.48	28	31.02	30.10	-8	5,533	-0.14%
2021/05/04	5	31.83	4	31.84	31.35	1	5,519	0.02%
2021/05/03	49.1	35.01	34.3	35.21	34.40	14.8	5,475	0.27%
2021/04/29	44	33.80	36	34.05	35.00	8	5,422	0.15%
2021/04/28	8.3	33.37	1	33.50	33.50	7.3	5,378	0.14%
2021/04/27	0.2	33.50	3	33.40	33.25	-2.9	5,484	-0.05%
2021/04/26	0	0.00	7	33.32	33.65	-7	5,573	-0.13%
2021/04/23	13	33.17	4	33.60	33.15	9	5,667	0.16%
2021/04/22	20	35.08	7	34.88	34.00	13	6,057	0.21%
2021/04/21	10.2	35.94	32	35.97	35.80	-21.8	6,051	-0.36%
2021/04/20	14.1	36.27	1	36.40	36.30	13.1	6,107	0.21%
2021/04/19	10	36.08	2	35.95	36.05	8	6,325	0.13%
2021/04/16	3.1	35.97	0	0.00	36.05	3.1	6,462	0.05%
2021/04/15	13	36.03	1	36.20	35.95	12	6,666	0.18%
2021/04/14	5	35.81	1	35.60	35.80	4	7,531	0.05%
2021/04/13	13	36.62	12.5	36.91	37.00	0.5	8,203	0.01%
2021/04/12	15	37.95	18	37.88	37.50	-3	8,310	-0.04%
2021/04/09	28	37.83	82	37.50	38.40	-54	8,231	-0.66%
2021/04/08	1	36.50	1	36.40	36.40	0	7,937	0.00%
2021/04/07	13	36.25	6	36.26	36.20	7	7,935	0.09%
2021/04/06	17	36.69	2	37.23	36.55	15	7,930	0.19%
2021/04/01	49.5	37.26	6	37.62	37.05	43.5	7,991	0.54%
2021/03/31	26.3	36.97	15.3	37.17	37.35	11	8,083	0.14%
2021/03/30	3	36.47	4	36.26	36.55	-1	7,944	-0.01%
2021/03/29	6	36.49	27.3	36.50	36.55	-21.3	7,920	-0.27%
2021/03/26	15	35.49	0	0.00	35.65	15	7,902	0.19%
2021/03/25	16	35.93	3	35.75	35.60	13	7,992	0.16%
2021/03/24	0	0.00	1	35.55	35.40	-1	7,958	-0.01%
2021/03/23	2	35.60	6	35.75	35.25	-4	7,951	-0.05%
2021/03/22	2	35.50	0	0.00	35.10	2	7,902	0.03%
2021/03/19	2	36.60	3	36.75	36.15	-1	7,840	-0.01%
2021/03/18	3	36.43	2	36.40	36.30	1	7,777	0.01%
2021/03/17	4.3	36.20	11	36.47	36.10	-6.7	7,825	-0.09%
2021/03/16	10	36.93	2	36.85	36.65	8	7,828	0.10%
2021/03/15	16	37.55	12	37.53	37.55	4	7,805	0.05%
2021/03/12	7.1	36.17	27	36.31	36.80	-20	7,689	-0.26%
2021/03/11	1.1	35.50	2	35.55	35.75	-0.9	7,661	-0.01%
2021/03/10	24	35.43	0	0.00	35.35	24	8,028	0.30%
2021/03/09	2	35.35	14	35.60	35.40	-12	8,358	-0.14%
2021/03/08	13	35.15	5.1	35.21	34.90	7.9	8,296	0.09%
2021/03/05	2.2	35.57	5	35.46	35.45	-2.8	8,284	-0.03%
2021/03/04	14	35.24	1	35.25	35.05	13	8,421	0.15%
2021/03/03	4	34.18	5	33.90	34.40	-1	8,429	-0.01%
2021/03/02	1	34.80	7	34.77	34.10	-6	8,460	-0.07%
2021/02/26	2	34.35	1	34.65	35.10	1	8,451	0.01%
2021/02/25	13.3	35.06	1	34.85	34.85	12.3	8,467	0.15%
2021/02/24	9	35.84	1	35.10	35.10	8	8,468	0.09%
2021/02/23	2	35.30	2	35.60	36.15	0	8,489	0.00%
2021/02/22	8	35.41	1	35.60	35.50	7	8,548	0.08%
2021/02/19	2	35.00	0	0.00	35.40	2	8,515	0.02%
2021/02/18	0.1	34.15	0	0.00	34.15	0.1	8,429	0.00%
2021/02/17	0	0.00	6	33.27	33.30	-6	8,402	-0.07%
2021/02/03	3	33.28	0	0.00	32.95	3	8,460	0.04%
2021/02/02	1	33.70	0	0.00	33.60	1	8,410	0.01%
2021/01/29	5	36.37	5.5	37.04	34.55	-0.5	8,314	-0.01%
2021/01/28	9	35.57	2	35.73	36.00	7	7,984	0.09%
2021/01/27	0	0.00	0.1	35.10	35.30	-0.1	7,890	0.00%
2021/01/26	2	35.58	1	35.10	34.65	1	7,871	0.01%
2021/01/25	1	35.40	0	0.00	35.35	1	7,835	0.01%
2021/01/22	3	34.78	1	35.00	35.15	2	7,803	0.03%
2021/01/21	1	35.10	27	35.02	34.75	-26	7,725	-0.34%
2021/01/20	6.5	36.75	5	36.40	35.75	1.5	7,618	0.02%
2021/01/19	34	38.50	10	38.07	37.45	24	7,470	0.32%
2021/01/18	4.1	38.18	12	37.73	38.50	-7.9	7,344	-0.11%
2021/01/15	56	39.36	17	38.71	38.60	39	7,192	0.54%
2021/01/14	23	38.46	14	38.10	38.35	9	6,717	0.13%
2021/01/13	10	37.49	9	37.58	37.80	1	6,604	0.02%
2021/01/12	15	37.05	12.1	37.63	37.50	2.9	6,500	0.04%
2021/01/11	13.1	39.32	17	38.77	38.95	-3.9	6,249	-0.06%
2021/01/08	10	38.16	8	38.85	38.50	2	6,084	0.03%
2021/01/07	53	39.51	33	39.65	39.50	20	5,851	0.34%
2021/01/06	28	38.61	38	38.44	38.90	-10	4,966	-0.20%
2021/01/05	4	33.75	5.1	35.01	35.40	-1.1	4,261	-0.02%
2021/01/04	1	32.15	3	31.74	32.20	-2	4,058	-0.05%
2020/12/31	1	31.25	1	31.40	31.25	0	3,979	0.00%
2020/12/30	1	31.80	0	0.00	31.15	1	4,017	0.02%
2020/12/29	4	31.49	4.3	31.74	31.45	-0.3	3,984	-0.01%
2020/12/28	8	32.08	5.2	31.63	31.65	2.8	3,921	0.07%
2020/12/25	8.5	31.24	9	31.76	32.10	-0.5	3,840	-0.01%
2020/12/23	6	29.81	0	0.00	29.85	6	3,619	0.17%
2020/12/22	0	0.00	1.1	30.65	29.55	-1.1	3,637	-0.03%
2020/12/21	3.1	31.04	2	31.40	31.05	1.1	3,613	0.03%
2020/12/18	2	29.78	4	29.60	30.05	-2	3,516	-0.06%
2020/12/17	2	29.50	0	0.00	29.55	2	3,493	0.06%
2020/12/16	2.1	29.74	3	29.80	29.70	-0.9	3,492	-0.03%
2020/12/15	0	0.00	5	29.95	29.25	-5	3,498	-0.14%
2020/12/11	4.1	30.14	0	0.00	30.20	4.1	3,479	0.12%
2020/12/10	1	31.10	5	31.13	31.00	-4	3,425	-0.12%
2020/12/09	1	31.05	1	30.85	31.30	0	3,412	0.00%
2020/12/08	3	31.40	2	31.25	31.35	1	3,446	0.03%
2020/12/07	2	31.75	4.3	31.79	31.30	-2.3	3,704	-0.06%
2020/12/04	14	32.30	7	32.39	32.25	7	3,666	0.19%
2020/12/03	8.1	31.21	6.3	30.70	32.00	1.8	3,305	0.05%
2020/12/02	1.3	29.00	0	0.00	29.10	1.3	3,022	0.04%
2020/12/01	1	29.00	0	0.00	29.00	1	3,036	0.03%
2020/11/30	8.4	29.60	0	0.00	29.25	8.4	3,099	0.27%
2020/11/27	0.1	29.45	1	29.10	29.60	-0.9	2,914	-0.03%
2020/11/25	2	28.75	1	28.60	28.65	1	2,796	0.04%
2020/11/19	0	0.00	1.2	27.96	28.00	-1.2	2,723	-0.04%
2020/11/18	0	0.00	3	27.45	27.30	-3	2,622	-0.11%
2020/11/11	6	27.19	0	0.00	26.75	6	2,900	0.21%
2020/10/30	20	26.18	0	0.00	25.80	20	3,074	0.65%
2020/10/29	1	25.95	0	0.00	26.20	1	3,118	0.03%
2020/10/27	0	0.00	1	26.90	26.90	-1	3,150	-0.03%
2020/10/23	0	27.15	0	0.00	27.20	0	3,235	0.00%
2020/10/07	2	28.05	2	27.60	27.45	0	3,762	0.00%
2020/09/28	2.1	25.60	0	0.00	25.50	2.1	3,944	0.05%
2020/09/25	1.1	25.55	0	0.00	25.05	1.1	3,973	0.03%
2020/09/23	2	26.95	0	0.00	26.90	2	3,925	0.05%
2020/09/18	3	27.75	2	28.05	27.75	1	3,937	0.03%
2020/09/10	6	29.86	8	29.85	29.25	-2	4,185	-0.05%
2020/09/09	0	0.00	3	28.60	28.95	-3	3,935	-0.08%
2020/09/07	4	28.43	0	0.00	28.30	4	3,934	0.10%
2020/09/03	1	28.65	0	0.00	28.20	1	3,955	0.03%
2020/09/01	0	0.00	1	27.70	27.40	-1	3,877	-0.03%
2020/08/31	2	28.08	1	28.30	27.95	1	4,037	0.02%
2020/08/28	0	0.00	1	28.35	28.15	-1	4,068	-0.02%
2020/08/27	1	28.15	0	0.00	28.25	1	4,073	0.02%
2020/08/20	3	27.28	6	27.08	26.95	-3	4,065	-0.07%
2020/08/19	2	28.50	3	29.00	29.70	-1	4,001	-0.02%
2020/08/18	0	0.00	1	28.50	28.30	-1	3,887	-0.03%
2020/08/17	1	28.00	2	28.20	28.20	-1	3,907	-0.03%
2020/08/14	0	0.00	1	27.65	27.60	-1	4,129	-0.02%
2020/08/13	0	0.00	9	27.53	27.40	-9	4,138	-0.22%
2020/08/12	0	0.00	1	26.30	26.85	-1	4,120	-0.02%
2020/08/10	0	0.00	11	26.74	26.50	-11	4,077	-0.27%
2020/08/07	2	26.45	3	26.62	26.25	-1	4,124	-0.02%
2020/08/06	2	26.00	0	0.00	26.40	2	4,173	0.05%
2020/08/04	2	25.30	0	0.00	25.15	2	4,308	0.05%
2020/07/30	2	24.40	2.8	24.50	24.65	-0.8	5,638	-0.01%
2020/07/28	7	23.46	0	0.00	23.95	7	5,766	0.12%
2020/07/27	2	23.78	0	0.00	23.85	2	5,755	0.03%
2020/07/24	4	27.18	2	26.60	25.65	2	5,772	0.03%
2020/07/23	0	0.00	10	27.75	27.75	-10	5,707	-0.18%
2020/07/22	10	28.50	1	28.45	28.30	9	5,717	0.16%
2020/07/21	2	27.80	1	28.10	27.75	1	5,658	0.02%
2020/07/20	3	27.85	0	0.00	27.75	3	5,633	0.05%
2020/07/17	1	28.00	1	28.00	27.85	0	5,645	0.00%
2020/07/16	1	28.10	29	28.20	28.15	-28	5,662	-0.49%
2020/07/15	3	28.08	2	28.10	28.15	1	5,678	0.02%
2020/07/14	2	28.00	0	0.00	28.00	2	5,734	0.03%
2020/07/13	1	27.80	2	27.95	27.95	-1	5,748	-0.02%
2020/07/10	4	28.26	1	28.15	28.05	3	5,829	0.05%
2020/07/09	7	28.43	0	0.00	28.45	7	6,117	0.11%
2020/07/08	1	27.80	1	27.80	27.75	0	6,186	0.00%
2020/07/07	2	28.00	0	0.00	27.75	2	6,179	0.03%
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%
2020/07/01	6	27.87	4	27.65	27.65	2	6,175	0.03%
2020/06/29	1	27.25	0	0.00	27.30	1	6,185	0.02%
2020/06/24	5	27.25	0	0.00	27.25	5	6,196	0.08%
2020/06/23	4	27.20	5	27.29	27.20	-1	6,216	-0.02%
2020/06/22	1.1	26.00	1	26.15	26.05	0.1	6,132	0.00%
2020/06/19	2	26.90	2	27.10	26.95	0	6,090	0.00%
2020/06/18	20	27.37	0	0.00	27.20	20	6,036	0.33%
2020/06/17	3	27.35	1	27.40	27.40	2	5,984	0.03%
2020/06/15	1	27.40	0	0.00	27.20	1	6,003	0.02%
2020/06/12	1	26.65	0	0.00	27.00	1	6,006	0.02%
2020/06/11	3	27.28	1	26.90	27.05	2	6,006	0.03%
2020/06/10	1	27.45	0	0.00	27.45	1	5,972	0.02%
2020/06/08	2	27.28	0	0.00	27.25	2	6,019	0.03%
2020/06/05	26	27.18	17	27.08	27.05	9	6,044	0.15%
2020/06/04	4	26.64	0	0.00	26.60	4	5,891	0.07%
2020/06/02	4	26.61	0	0.00	26.60	4	5,841	0.07%
2020/06/01	2	26.60	1	26.60	26.60	1	5,804	0.02%
2020/05/29	1	26.65	0	0.00	26.55	1	5,783	0.02%
2020/05/28	1	26.65	5	26.65	26.60	-4	5,772	-0.07%
2020/05/27	0	0.00	2	26.60	26.65	-2	5,753	-0.03%
2020/05/26	1	26.70	0	0.00	26.65	1	5,740	0.02%
2020/05/25	2	26.70	0	0.00	26.70	2	5,704	0.04%
2020/05/22	3	26.77	0	0.00	26.65	3	5,684	0.05%
2020/05/21	2	26.60	3	26.75	26.90	-1	5,642	-0.02%
2020/05/20	0	0.00	4	26.11	26.20	-4	5,379	-0.07%
2020/05/19	5	26.29	0	0.00	26.15	5	5,350	0.09%
2020/05/18	2	26.03	0	0.00	26.00	2	5,307	0.04%
2020/05/15	3	25.97	0	0.00	26.00	3	5,271	0.06%
2020/05/14	0	0.00	2	26.05	26.00	-2	5,242	-0.04%
2020/05/13	3	26.10	0	0.00	26.10	3	5,201	0.06%
2020/05/12	2	25.93	0	0.00	26.05	2	5,256	0.04%
2020/05/11	4	26.15	0	0.00	26.15	4	5,182	0.08%
2020/05/08	1	26.65	2	26.78	26.25	-1	5,091	-0.02%
2020/05/07	15	26.59	14	26.53	26.65	1	4,876	0.02%
2020/05/06	14	26.10	22	25.42	25.30	-8	4,417	-0.18%
2020/05/05	0	0.00	2	26.75	26.75	-2	3,692	-0.05%
2020/05/04	0	0.00	3	24.35	24.35	-3	3,571	-0.08%
2020/04/30	1	22.10	1	22.75	22.15	0	3,542	0.00%
2020/04/29	0	0.00	1	22.30	22.35	-1	3,509	-0.03%
2020/04/28	1	21.70	0	0.00	21.95	1	3,447	0.03%
2020/04/23	0	0.00	1	20.80	20.95	-1	3,409	-0.03%
2020/04/22	1	20.30	0	0.00	20.80	1	3,387	0.03%
2020/04/21	3	21.00	1	20.80	20.20	2	3,324	0.06%
2020/04/20	1	20.70	0	0.00	20.95	1	3,265	0.03%
2020/04/17	0	0.00	1	21.05	20.55	-1	3,240	-0.03%
2020/04/16	2	20.93	0	0.00	20.85	2	3,157	0.06%
2020/04/15	1	20.65	1	20.85	20.90	0	3,105	0.00%
2020/04/14	5	20.35	9	20.43	21.05	-4	2,969	-0.13%
2020/04/13	6	19.49	5	19.85	20.00	1	2,621	0.04%
2020/04/10	0	0.00	5	18.15	18.20	-5	2,459	-0.20%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/08	5	18.01	0	0.00	17.95	5	2,440	0.20%
2020/04/07	0	0.00	9	17.45	17.40	-9	2,416	-0.37%
2020/04/06	0	0.00	11	16.85	16.95	-11	2,395	-0.46%
2020/04/01	0	0.00	10	16.75	16.70	-10	2,396	-0.42%
2020/03/31	1	16.60	11	16.50	16.60	-10	2,400	-0.42%
2020/03/30	1	16.20	0	0.00	16.30	1	2,354	0.04%
2020/03/26	10	15.55	10	16.05	16.05	0	2,299	0.00%
2020/03/25	0	0.00	20	15.78	15.55	-20	2,271	-0.88%
2020/03/24	0	0.00	10	15.00	15.00	-10	2,274	-0.44%
2020/03/23	10	14.65	0	0.00	14.50	10	2,264	0.44%
2020/03/20	0	0.00	10	14.60	15.40	-10	2,274	-0.44%
2020/03/19	10	14.05	0	0.00	14.10	10	2,221	0.45%
2020/03/18	0	0.00	1	15.85	15.60	-1	2,341	-0.04%
2020/03/17	4	16.99	4	16.09	16.00	0	2,311	0.00%
2020/03/16	3	18.20	1	17.70	17.30	2	2,284	0.09%
2020/03/13	4	17.68	0	0.00	17.80	4	2,241	0.18%
2020/03/10	2	19.95	2	20.40	20.50	0	2,120	0.00%
2020/03/06	6	21.25	0	0.00	21.20	6	2,060	0.29%
2020/02/27	3	21.50	0	0.00	21.20	3	2,061	0.15%
2020/02/26	10	21.60	0	0.00	21.80	10	2,046	0.49%
2020/02/25	1	21.00	1	21.65	21.80	0	2,030	0.00%
2020/02/24	10	21.70	0	0.00	21.65	10	2,006	0.50%
2020/02/21	0	0.00	10	22.10	21.90	-10	2,005	-0.50%
2020/02/19	0	0.00	1	21.95	21.95	-1	1,995	-0.05%
2020/02/17	10	21.85	0	0.00	21.85	10	2,010	0.50%
2020/02/14	0	0.00	4	22.00	22.05	-4	2,009	-0.20%
2020/02/13	1	22.25	31	21.97	21.85	-30	1,991	-1.51%
2020/02/12	0	0.00	10	20.90	21.20	-10	1,884	-0.53%
2020/02/11	0	0.00	1	20.85	20.75	-1	1,879	-0.05%
2020/02/10	15	19.96	0	0.00	20.00	15	1,845	0.81%
2020/02/07	12	20.35	0	0.00	20.30	12	1,892	0.63%
2020/02/05	0	0.00	10	20.55	20.55	-10	1,942	-0.51%
2020/02/04	2	19.80	11	20.10	20.30	-9	1,947	-0.46%
2020/02/03	12	19.60	12	19.67	19.75	0	1,960	0.00%
2020/01/30	2	20.83	1	20.45	20.45	1	1,925	0.05%
2020/01/17	0	0.00	1	22.85	22.90	-1	1,878	-0.05%
2020/01/13	1	22.60	0	0.00	22.50	1	1,977	0.05%
2020/01/10	1	22.05	0	0.00	22.10	1	2,115	0.05%
2020/01/09	0	0.00	1	22.05	22.10	-1	2,173	-0.05%
2020/01/08	1	21.90	0	0.00	21.90	1	2,278	0.04%
2020/01/06	6	22.75	0	0.00	22.45	6	2,302	0.26%
2019/12/30	0	0.00	1	23.90	23.75	-1	2,330	-0.04%
2019/12/27	1	23.75	0	0.00	23.70	1	2,330	0.04%
2019/12/26	3	23.70	1	23.75	23.70	2	2,326	0.09%
2019/12/25	3	23.35	0	0.00	23.45	3	2,325	0.13%
2019/12/23	0	0.00	11	23.45	23.35	-11	2,359	-0.47%
2019/12/20	6	23.55	5	23.80	23.45	1	2,375	0.04%
2019/12/19	0	0.00	1	23.85	23.55	-1	2,383	-0.04%
2019/12/18	1	23.55	2	23.60	23.60	-1	2,351	-0.04%
2019/12/17	2	23.45	0	0.00	23.55	2	2,387	0.08%
2019/12/16	1	23.35	0	0.00	23.40	1	2,458	0.04%
2019/12/13	13	23.58	1	24.15	23.00	12	2,504	0.48%
2019/12/11	0	0.00	3	22.85	22.90	-3	2,415	-0.12%
2019/12/10	5	22.50	0	0.00	22.30	5	2,400	0.21%
2019/12/09	2	22.70	5	22.49	22.50	-3	2,419	-0.12%
2019/12/06	1	22.00	0	0.00	22.00	1	2,391	0.04%
2019/11/29	3	22.25	0	0.00	22.20	3	2,703	0.11%
2019/11/27	3	22.60	0	0.00	22.60	3	2,802	0.11%
2019/11/08	3	23.00	0	0.00	22.85	3	4,101	0.07%
2019/11/05	1	22.80	1	23.05	23.10	0	4,537	0.00%
2019/10/22	1	24.00	1	23.95	23.95	0	5,525	0.00%
2019/10/16	0	0.00	1	24.40	24.40	-1	5,427	-0.02%
2019/10/15	0	0.00	1	23.25	23.40	-1	5,354	-0.02%
2019/10/14	0	0.00	1	23.30	23.20	-1	5,387	-0.02%
2019/10/04	0	0.00	1	23.85	23.85	-1	5,417	-0.02%
2019/10/02	1	23.45	0	0.00	23.65	1	5,381	0.02%
2019/10/01	0	0.00	1	23.45	23.35	-1	5,384	-0.02%
2019/09/24	1	24.15	0	0.00	24.10	1	5,320	0.02%
2019/09/20	21	24.15	0	0.00	24.35	21	5,316	0.39%
2019/09/19	23	24.63	0	0.00	24.15	23	5,254	0.44%
2019/09/18	1	24.80	2	24.95	24.85	-1	5,157	-0.02%
2019/09/17	2	25.15	42	25.02	25.15	-40	5,087	-0.79%
2019/09/16	15	24.65	0	0.00	24.70	15	5,025	0.30%
2019/09/12	1	24.70	2	24.90	24.85	-1	5,010	-0.02%
2019/09/11	11	24.65	0	0.00	24.65	11	4,995	0.22%
2019/09/10	12	24.71	0	0.00	24.75	12	4,970	0.24%
2019/09/09	5	25.00	6	24.81	24.65	-1	4,934	-0.02%
2019/09/06	10	24.65	1	24.80	24.60	9	4,866	0.18%
2019/09/05	0	0.00	22	24.93	25.05	-22	4,808	-0.46%
2019/09/04	5	24.40	0	0.00	24.30	5	4,680	0.11%
2019/09/03	5	24.65	0	0.00	24.55	5	4,642	0.11%
2019/09/02	10	24.69	54	24.68	24.65	-44	4,630	-0.95%
2019/08/30	1	24.95	16	24.68	24.50	-15	4,591	-0.33%
2019/08/29	53	24.59	66	24.48	24.50	-13	4,523	-0.29%
2019/08/28	56	24.81	59	24.96	24.80	-3	4,445	-0.07%
2019/08/27	0	0.00	19	24.47	25.00	-19	4,189	-0.45%
2019/08/26	10	23.55	6	23.58	23.65	4	4,022	0.10%
2019/08/23	3	24.67	0	0.00	24.15	3	4,017	0.07%
2019/08/22	30	24.53	11	24.44	24.30	19	3,947	0.48%
2019/08/21	11	23.64	10	23.86	23.90	1	3,842	0.03%
2019/08/20	1	24.00	0	0.00	23.75	1	3,787	0.03%
2019/08/19	2	24.18	0	0.00	23.95	2	3,732	0.05%
2019/08/16	7	23.91	46	23.92	24.00	-39	3,679	-1.06%
2019/08/14	11	23.65	30	23.77	23.45	-19	3,496	-0.54%
2019/08/13	51	23.47	17	23.26	23.25	34	3,417	0.99%
2019/08/12	61	24.76	5	24.15	24.40	56	3,258	1.72%
2019/08/08	3	23.55	45	23.61	23.95	-42	3,059	-1.37%
2019/08/07	0	0.00	2	23.23	23.10	-2	2,846	-0.07%
2019/08/06	8	22.06	1	21.70	22.70	7	2,778	0.25%
2019/08/05	0	0.00	5	22.85	22.65	-5	2,760	-0.18%
2019/08/02	1	22.40	5	22.55	22.50	-4	2,744	-0.15%
2019/08/01	1	22.80	0	0.00	22.90	1	2,708	0.04%
2019/07/31	1	22.85	0	0.00	22.90	1	2,698	0.04%
2019/07/30	20	22.73	1	22.40	22.60	19	2,631	0.72%
2019/07/29	16	22.80	35	23.07	22.95	-19	2,515	-0.76%
2019/07/26	12	22.31	1	22.30	22.40	11	2,410	0.46%
2019/07/25	16	21.57	16	22.32	21.90	0	2,313	0.00%
2019/07/22	1	20.15	1	20.25	20.25	0	2,036	0.00%
2019/07/18	16	20.58	0	0.00	20.45	16	2,207	0.72%
2019/07/17	10	20.75	0	0.00	20.90	10	2,191	0.46%
2019/07/16	0	0.00	5	20.95	20.75	-5	2,195	-0.23%
2019/07/15	2	20.75	10	20.65	20.90	-8	2,164	-0.37%
2019/07/12	0	0.00	10	20.35	20.25	-10	2,150	-0.47%
2019/07/08	5	20.05	0	0.00	19.90	5	2,220	0.23%
2019/07/05	0	0.00	5	20.20	20.20	-5	2,243	-0.22%
2019/07/03	5	19.85	0	0.00	19.80	5	2,256	0.22%
2019/07/02	0	0.00	5	20.05	19.95	-5	2,290	-0.22%
2019/06/26	8	19.40	0	0.00	19.40	8	2,343	0.34%
2019/06/25	0	0.00	10	19.67	19.50	-10	2,351	-0.43%
2019/06/24	8	19.20	1	19.25	19.45	7	2,353	0.30%
2019/06/21	1	19.40	8	19.78	19.05	-7	2,375	-0.29%
2019/06/18	9	19.12	1	19.10	19.15	8	2,744	0.29%
2019/06/14	0	0.00	10	19.50	19.40	-10	2,902	-0.34%
2019/06/12	0	0.00	1	19.25	19.35	-1	2,989	-0.03%
2019/06/04	0	0.00	1	19.00	18.95	-1	3,112	-0.03%
2019/06/03	1	18.90	0	0.00	18.95	1	3,128	0.03%
2019/05/31	12	19.25	0	0.00	19.20	12	3,120	0.38%
2019/05/30	0	0.00	9	18.83	18.85	-9	3,105	-0.29%
2019/05/23	3	17.60	0	0.00	17.65	3	3,400	0.09%
2019/05/17	1	18.00	0	0.00	17.70	1	3,567	0.03%
2019/05/14	1	18.00	0	0.00	17.85	1	3,562	0.03%
2019/05/13	5	18.55	0	0.00	18.00	5	3,545	0.14%
2019/05/10	1	19.25	0	0.00	18.75	1	3,521	0.03%
2019/05/09	5	19.36	0	0.00	19.10	5	3,511	0.14%
2019/05/06	1	19.90	1	20.10	19.90	0	3,432	0.00%
2019/04/29	2	19.93	0	0.00	19.80	2	3,266	0.06%
2019/04/26	0	0.00	2	20.35	20.35	-2	3,205	-0.06%
2019/04/25	7	20.66	12	20.82	20.55	-5	3,170	-0.16%
2019/04/23	0	0.00	2	20.05	19.90	-2	3,293	-0.06%
2019/04/22	0	0.00	5	20.13	20.00	-5	3,424	-0.15%
2019/04/19	9	19.69	0	0.00	19.70	9	3,462	0.26%
2019/04/17	1	19.85	6	20.05	20.05	-5	3,613	-0.14%
2019/04/16	1	19.65	0	0.00	19.95	1	3,671	0.03%
2019/04/15	7	19.59	15	19.57	19.70	-8	3,712	-0.22%
2019/04/12	1	19.70	7	19.70	19.70	-6	3,699	-0.16%
2019/04/11	14	20.00	17	19.86	19.80	-3	3,703	-0.08%
2019/04/10	16	20.20	0	0.00	20.15	16	3,670	0.44%
2019/04/09	1	20.25	0	0.00	20.25	1	3,672	0.03%
2019/04/08	2	20.35	1	20.40	20.35	1	3,693	0.03%
2019/04/01	0	0.00	10	20.25	20.00	-10	3,629	-0.28%
2019/03/27	0	0.00	24	19.83	19.80	-24	3,640	-0.66%
2019/03/26	0	0.00	1	19.85	19.85	-1	3,639	-0.03%
2019/03/25	10	19.70	0	0.00	19.70	10	3,641	0.27%
2019/03/22	19	20.09	207	20.10	19.90	-188	3,661	-5.13%	大賣/鉅額交易
2019/03/21	222	21.08	29	20.90	20.60	193	3,556	5.43%	大買/鉅額交易
2019/03/20	0	0.00	1	20.45	20.60	-1	3,315	-0.03%
2019/03/19	2	19.75	0	0.00	19.85	2	3,244	0.06%
2019/03/18	0	0.00	6	19.65	19.75	-6	3,269	-0.18%
2019/03/14	12	19.10	0	0.00	19.10	12	3,246	0.37%
2019/03/13	5	19.55	0	0.00	19.35	5	3,285	0.15%
2019/03/12	1	19.65	1	19.65	19.65	0	3,308	0.00%
2019/03/11	2	19.60	0	0.00	19.55	2	3,307	0.06%
2019/03/08	1	18.80	1	18.75	19.45	0	3,360	0.00%
2019/03/07	0	0.00	2	19.13	19.00	-2	3,493	-0.06%
2019/03/06	0	0.00	1	19.45	19.35	-1	3,552	-0.03%
2019/03/05	10	19.35	14	19.53	19.30	-4	3,564	-0.11%
2019/02/27	1	18.90	6	18.75	18.80	-5	3,518	-0.14%
2019/02/25	3	19.35	1	19.40	19.35	2	3,520	0.06%
2019/02/22	6	19.15	0	0.00	19.20	6	3,538	0.17%
2019/02/21	0	0.00	2	18.63	18.45	-2	3,413	-0.06%
2019/02/20	1	18.20	0	0.00	18.35	1	3,353	0.03%
2019/02/19	15	18.07	0	0.00	17.95	15	3,316	0.45%
2019/02/15	0	0.00	1	18.25	17.80	-1	3,313	-0.03%
2019/02/12	0	0.00	1	18.15	18.15	-1	3,354	-0.03%
2019/01/29	0	0.00	1	17.55	17.60	-1	3,315	-0.03%
2019/01/22	0	0.00	1	17.55	17.50	-1	3,414	-0.03%
2019/01/21	1	18.10	1	17.95	17.90	0	3,388	0.00%
2019/01/16	5	18.35	5	18.45	18.35	0	3,303	0.00%
2019/01/15	1	18.35	1	18.10	18.35	0	3,136	0.00%
2019/01/14	2	18.13	1	18.05	18.15	1	2,912	0.03%
2019/01/11	1	18.10	0	0.00	17.90	1	2,773	0.04%
2019/01/10	1	17.90	0	0.00	17.90	1	2,693	0.04%
2019/01/09	0	0.00	1	18.10	18.35	-1	2,634	-0.04%
2019/01/08	1	18.25	1	17.75	17.60	0	2,495	0.00%
2019/01/07	21	17.47	2	17.60	17.65	19	2,410	0.79%
2019/01/04	1	16.30	0	0.00	16.80	1	2,357	0.04%
2019/01/02	1	16.50	4	16.60	16.65	-3	2,365	-0.13%
2018/12/28	1	16.75	2	16.65	16.55	-1	2,364	-0.04%
2018/12/21	1	16.25	0	0.00	16.25	1	2,315	0.04%
2018/12/17	2	17.90	0	0.00	17.10	2	2,190	0.09%
2018/12/06	2	17.00	0	0.00	16.40	2	1,953	0.10%
2018/12/05	0	0.00	6	17.32	17.25	-6	1,902	-0.32%
2018/12/04	19	17.20	7	17.11	17.20	12	1,892	0.63%
2018/12/03	0	0.00	10	16.65	16.80	-10	1,879	-0.53%
2018/11/30	10	15.95	10	16.65	15.95	0	1,855	0.00%
2018/11/21	9	15.35	12	15.50	15.90	-3	1,627	-0.18%
2018/11/20	12	15.39	10	15.45	15.40	2	1,575	0.13%
2018/11/19	0	0.00	17	15.50	15.55	-17	1,565	-1.09%
2018/11/16	17	15.43	16	15.60	15.45	1	1,559	0.06%
2018/11/15	36	15.36	20	15.45	15.30	16	1,536	1.04%
2018/11/05	1	14.35	0	0.00	14.30	1	1,773	0.06%
2018/11/02	0	0.00	1	14.30	14.40	-1	1,780	-0.06%
2018/10/29	0	0.00	1	13.20	13.15	-1	1,871	-0.05%
2018/10/26	0	0.00	1	13.35	13.35	-1	1,913	-0.05%
2018/10/25	0	0.00	1	13.60	13.65	-1	1,910	-0.05%
2018/10/24	0	0.00	9	14.50	14.20	-9	1,910	-0.47%
2018/10/15	1	13.65	2	13.60	13.60	-1	2,160	-0.05%
2018/10/12	0	0.00	1	13.50	13.75	-1	2,205	-0.05%
2018/10/11	9	13.85	2	13.85	13.85	7	2,342	0.30%
2018/10/09	0.3	15.45	0	0.00	15.35	0.3	2,326	0.01%
2018/10/05	0.4	15.75	0	0.00	15.60	0.4	2,456	0.01%
2018/10/03	0.4	16.00	0	0.00	16.00	0.4	2,486	0.01%
2018/09/17	1	15.65	0	0.00	15.70	1	2,894	0.03%
2018/09/10	0	0.00	2	14.85	14.80	-2	2,985	-0.07%
2018/09/07	1	15.40	0	0.00	15.40	1	2,976	0.03%
2018/09/06	7	16.21	13	16.31	16.00	-6	2,944	-0.20%
2018/08/22	2	16.80	0	0.00	16.80	2	3,160	0.06%
2018/08/17	0	0.00	4	17.00	16.90	-4	3,233	-0.12%
2018/08/15	0	0.00	20	18.00	17.60	-20	3,140	-0.64%
2018/08/14	14	17.65	0	0.00	17.80	14	3,162	0.44%
2018/08/08	1	19.80	1	19.40	19.40	0	3,124	0.00%
2018/08/07	3	20.55	0	0.00	19.85	3	3,083	0.10%
2018/07/19	3	22.63	2	22.63	22.65	1	2,830	0.04%
2018/07/18	1	22.50	5	22.78	23.00	-4	2,858	-0.14%
2018/07/17	2	21.95	0	0.00	21.90	2	2,785	0.07%
2018/07/16	14	22.35	4	22.28	22.10	10	2,825	0.35%
2018/07/13	0	0.00	1	22.10	22.25	-1	2,785	-0.04%
2018/07/09	0	0.00	2	21.63	21.85	-2	2,850	-0.07%
2018/07/05	2	21.90	0	0.00	21.50	2	2,921	0.07%
2018/07/04	5	22.25	1	22.30	22.15	4	2,974	0.13%
2018/06/27	0.2	20.90	0	0.00	20.80	0.2	2,873	0.01%
2018/06/25	0.2	20.75	0	0.00	20.80	0.2	2,967	0.01%
2018/06/22	0	0.00	2	20.85	20.75	-2	3,014	-0.07%
2018/06/21	0.3	21.00	0	0.00	21.00	0.3	3,077	0.01%
2018/06/20	0.3	21.20	1	21.05	21.20	-0.7	3,100	-0.02%
2018/06/14	1	21.45	0	0.00	21.40	1	3,112	0.03%
2018/06/11	0	0.00	2	21.15	21.20	-2	3,111	-0.06%
2018/06/05	3	21.83	9	21.91	21.80	-6	3,179	-0.19%
2018/06/04	1	22.00	0	0.00	21.95	1	3,398	0.03%
2018/06/01	1	22.05	0	0.00	21.90	1	3,347	0.03%
2018/05/31	0	0.00	1	21.40	21.45	-1	3,259	-0.03%
2018/05/29	2	21.30	0	0.00	21.10	2	3,290	0.06%
2018/05/24	0	0.00	1	20.45	20.40	-1	3,320	-0.03%
2018/05/23	1	20.75	0	0.00	20.60	1	3,331	0.03%
2018/05/22	1	20.70	3	20.62	20.60	-2	3,346	-0.06%
2018/05/21	0	0.00	2	20.33	20.35	-2	3,348	-0.06%
2018/05/17	1	20.25	1	20.30	20.20	0	3,403	0.00%
2018/05/16	2	19.25	2	19.25	19.50	0	3,321	0.00%
2018/05/11	1	19.55	0	0.00	19.40	1	3,612	0.03%
2018/05/08	1	19.60	2	19.75	19.65	-1	3,892	-0.03%
2018/05/07	1	19.80	0	0.00	19.85	1	3,994	0.03%
2018/04/26	0.4	19.90	15	20.13	19.90	-14.6	4,859	-0.30%
2018/04/25	6	19.83	0	0.00	20.25	6	4,925	0.12%
2018/04/24	1.3	20.33	0	0.00	20.00	1.3	4,969	0.03%
2018/04/23	1.3	21.24	0	0.00	20.70	1.3	4,979	0.03%
2018/04/20	5	21.70	11	21.65	21.60	-6	5,005	-0.12%
2018/04/19	0.4	22.10	0	0.00	22.05	0.4	5,001	0.01%
2018/04/18	1	22.40	0	0.00	22.20	1	5,044	0.02%
2018/04/16	5.4	22.49	0	0.00	22.30	5.4	5,375	0.10%
2018/04/13	0.2	22.70	1	22.65	22.65	-0.8	5,729	-0.01%
2018/04/12	0	0.00	1	22.10	23.00	-1	5,955	-0.02%
2018/04/11	1	22.45	0	0.00	22.30	1	6,395	0.02%
2018/04/10	2	23.00	0	0.00	22.55	2	6,675	0.03%
2018/04/09	3	23.05	11	23.05	23.00	-8	6,656	-0.12%
2018/04/03	4	23.18	0	0.00	23.05	4	6,643	0.06%
2018/03/31	0	0.00	3	23.65	23.65	-3	6,908	-0.04%
2018/03/29	4	23.30	0	0.00	23.30	4	7,064	0.06%
2018/03/28	14	23.47	0	0.00	23.35	14	7,066	0.20%
2018/03/27	5	23.65	0	0.00	23.55	5	7,227	0.07%
2018/03/26	2	23.65	0	0.00	23.50	2	7,231	0.03%
2018/03/23	5	23.93	0	0.00	23.85	5	7,174	0.07%
2018/03/22	2	24.30	0	0.00	24.35	2	7,170	0.03%
2018/03/21	1	24.10	0	0.00	24.10	1	7,235	0.01%
2018/03/20	6	24.11	0	0.00	24.10	6	7,300	0.08%
2018/03/19	0	0.00	1	24.65	24.60	-1	7,305	-0.01%
2018/03/15	0	0.00	1	24.85	24.80	-1	7,322	-0.01%
2018/03/14	0	0.00	3	25.08	24.90	-3	7,340	-0.04%
2018/03/13	10	24.85	0	0.00	24.85	10	7,355	0.14%
2018/03/12	4	24.68	0	0.00	24.55	4	7,371	0.05%
2018/03/08	3	25.45	20	25.55	25.00	-17	7,432	-0.23%
2018/03/07	0	0.00	5	24.95	24.65	-5	7,411	-0.07%
2018/03/01	0	0.00	2	25.00	25.00	-2	8,451	-0.02%
2018/02/27	4	24.96	2	24.85	24.85	2	8,835	0.02%
2018/02/26	0	0.00	3	24.60	24.55	-3	9,165	-0.03%
2018/02/23	3	24.65	2	24.75	24.80	1	9,273	0.01%
2018/02/22	4	24.40	4	24.74	24.60	0	9,325	0.00%
2018/02/21	4	24.25	1	24.50	24.55	3	9,355	0.03%
2018/02/12	2	23.80	0	0.00	23.55	2	9,391	0.02%
2018/02/09	4	24.15	3	24.10	24.10	1	9,353	0.01%
2018/02/08	1	24.15	1	24.25	24.20	0	9,334	0.00%
2018/02/07	21	25.03	0	0.00	24.60	21	9,335	0.22%
2018/02/06	50	24.90	105	23.81	24.15	-55	9,325	-0.59%	大賣/
2018/02/05	0	0.00	82	25.06	25.30	-82	9,188	-0.89%
2018/02/01	2	26.43	3	25.93	25.85	-1	9,251	-0.01%
2018/01/31	57	26.13	0	0.00	26.25	57	9,437	0.60%
2018/01/30	3	25.83	2.4	25.71	25.70	0.6	9,524	0.01%
2018/01/25	2	25.73	1	25.90	25.30	1	9,443	0.01%
2018/01/24	6	25.68	11	25.80	25.70	-5	9,427	-0.05%
2018/01/23	80	26.15	1	26.75	25.70	79	9,402	0.84%
2018/01/22	1	26.10	7	25.87	26.35	-6	9,082	-0.07%
2018/01/19	1	25.45	0	0.00	25.45	1	8,842	0.01%
2018/01/17	3	25.60	0	0.00	25.40	3	8,787	0.03%
2018/01/16	0	0.00	5	25.30	25.55	-5	8,741	-0.06%
2018/01/15	2	25.15	0	0.00	25.20	2	8,675	0.02%
2018/01/12	10	25.60	0	0.00	25.30	10	8,675	0.12%
2018/01/11	0	0.00	2	25.38	25.25	-2	8,644	-0.02%
2018/01/10	7	26.06	2	25.98	25.80	5	8,592	0.06%
2018/01/09	9	26.09	7	26.10	26.50	2	8,344	0.02%
2018/01/08	6	25.72	15	25.99	25.35	-9	8,085	-0.11%
2018/01/05	27	25.92	7.3	25.87	25.75	19.7	7,868	0.25%
2018/01/04	5	24.85	1	25.20	25.15	4	7,473	0.05%
2018/01/02	0	0.00	5	24.00	24.15	-5	7,271	-0.07%