明基材 (8215)-國泰-台南券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.85
漲跌
▲0.05
漲幅
+0.15%
成交量
399張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

明基材 (8215)籌碼相關－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
2024/05/31	1.1	32.90	2	32.90	32.85	-1	885	-0.11%
2024/05/30	0.1	33.00	0	0.00	32.80	0.1	895	0.01%
2024/05/29	0.1	33.20	0	0.00	33.15	0.1	905	0.01%
2024/05/27	0.1	32.80	0	0.00	32.85	0.1	922	0.01%
2024/05/24	1.1	32.46	0	0.00	32.40	1.1	945	0.11%
2024/05/23	1.2	32.77	24	32.76	32.55	-22.8	973	-2.34%
2024/05/22	3	33.00	2	33.05	33.00	1	1,045	0.10%
2024/05/21	0.1	32.95	0	0.00	32.80	0.1	1,063	0.01%
2024/05/17	0.1	32.75	1	32.70	32.90	-0.9	1,099	-0.08%
2024/05/16	1.1	32.55	0	0.00	32.60	1.1	1,150	0.09%
2024/05/15	1.1	32.64	0	0.00	32.45	1.1	1,264	0.09%
2024/05/14	1.2	32.58	0	0.00	32.50	1.2	1,287	0.09%
2024/05/13	2.5	32.47	0	0.00	32.45	2.5	1,310	0.19%
2024/05/10	6	32.38	4	32.35	32.55	2	1,309	0.16%
2024/05/09	2	33.00	0	33.00	32.75	2	1,296	0.15%
2024/05/08	1.1	33.10	0	0.00	33.25	1.1	1,285	0.08%
2024/05/07	8.1	33.29	3	33.30	33.15	5.1	1,290	0.40%
2024/05/06	0	34.00	0	0.00	34.05	0	1,312	0.00%
2024/05/03	0	0.00	1	34.35	34.40	-1	1,351	-0.07%
2024/04/30	0	34.60	0	0.00	34.60	0	1,369	0.00%
2024/04/29	3	34.53	0	0.00	34.55	3	1,398	0.21%
2024/04/26	0	33.95	0	33.90	33.95	0	1,407	0.00%
2024/04/23	0.2	33.07	1.1	33.29	33.25	-1	1,595	-0.06%
2024/04/22	2.1	33.01	2	33.20	32.90	0.1	1,596	0.00%
2024/04/19	4.1	33.14	0	0.00	33.15	4.1	1,592	0.26%
2024/04/18	0	33.70	0	0.00	33.60	0	1,576	0.00%
2024/04/17	2.1	33.68	2	33.65	33.55	0.1	1,575	0.00%
2024/04/16	3.2	33.70	3	33.30	33.45	0.2	1,573	0.01%
2024/04/15	11.1	34.60	2	34.45	34.45	9.1	1,551	0.58%
2024/04/12	2.1	34.50	0	0.00	34.60	2.1	1,545	0.13%
2024/04/11	0.1	34.80	0	0.00	34.85	0.1	1,533	0.00%
2024/04/10	0.1	35.15	0.1	35.25	35.20	0	1,521	0.00%
2024/04/09	2	35.23	0	35.15	35.20	2	1,512	0.13%
2024/04/08	0	0.00	1	34.85	34.70	-1	1,481	-0.07%
2024/04/03	1	34.55	0	34.65	34.45	1	1,476	0.07%
2024/04/02	2.1	34.45	0.4	34.35	34.10	1.7	1,454	0.12%
2024/04/01	1.1	34.56	20	34.80	34.55	-18.9	1,449	-1.30%
2024/03/29	1	34.10	0	0.00	33.90	1	1,428	0.07%
2024/03/28	0	0.00	4	34.21	34.05	-4	1,427	-0.28%
2024/03/27	2	33.95	0.3	34.02	33.95	1.8	1,424	0.12%
2024/03/26	2	34.15	0	0.00	34.00	2	1,417	0.14%
2024/03/25	5	34.40	0	0.00	34.35	5	1,415	0.35%
2024/03/22	4	34.19	0	0.00	34.25	4	1,423	0.28%
2024/03/21	1.1	34.00	0	0.00	33.95	1.1	1,422	0.08%
2024/03/20	1.1	33.90	0	0.00	33.90	1.1	1,424	0.07%
2024/03/19	2.1	33.68	0	0.00	33.70	2.1	1,426	0.15%
2024/03/18	3	33.75	0	0.00	33.85	3	1,426	0.21%
2024/03/15	3	33.75	1.1	33.77	33.90	1.9	1,430	0.13%
2024/03/14	34.3	33.88	0	0.00	33.80	34.3	1,426	2.41%
2024/03/13	4.1	34.22	0	0.00	34.25	4.1	1,421	0.29%
2024/03/12	0	34.27	1	34.25	34.20	-1	1,422	-0.07%
2024/03/11	0	34.25	0	0.00	34.15	0	1,431	0.00%
2024/03/08	1.2	33.86	0	0.00	33.65	1.2	1,476	0.08%
2024/03/07	2.1	34.11	3	34.05	34.05	-0.9	1,464	-0.06%
2024/03/06	0	34.54	1	34.50	34.50	-1	1,455	-0.07%
2024/03/05	0	34.75	0	0.00	34.35	0	1,464	0.00%
2024/03/04	0.3	34.70	0	0.00	34.40	0.3	1,457	0.02%
2024/03/01	2.5	34.31	0	0.00	34.20	2.5	1,455	0.17%
2024/02/29	0.1	34.50	0	0.00	34.40	0.1	1,448	0.01%
2024/02/27	5.2	34.41	0	0.00	34.25	5.2	1,438	0.36%
2024/02/26	18	34.89	2	34.90	34.85	16	1,414	1.13%
2024/02/23	8	36.30	5	35.78	35.40	3	1,385	0.22%
2024/02/22	1	37.25	1	37.20	37.20	0	1,316	0.00%
2024/02/21	0	36.90	0	0.00	36.95	0	1,297	0.00%
2024/02/19	2	37.62	8	37.41	37.25	-6	1,280	-0.47%
2024/02/16	52	37.43	56	36.91	37.30	-4	1,236	-0.32%
2024/02/15	1	36.05	1.1	36.14	36.00	-0.1	1,121	-0.01%
2024/02/05	9	35.33	9	35.78	35.85	0	1,097	0.00%
2024/02/02	0.1	34.90	0	0.00	34.70	0.1	1,073	0.01%
2024/02/01	3	34.70	3	34.70	34.75	0	1,073	0.00%
2024/01/30	1	35.30	1	35.35	35.30	0	1,071	0.00%
2024/01/29	0.1	35.80	0.2	35.67	35.45	-0.1	1,072	-0.01%
2024/01/26	0	0.00	1.1	35.78	36.10	-1.1	1,029	-0.10%
2024/01/25	0	0.00	0.1	35.30	35.30	-0.1	985	-0.01%
2024/01/24	5.1	34.76	0	0.00	35.15	5.1	978	0.52%
2024/01/23	0	34.85	0	0.00	34.85	0	968	0.00%
2024/01/22	1	35.00	0	0.00	35.10	1	937	0.11%
2024/01/19	1.1	35.19	2.1	35.26	35.65	-1	921	-0.11%
2024/01/18	0	0.00	8.3	35.16	35.60	-8.3	871	-0.95%
2024/01/17	1.3	34.22	0.2	34.72	33.80	1.1	796	0.14%
2024/01/16	2	33.90	0	0.00	33.85	2	764	0.26%
2024/01/15	5	34.10	0.6	34.20	34.05	4.5	759	0.59%
2024/01/12	0	0.00	0	34.05	33.85	0	766	-0.01%
2024/01/11	1	33.90	0	0.00	34.00	1	771	0.13%
2024/01/08	0.1	34.35	0	0.00	34.25	0.1	788	0.01%
2024/01/05	0	0.00	1	34.25	34.25	-1	789	-0.13%
2024/01/03	3	34.07	1	34.15	34.10	2	801	0.25%
2024/01/02	8	34.65	0	0.00	34.55	8	801	1.00%
2023/12/29	1.1	34.55	0	0.00	34.65	1.1	821	0.13%
2023/12/28	0.1	34.40	3	34.40	34.40	-2.9	858	-0.34%
2023/12/27	0	34.40	2	34.45	34.45	-2	861	-0.23%
2023/12/26	0	0.00	10	34.15	34.30	-10	860	-1.16%
2023/12/25	0	34.30	0	0.00	33.90	0	859	0.00%
2023/12/22	1	34.05	0	0.00	33.95	1	859	0.12%
2023/12/20	10	33.90	0	0.00	34.00	10	865	1.16%
2023/12/18	0	34.20	0	0.00	34.15	0	858	0.00%
2023/12/15	0	0.00	22	34.55	34.40	-22	857	-2.57%
2023/12/14	2.1	34.35	3	34.33	34.40	-1	861	-0.11%
2023/12/13	3	33.95	0	0.00	33.90	3	859	0.35%
2023/12/12	31	34.05	0.1	34.15	34.00	30.9	857	3.60%
2023/12/11	5	34.21	0	0.00	34.15	5	854	0.59%
2023/12/08	1	34.15	0	0.00	34.20	1	856	0.12%
2023/12/07	0.1	34.35	1	34.05	34.15	-0.9	852	-0.11%
2023/12/06	6.2	34.22	1	34.10	34.15	5.2	860	0.60%
2023/12/05	19.1	34.34	2	34.40	34.35	17.1	847	2.02%
2023/12/01	8.1	35.91	0	0.00	36.00	8.1	814	0.99%
2023/11/30	0.1	35.75	1	35.80	36.05	-0.9	828	-0.11%
2023/11/28	10	35.50	1	35.65	35.70	9	821	1.10%
2023/11/27	16.1	35.41	10	35.32	35.35	6.1	821	0.74%
2023/11/24	18	35.38	0	0.00	35.30	18	828	2.17%
2023/11/22	9.1	35.35	6	35.40	35.35	3.1	846	0.36%
2023/11/21	0.5	35.50	0	0.00	35.55	0.5	870	0.06%
2023/11/20	0.1	35.46	0	0.00	35.50	0.1	873	0.01%
2023/11/15	0	34.90	10	34.60	34.90	-10	880	-1.14%
2023/11/13	8	34.08	0	34.20	33.90	8	913	0.87%
2023/11/10	5	34.20	0	0.00	34.15	5	926	0.54%
2023/11/08	0	0.00	0.2	34.85	34.60	-0.2	974	-0.02%
2023/11/06	0	35.05	1.1	35.20	35.20	-1.1	1,079	-0.10%
2023/11/03	0	34.72	0	0.00	34.70	0	1,120	0.00%
2023/11/02	2	34.45	2	34.35	34.35	0	1,179	0.00%
2023/11/01	1	34.10	1	34.40	34.10	0	1,259	0.00%
2023/10/31	0	34.30	0	0.00	34.45	0	1,522	0.00%
2023/10/30	0	34.75	1	34.80	34.95	-1	1,722	-0.06%
2023/10/27	0	34.95	5	35.00	34.60	-5	1,773	-0.28%
2023/10/23	0.1	34.10	0	0.00	34.10	0.1	1,904	0.01%
2023/10/20	1	33.66	1	33.85	34.05	0	1,964	0.00%
2023/10/18	1	34.10	2	34.05	34.40	-1	2,062	-0.05%
2023/10/17	0	0.00	1	35.10	34.95	-1	2,195	-0.05%
2023/10/16	0	34.90	1	35.20	34.90	-1	2,417	-0.04%
2023/10/13	1	35.60	0	0.00	35.50	1	2,609	0.04%
2023/10/12	0	35.51	0	0.00	35.60	0	2,771	0.00%
2023/10/11	0	34.99	0	0.00	34.85	0	2,812	0.00%
2023/10/06	4	35.70	0	0.00	35.45	4	2,884	0.14%
2023/10/05	1	35.60	1	35.70	35.65	0	2,943	0.00%
2023/10/04	7	35.56	5	35.16	35.05	2	3,025	0.07%
2023/10/02	0.1	35.10	0	0.00	35.10	0.1	3,258	0.00%
2023/09/25	0	0.00	0	35.35	35.20	0	4,334	0.00%
2023/09/22	0	34.90	0	0.00	34.90	0	4,349	0.00%
2023/09/21	10	34.40	0	0.00	34.40	10	4,386	0.23%
2023/09/20	12	34.69	0	0.00	34.70	12	4,425	0.27%
2023/09/19	0	0.00	0	34.95	34.85	0	4,450	0.00%
2023/09/18	0	35.30	3	35.40	35.25	-3	4,470	-0.07%
2023/09/15	1	35.40	0.1	35.50	35.50	0.9	4,485	0.02%
2023/09/14	0	35.55	1	35.55	35.55	-1	4,501	-0.02%
2023/09/13	0	35.30	0	0.00	35.30	0	4,545	0.00%
2023/09/12	0	35.00	1	34.85	34.80	-1	4,569	-0.02%
2023/09/11	1	34.50	0	34.65	34.50	1	4,597	0.02%
2023/09/08	0	35.40	1.1	35.88	35.25	-1	4,651	-0.02%
2023/09/07	0	35.70	0	0.00	35.60	0	4,679	0.00%
2023/09/06	0	0.00	1	36.10	36.05	-1	4,707	-0.02%
2023/09/04	2	35.50	0	0.00	35.55	2	4,774	0.04%
2023/09/01	14	35.69	0	0.00	35.65	14	4,811	0.29%
2023/08/31	2	35.50	4	35.54	35.60	-2	4,864	-0.04%
2023/08/30	6	35.37	1	35.30	35.30	5	4,983	0.10%
2023/08/29	1	34.55	1.1	34.51	34.75	-0.1	5,012	0.00%
2023/08/28	3.1	34.65	1	34.45	34.40	2.1	5,041	0.04%
2023/08/25	2	35.10	0	0.00	34.95	2	5,051	0.04%
2023/08/24	1	35.80	0	0.00	35.50	1	5,031	0.02%
2023/08/23	0	0.00	1	35.60	35.45	-1	5,039	-0.02%
2023/08/22	0.2	35.60	1	35.60	35.45	-0.8	5,050	-0.02%
2023/08/21	2	35.75	2	35.73	35.70	0	5,047	0.00%
2023/08/18	0	35.30	0.1	35.20	35.25	0	5,051	0.00%
2023/08/17	0	36.00	3	35.35	36.05	-3	5,029	-0.06%
2023/08/16	2	35.48	1.1	35.57	35.65	0.9	5,031	0.02%
2023/08/15	1	35.90	3	36.05	35.90	-2	5,064	-0.04%
2023/08/14	8	35.61	8.1	35.68	35.50	-0.1	5,073	0.00%
2023/08/11	2	37.07	9	36.76	36.70	-7	5,050	-0.14%
2023/08/10	7	37.86	31	38.13	37.10	-24	5,036	-0.48%
2023/08/09	2	38.95	1	38.90	39.05	1	4,974	0.02%
2023/08/08	10	39.49	2	39.43	39.40	8	4,942	0.16%
2023/08/07	3.6	38.54	3	39.10	39.10	0.6	4,911	0.01%
2023/08/04	54.1	38.78	9	38.81	38.75	45.1	4,862	0.93%
2023/08/02	37.1	42.94	5	42.81	42.95	32.1	4,675	0.69%
2023/08/01	1.2	41.88	11	42.22	42.40	-9.9	4,525	-0.22%
2023/07/31	0	0.00	1	41.90	41.85	-1	4,764	-0.02%
2023/07/28	1	41.15	0	0.00	41.60	1	4,726	0.02%
2023/07/27	3	41.57	1	41.85	41.65	2	4,756	0.04%
2023/07/26	0.1	41.35	0	0.00	41.30	0.1	4,758	0.00%
2023/07/25	1	41.20	2	41.63	41.40	-1	4,767	-0.02%
2023/07/24	7	41.26	4	40.71	40.80	3	4,848	0.06%
2023/07/21	1	41.50	2	41.10	41.20	-1	4,827	-0.02%
2023/07/20	15	42.60	18	42.83	42.05	-3	4,901	-0.06%
2023/07/19	6	42.57	11.1	42.52	42.25	-5.1	4,789	-0.11%
2023/07/18	10	41.16	12	41.00	40.25	-2	4,627	-0.04%
2023/07/17	26.3	42.98	7	42.66	43.30	19.3	4,507	0.43%
2023/07/14	2	41.30	3	41.30	41.70	-1	4,422	-0.02%
2023/07/13	1.2	41.56	12	41.85	41.05	-10.8	4,503	-0.24%
2023/07/12	18.2	41.21	7	41.34	41.40	11.2	4,568	0.25%
2023/07/11	5.1	41.30	7.7	41.39	41.40	-2.6	4,538	-0.06%
2023/07/10	10	40.84	32	40.58	40.55	-22	4,495	-0.49%
2023/07/07	9	40.18	3.1	39.76	40.10	6	4,498	0.13%
2023/07/06	64	43.27	51	42.91	40.35	13	4,363	0.30%
2023/07/05	0	0.00	20	43.82	44.60	-20	3,551	-0.56%
2023/07/04	11	39.92	4	40.33	40.55	7	3,406	0.21%
2023/07/03	1	39.80	1	39.90	39.95	0	3,353	0.00%
2023/06/30	0	0.00	1	39.25	39.30	-1	3,315	-0.03%
2023/06/29	1	39.20	0.1	39.00	39.25	1	3,299	0.03%
2023/06/27	3.2	39.20	2	39.10	39.10	1.2	3,262	0.04%
2023/06/26	11	39.95	3	39.90	39.75	8	3,242	0.25%
2023/06/21	1	39.60	2.1	39.72	39.70	-1.1	3,223	-0.03%
2023/06/20	3.2	39.23	2	38.90	39.45	1.2	3,223	0.04%
2023/06/19	1	39.70	3	39.85	39.65	-2	3,218	-0.06%
2023/06/16	0	0.00	1	39.35	39.20	-1	3,194	-0.03%
2023/06/15	0.2	38.81	2.1	38.75	38.90	-1.9	3,173	-0.06%
2023/06/14	8.2	39.82	4.4	39.56	39.30	3.8	3,150	0.12%
2023/06/13	0	39.00	1	39.10	39.05	-1	3,095	-0.03%
2023/06/12	1	38.65	4.1	38.69	38.65	-3.1	3,072	-0.10%
2023/06/09	4.3	39.18	6	39.35	38.95	-1.7	3,045	-0.06%
2023/06/08	21	38.73	10	38.75	38.70	11	3,006	0.37%
2023/06/07	3	38.47	2	38.70	38.75	1	2,992	0.03%
2023/06/06	3.1	38.42	6	38.53	38.60	-2.9	2,997	-0.10%
2023/06/05	9.5	38.56	31.9	38.14	38.25	-22.4	3,025	-0.74%
2023/06/02	7	36.65	0	0.00	36.65	7	2,937	0.24%
2023/06/01	1	35.95	0	0.00	36.05	1	2,953	0.03%
2023/05/31	5	35.50	0	0.00	35.50	5	3,029	0.17%
2023/05/30	0	0.00	1	35.35	35.30	-1	3,018	-0.03%
2023/05/29	0	0.00	6	35.35	35.30	-6	3,039	-0.20%
2023/05/26	4	34.91	4	34.76	34.75	0	3,052	0.00%
2023/05/25	4	35.20	2	35.20	35.20	2	3,054	0.07%
2023/05/24	1	35.30	1	35.15	35.25	0	3,075	0.00%
2023/05/23	3	35.03	2	35.20	35.20	1	3,103	0.03%
2023/05/22	2.6	35.22	6	35.10	35.30	-3.5	3,168	-0.11%
2023/05/19	6	35.03	0.2	34.98	35.10	5.8	3,203	0.18%
2023/05/18	0	0.00	5.1	34.45	34.45	-5.1	3,196	-0.16%
2023/05/17	0.1	34.50	10	34.41	34.40	-9.9	3,200	-0.31%
2023/05/16	6	34.32	11	34.27	34.30	-5	3,240	-0.15%
2023/05/15	6.2	33.59	9	33.39	33.65	-2.8	3,232	-0.09%
2023/05/12	5	33.54	0	0.00	33.70	5	3,241	0.15%
2023/05/11	8	33.41	3	33.30	33.25	5	3,257	0.15%
2023/05/10	14	33.94	0	0.00	33.95	14	3,309	0.42%
2023/05/09	3.3	33.80	3	33.62	33.50	0.3	3,318	0.01%
2023/05/08	16	34.62	3	34.50	34.45	13	3,297	0.39%
2023/05/05	56.1	35.01	17	35.19	34.65	39.1	3,423	1.14%
2023/05/04	2	38.33	0	0.00	38.45	2	3,521	0.06%
2023/05/03	2	38.63	12	38.65	38.15	-10	3,522	-0.28%
2023/05/02	0.1	38.58	0	0.00	38.80	0.1	3,526	0.00%
2023/04/28	4	38.34	2	38.45	38.00	2	3,500	0.06%
2023/04/27	12	38.80	13	38.88	38.50	-1	3,449	-0.03%
2023/04/26	1	37.35	1	37.70	37.65	0	3,315	0.00%
2023/04/25	12	39.05	3	39.40	38.00	9	3,282	0.27%
2023/04/24	18	39.45	18	39.50	39.00	0	3,153	0.00%
2023/04/21	8	39.18	3	38.67	38.60	5	3,115	0.16%
2023/04/20	5	40.18	2	40.05	39.70	3	3,054	0.10%
2023/04/19	5	40.78	2	40.65	40.65	3	2,984	0.10%
2023/04/18	0	0.00	18	40.39	40.15	-18	2,920	-0.62%
2023/04/17	8	39.97	17.4	40.03	40.10	-9.4	2,795	-0.34%
2023/04/14	0	0.00	13.2	38.82	38.60	-13.2	2,659	-0.50%
2023/04/13	9	38.54	1	38.90	38.25	8	2,625	0.30%
2023/04/12	12	38.83	4	38.73	38.75	8	2,566	0.31%
2023/04/11	1	36.95	2	37.23	37.10	-1	2,439	-0.04%
2023/04/10	1	36.55	1	36.55	36.55	0	2,429	0.00%
2023/04/07	1	36.25	0	0.00	36.10	1	2,414	0.04%
2023/04/06	3	35.93	0	0.00	36.00	3	2,414	0.12%
2023/03/29	2	36.20	2	36.25	36.25	0	2,536	0.00%
2023/03/28	1.2	36.80	2	37.63	36.45	-0.8	2,544	-0.03%
2023/03/27	2	37.23	1	37.20	37.10	1	2,516	0.04%
2023/03/24	3	37.17	0	0.00	37.10	3	2,516	0.12%
2023/03/23	1	37.20	1	37.20	37.15	0	2,509	0.00%
2023/03/22	2	37.40	1	37.50	37.50	1	2,492	0.04%
2023/03/20	10	37.05	0	0.00	37.05	10	2,462	0.41%
2023/03/17	0	0.00	0	37.00	36.90	0	2,460	0.00%
2023/03/16	1	36.55	12	36.85	36.65	-11	2,457	-0.45%
2023/03/15	0	0.00	1	36.85	36.80	-1	2,473	-0.04%
2023/03/13	0	36.62	1.2	36.77	36.75	-1.2	2,566	-0.05%
2023/03/10	3	37.03	1	37.15	36.80	2	2,584	0.08%
2023/03/09	3	38.03	6	37.63	37.50	-3	2,574	-0.12%
2023/03/08	4	38.75	56	38.33	38.70	-52	2,547	-2.04%
2023/03/07	52	38.08	2	37.83	38.10	50	2,609	1.92%
2023/03/06	15	38.00	1	37.85	37.90	14	2,610	0.54%
2023/03/03	2	37.43	31	37.32	37.70	-29	2,568	-1.13%
2023/03/02	3	36.50	1	36.95	36.45	2	2,511	0.08%
2023/03/01	3	36.18	17	36.82	36.75	-14	2,499	-0.56%
2023/02/24	2	36.48	1	36.40	36.40	1	2,473	0.04%
2023/02/23	0	0.00	12	36.93	36.95	-12	2,443	-0.49%
2023/02/22	1	36.30	10	36.92	36.90	-9	2,427	-0.37%
2023/02/21	15	37.10	6	37.33	36.90	9	2,414	0.37%
2023/02/20	20	37.06	22	37.16	37.10	-2	2,390	-0.08%
2023/02/17	28	36.41	25	36.45	36.55	3	2,328	0.13%
2023/02/16	27	36.33	0	0.00	36.15	27	2,290	1.18%
2023/02/15	1	35.80	5	35.85	35.90	-4	2,270	-0.18%
2023/02/14	24	35.88	6	35.88	35.70	18	2,261	0.80%
2023/02/10	3	35.80	9	35.55	35.30	-6	2,257	-0.27%
2023/02/09	0	0.00	10	35.64	35.65	-10	2,246	-0.45%
2023/02/08	15	35.95	20	35.76	35.60	-5	2,228	-0.22%
2023/02/06	3	35.58	0	0.00	35.50	3	2,233	0.13%
2023/02/03	14	35.50	22	35.41	35.00	-8	2,185	-0.37%
2023/02/02	8	35.59	37	35.55	35.90	-29	2,013	-1.44%
2023/02/01	10	33.87	0	0.00	33.95	10	1,624	0.62%
2023/01/31	38	33.18	43	33.54	33.85	-5	1,601	-0.31%
2023/01/30	4	32.71	1	32.55	32.65	3	1,539	0.19%
2023/01/17	1	32.20	0	0.00	32.10	1	1,543	0.06%
2023/01/16	0	0.00	1	32.20	32.10	-1	1,550	-0.06%
2023/01/13	3	31.90	0	0.00	31.80	3	1,558	0.19%
2023/01/05	0.1	32.60	0	0.00	32.20	0.1	1,660	0.00%
2022/12/30	3	32.02	3	31.98	31.85	0	1,658	0.00%
2022/12/28	2	32.15	0	0.00	32.10	2	1,668	0.12%
2022/12/27	0	0.00	1	32.35	32.40	-1	1,671	-0.06%
2022/12/23	2	32.40	0	0.00	32.20	2	1,671	0.12%
2022/12/22	7	33.68	6	33.63	33.10	1	1,662	0.06%
2022/12/21	0	0.00	1	32.55	33.20	-1	1,588	-0.06%
2022/12/20	1	31.60	1	31.85	31.50	0	1,551	0.00%
2022/12/19	0	31.90	0	0.00	31.85	0	1,546	0.00%
2022/12/13	0	33.00	6	32.83	32.55	-6	1,547	-0.39%
2022/12/12	1	32.95	1	33.10	32.95	0	1,543	0.00%
2022/12/07	9	33.18	13	33.18	32.75	-4	1,531	-0.26%
2022/12/06	5	33.71	2	33.50	33.00	3	1,504	0.20%
2022/12/05	25	33.47	31	33.53	33.45	-6	1,434	-0.42%
2022/12/02	1	33.40	37	33.16	33.20	-36	1,393	-2.58%
2022/12/01	0	0.00	1	32.90	32.75	-1	1,363	-0.07%
2022/11/30	2	32.55	2	32.53	32.70	0	1,351	0.00%
2022/11/29	39	32.82	7	32.96	32.50	32	1,338	2.39%
2022/11/28	1	32.20	0	0.00	32.35	1	1,195	0.08%
2022/11/25	2	31.85	5	31.66	31.40	-3	1,164	-0.26%
2022/11/24	4	32.03	3	31.80	32.00	1	1,166	0.09%
2022/11/15	0	0.00	3	31.55	31.65	-3	1,213	-0.25%
2022/11/10	0	0.00	3	31.47	31.55	-3	1,412	-0.21%
2022/11/09	4	31.94	1	31.65	31.55	3	1,407	0.21%
2022/11/08	0	0.00	67	31.27	31.35	-67	1,374	-4.87%
2022/11/07	64	31.16	0	0.00	31.10	64	1,365	4.69%
2022/11/04	0	0.00	0	31.20	31.05	0	1,369	0.00%
2022/11/03	28	31.23	28	30.92	31.00	0	1,362	0.00%
2022/11/02	4	30.75	2	30.80	30.25	2	1,291	0.15%
2022/10/25	1	28.80	2	28.83	28.80	-1	1,282	-0.08%
2022/10/24	2	28.58	1	28.40	28.30	1	1,287	0.08%
2022/10/20	0	0.00	2	28.15	29.90	-2	1,334	-0.15%
2022/10/19	2	28.55	0	0.00	28.35	2	1,313	0.15%
2022/10/18	44	28.02	44	28.17	28.25	0	1,305	0.00%
2022/10/17	30	27.27	30	27.10	27.75	0	1,415	0.00%
2022/10/13	2	27.10	0	0.00	25.60	2	1,441	0.14%
2022/09/29	1	28.40	0	0.00	28.30	1	1,518	0.07%
2022/09/28	0	0.00	3	28.42	27.90	-3	1,559	-0.19%
2022/09/27	0	0.00	3	29.22	29.40	-3	1,563	-0.19%
2022/09/23	1	30.00	0	0.00	30.05	1	1,637	0.06%
2022/09/07	2	29.95	0	0.00	30.00	2	2,118	0.09%
2022/09/06	1	30.40	0	0.00	30.40	1	2,135	0.05%
2022/09/05	3	30.92	1	30.80	30.70	2	2,163	0.09%
2022/09/02	0	31.55	0	0.00	31.60	0	2,204	0.00%
2022/08/30	0	0.00	5	32.20	32.05	-5	2,375	-0.21%
2022/08/26	0	0.00	3.3	32.71	32.40	-3.3	2,385	-0.14%
2022/08/25	0.3	32.00	0	0.00	32.05	0.3	2,360	0.01%
2022/08/24	6	31.72	0	0.00	31.50	6	2,388	0.25%
2022/08/22	2	32.40	3	32.65	32.30	-1	2,419	-0.04%
2022/08/19	32	33.13	2	33.30	33.05	30	2,511	1.19%
2022/08/18	0	0.00	0	31.50	32.05	0	2,350	0.00%
2022/08/16	0	0.00	3	31.30	31.00	-3	2,366	-0.13%
2022/08/15	0	0.00	3	30.95	31.10	-3	2,433	-0.12%
2022/08/12	2	30.50	1	30.50	30.60	1	2,530	0.04%
2022/08/11	1	30.30	2	30.53	30.20	-1	2,621	-0.04%
2022/08/10	2	30.45	4	30.39	30.35	-2	2,743	-0.07%
2022/08/09	4	30.55	0	0.00	30.70	4	2,883	0.14%
2022/08/08	0	0.00	1	30.80	30.70	-1	2,918	-0.03%
2022/08/04	0	0.00	3	29.75	29.60	-3	2,939	-0.10%
2022/08/02	1	30.40	0	0.00	30.35	1	2,974	0.03%
2022/07/29	4	31.43	2	31.10	31.20	2	3,081	0.06%
2022/07/28	2	31.40	14	31.31	31.25	-12	3,168	-0.38%
2022/07/27	0	0.00	0.1	30.40	30.70	-0.1	3,137	0.00%
2022/07/26	5	30.56	5	30.55	30.50	0	3,144	0.00%
2022/07/25	5	30.78	0	0.00	30.60	5	3,142	0.16%
2022/07/22	21	31.78	18	31.65	31.45	3	3,145	0.10%
2022/07/21	0	0.00	5.9	30.11	30.65	-5.9	3,053	-0.19%
2022/07/20	1	29.70	0.1	29.40	29.40	0.9	3,037	0.03%
2022/07/15	2	28.35	0	0.00	28.60	2	3,242	0.06%
2022/07/12	1	29.35	1	28.55	28.55	0	3,235	0.00%
2022/07/08	2	30.18	5	30.07	30.10	-3	3,238	-0.09%
2022/07/07	1	30.00	0	0.00	30.00	1	3,230	0.03%
2022/07/06	3	30.15	0	0.00	29.40	3	3,247	0.09%
2022/07/04	1	29.20	1	28.90	28.75	0	3,254	0.00%
2022/07/01	0	0.00	16	29.57	28.70	-16	3,339	-0.48%
2022/06/30	7	31.59	0	0.00	31.40	7	3,293	0.21%
2022/06/28	0	32.80	0	0.00	32.90	0	3,291	0.00%
2022/06/27	0	33.05	0	0.00	33.35	0	3,357	0.00%
2022/06/24	2	32.85	0	0.00	32.50	2	3,491	0.06%
2022/06/22	0	0.00	7	32.60	31.85	-7	3,486	-0.20%
2022/06/21	6	32.28	0	0.00	33.05	6	3,487	0.17%
2022/06/20	0	32.95	2	32.60	31.70	-2	3,494	-0.06%
2022/06/17	5	34.20	0	0.00	33.85	5	3,459	0.14%
2022/06/16	19	36.33	17.2	36.36	34.75	1.9	3,417	0.05%
2022/06/15	0	0.00	1	34.93	34.95	-1	3,235	-0.03%
2022/06/14	3.1	33.86	0	0.00	34.40	3.1	3,233	0.09%
2022/06/13	7	35.21	3	35.02	35.10	4	3,219	0.12%
2022/06/10	4.1	36.36	1	36.60	36.45	3.1	3,184	0.10%
2022/06/09	4	36.11	8	36.27	36.35	-4	3,138	-0.13%
2022/06/08	16	35.74	11.1	35.26	35.15	4.9	3,047	0.16%
2022/06/07	0.1	35.26	0	0.00	35.40	0.1	3,029	0.00%
2022/06/06	0	0.00	4	35.11	35.05	-4	3,035	-0.13%
2022/06/02	0	0.00	2	35.83	35.80	-2	3,040	-0.07%
2022/06/01	6	36.23	4	36.39	36.00	2	3,061	0.07%
2022/05/31	0	0.00	1	35.60	36.00	-1	3,030	-0.03%
2022/05/30	7	35.78	2	35.88	35.75	5	3,023	0.17%
2022/05/27	5	36.46	2	36.45	36.00	3	2,994	0.10%
2022/05/26	4.1	35.88	3	36.25	36.05	1.1	2,891	0.04%
2022/05/25	1	35.85	11	35.80	35.90	-10	2,874	-0.35%
2022/05/24	2	35.00	2	34.85	34.95	0	2,874	0.00%
2022/05/23	9	35.40	4	35.23	35.10	5	2,862	0.17%
2022/05/20	6	36.38	6	36.31	35.90	0	2,818	0.00%
2022/05/19	4.1	35.63	10	36.04	36.35	-5.9	2,729	-0.22%
2022/05/18	7	35.63	7	35.88	36.10	0	2,642	0.00%
2022/05/17	8	34.73	9	34.97	35.05	-1	2,542	-0.04%
2022/05/16	6	33.74	7	33.12	33.45	-1	2,412	-0.04%
2022/05/13	0	32.30	0	0.00	32.40	0	2,390	0.00%
2022/05/11	0	0.00	2	33.10	33.20	-2	2,370	-0.08%
2022/05/10	3	32.97	0	0.00	32.95	3	2,378	0.13%
2022/05/09	2	34.40	2	33.70	33.65	0	2,366	0.00%
2022/05/06	10	35.19	7.1	34.99	35.05	2.9	2,346	0.12%
2022/05/05	1	34.25	2	35.10	35.15	-1	2,275	-0.04%
2022/05/03	1	32.55	0	0.00	32.55	1	2,192	0.05%
2022/04/26	2	32.90	2	32.85	32.65	0	2,295	0.00%
2022/04/25	4.1	33.32	5.3	32.89	32.85	-1.2	2,328	-0.05%
2022/04/22	22.3	34.95	7.1	35.13	34.70	15.2	2,308	0.66%
2022/04/21	0	0.00	3.1	34.39	34.35	-3.1	2,182	-0.14%
2022/04/20	3.1	33.54	0.1	33.42	33.60	3	2,169	0.14%
2022/04/18	0	32.88	0	0.00	32.60	0	2,218	0.00%
2022/04/15	2	33.30	0	33.50	33.25	2	2,231	0.09%
2022/04/14	0	0.00	0	34.00	34.05	0	2,267	0.00%
2022/04/13	0	34.00	10	34.15	34.20	-10	2,295	-0.44%
2022/04/12	13	33.75	6.1	33.70	33.60	7	2,347	0.30%
2022/04/11	1	34.70	4	35.85	34.45	-3	2,366	-0.13%
2022/04/08	5	34.74	1	34.65	34.70	4	2,382	0.17%
2022/04/07	10	35.52	12	34.93	34.60	-2	2,431	-0.08%
2022/04/06	4	35.54	4	35.44	35.60	0	2,409	0.00%
2022/04/01	0	36.20	0	0.00	36.20	0	2,461	0.00%
2022/03/31	1	36.65	1	36.55	36.50	0	2,514	0.00%
2022/03/30	8	36.88	16	36.92	36.70	-8	2,546	-0.31%
2022/03/29	12	35.85	15	36.66	36.50	-3	2,615	-0.11%
2022/03/28	11	35.91	2	35.83	36.10	9	2,514	0.36%
2022/03/25	2	35.55	1	35.50	35.55	1	2,535	0.04%
2022/03/24	1	34.95	3.1	35.53	35.65	-2.1	2,593	-0.08%
2022/03/23	0	0.00	6	35.55	35.35	-6	2,688	-0.22%
2022/03/22	2	35.13	2	35.10	35.30	0	2,860	0.00%
2022/03/18	0	34.95	2	34.95	35.10	-2	4,152	-0.05%
2022/03/17	2	34.80	4	34.69	34.80	-2	5,236	-0.04%
2022/03/16	1	34.20	0.1	34.25	34.30	0.9	5,714	0.02%
2022/03/15	0	0.00	2	33.75	33.75	-2	5,943	-0.03%
2022/03/14	2	33.95	0	0.00	34.10	2	5,975	0.03%
2022/03/11	2	33.75	0	0.00	34.10	2	6,021	0.03%
2022/03/10	2	33.95	2	33.85	33.75	0	6,095	0.00%
2022/03/08	0	0.00	5	32.44	31.80	-5	6,929	-0.07%
2022/03/07	3	32.67	0	0.00	32.30	3	7,098	0.04%
2022/03/04	4	33.96	0	0.00	33.85	4	7,406	0.05%
2022/03/03	0	34.30	0	0.00	34.20	0	7,554	0.00%
2022/03/02	1	34.10	3	34.13	34.20	-2	7,689	-0.03%
2022/03/01	0	0.00	1	34.50	34.50	-1	7,812	-0.01%
2022/02/25	1	33.60	0	0.00	33.60	1	8,033	0.01%
2022/02/24	0	0.00	4	33.70	33.65	-4	8,227	-0.05%
2022/02/23	1	34.75	0	0.00	34.90	1	8,372	0.01%
2022/02/22	0	0.00	5	34.55	34.65	-5	8,693	-0.06%
2022/02/21	3	35.20	1	35.20	35.30	2	9,041	0.02%
2022/02/18	2	35.60	2	35.35	35.50	0	9,151	0.00%
2022/02/17	6	35.78	2	36.10	35.70	4	9,224	0.04%
2022/02/15	3	35.15	0	0.00	35.00	3	9,317	0.03%
2022/02/14	1	35.40	2	35.18	35.30	-1	9,387	-0.01%
2022/02/11	0	0.00	0	36.10	36.05	0	9,509	0.00%
2022/02/10	1	36.40	0	0.00	36.50	1	9,624	0.01%
2022/02/09	6	36.70	0	36.50	36.85	6	9,673	0.06%
2022/02/07	0	0.00	3.1	34.61	35.15	-3.1	9,859	-0.03%
2022/01/26	0.1	34.10	0	0.00	34.10	0.1	10,029	0.00%
2022/01/25	4	34.70	3	34.40	34.30	1	10,385	0.01%
2022/01/24	2	35.15	0	0.00	35.25	2	11,035	0.02%
2022/01/21	1	35.85	2.1	35.85	35.80	-1.1	12,009	-0.01%
2022/01/20	3	36.80	5	36.74	36.80	-2	12,433	-0.02%
2022/01/19	0	0.00	1.2	37.04	36.95	-1.2	12,517	-0.01%
2022/01/18	7	36.32	1	37.00	36.15	6	12,605	0.05%
2022/01/17	1	35.65	2	35.60	36.10	-1	12,775	-0.01%
2022/01/14	2	34.95	2	34.93	35.05	0	12,778	0.00%
2022/01/13	0	35.65	0	0.00	36.00	0	12,802	0.00%
2022/01/12	8.1	35.52	2	35.75	35.70	6.1	12,907	0.05%
2022/01/11	7.1	36.67	6	36.50	36.15	1.1	12,947	0.01%
2022/01/10	1	37.20	2	37.23	37.00	-1	12,953	-0.01%
2022/01/07	5	36.82	2.5	36.82	36.75	2.5	13,004	0.02%
2022/01/06	3	37.50	0	0.00	37.35	3	13,057	0.02%
2022/01/05	2.1	37.44	1	37.95	37.55	1.1	13,212	0.01%
2022/01/04	1	37.35	0	37.55	37.35	1	13,196	0.01%
2022/01/03	4.2	37.46	0	0.00	37.50	4.2	13,192	0.03%
2021/12/30	15	37.91	22	37.75	37.95	-7	13,180	-0.05%
2021/12/29	11	37.97	12	38.00	38.00	-1	13,281	-0.01%
2021/12/28	7	38.39	1	38.35	38.40	6	13,302	0.05%
2021/12/27	7	38.89	2	38.80	38.90	5	13,331	0.04%
2021/12/24	1	38.35	0	0.00	38.30	1	13,334	0.01%
2021/12/23	3	39.28	3	39.10	38.55	0	13,327	0.00%
2021/12/22	22	38.91	0	0.00	38.30	22	13,250	0.17%
2021/12/21	6	38.44	5.3	38.29	38.40	0.7	13,251	0.01%
2021/12/20	12	38.08	12.1	38.30	37.90	-0.1	13,259	0.00%
2021/12/17	12.1	38.54	12.5	38.42	37.70	-0.4	13,412	0.00%
2021/12/16	16.2	39.17	12	38.90	38.60	4.2	13,324	0.03%
2021/12/15	21.1	38.99	18	38.95	38.85	3.1	13,179	0.02%
2021/12/14	136.1	43.00	125.1	41.20	39.35	11	12,976	0.08%	大買/大賣/
2021/12/13	107	41.76	141.2	42.08	43.50	-34.2	11,952	-0.29%	大買/大賣/
2021/12/10	25.1	39.66	37.1	39.69	39.55	-12.1	10,869	-0.11%
2021/12/09	50	38.46	44	38.74	38.60	6	10,462	0.06%
2021/12/08	30	37.39	0	0.00	37.05	30	10,246	0.29%
2021/12/07	0	0.00	6	37.34	37.20	-6	10,254	-0.06%
2021/12/06	2	37.15	4	37.25	37.20	-2	10,273	-0.02%
2021/12/03	15	38.28	16.1	38.43	37.95	-1.1	10,269	-0.01%
2021/12/02	50.1	39.74	49	40.96	37.75	1.1	10,263	0.01%
2021/12/01	13	39.07	12	38.89	38.95	1	9,750	0.01%
2021/11/30	19	38.45	20	38.28	39.10	-1	9,767	-0.01%
2021/11/29	7	36.87	12	36.11	37.05	-5	9,686	-0.05%
2021/11/26	12	38.02	26.5	37.35	36.85	-14.5	9,677	-0.15%
2021/11/25	19	38.44	12	38.24	38.75	7	9,756	0.07%
2021/11/24	13	38.25	13	38.12	38.20	0	9,763	0.00%
2021/11/23	14	38.03	18	37.83	38.30	-4	9,871	-0.04%
2021/11/22	13	38.21	7.3	37.92	37.95	5.8	10,493	0.05%
2021/11/19	12	38.58	21.7	38.57	38.80	-9.7	10,488	-0.09%
2021/11/18	34.3	38.13	36.3	38.25	38.30	-2	10,517	-0.02%
2021/11/17	9	37.36	6	37.18	37.45	3	10,602	0.03%
2021/11/16	10	36.86	1	36.35	36.40	9	11,184	0.08%
2021/11/15	6	37.34	5	37.01	37.45	1	12,039	0.01%
2021/11/12	11	36.07	0.1	36.35	36.60	10.9	12,312	0.09%
2021/11/11	1.1	36.64	3	36.48	36.00	-1.9	12,451	-0.02%
2021/11/10	5.1	36.69	9	36.67	36.55	-3.9	12,564	-0.03%
2021/11/09	8.1	37.68	10.1	37.58	37.70	-2	12,644	-0.02%
2021/11/08	3.1	36.98	4	36.88	36.80	-0.9	12,806	-0.01%
2021/11/05	6	37.40	9	37.50	37.25	-3	13,206	-0.02%
2021/11/04	10.2	37.83	13	37.69	37.90	-2.8	14,049	-0.02%
2021/11/03	9	37.58	13	36.92	37.90	-4	14,207	-0.03%
2021/11/02	23.4	38.14	74	38.31	36.90	-50.7	14,305	-0.35%
2021/11/01	112.3	39.62	115	39.49	39.40	-2.8	14,228	-0.02%	大買/大賣/
2021/10/29	68	37.94	80.7	38.36	39.35	-12.7	13,985	-0.09%
2021/10/28	28	35.38	32.2	35.45	35.90	-4.2	13,536	-0.03%
2021/10/27	4	33.98	4.5	33.98	34.15	-0.5	13,749	0.00%
2021/10/26	13	33.65	7	33.39	33.10	6	14,509	0.04%
2021/10/25	13	33.53	22	33.43	34.20	-9	14,991	-0.06%
2021/10/22	1	31.95	2	31.85	31.85	-1	15,325	-0.01%
2021/10/21	1.5	32.57	1	32.60	32.15	0.5	16,538	0.00%
2021/10/20	6	32.66	1	32.40	32.90	5	16,686	0.03%
2021/10/19	0	0.00	0.1	32.00	32.05	-0.1	17,653	0.00%
2021/10/18	2.1	31.09	3	31.10	31.30	-0.9	17,958	-0.01%
2021/10/15	3	31.40	6	31.14	31.45	-3	18,242	-0.02%
2021/10/14	4	30.31	2	31.20	30.30	2	18,391	0.01%
2021/10/13	28	31.31	25	31.43	31.15	3	18,666	0.02%
2021/10/12	0	0.00	5	31.02	31.15	-5	18,875	-0.03%
2021/10/08	1	31.30	8	31.49	31.50	-7	18,874	-0.04%
2021/10/07	6	31.98	2	32.05	32.05	4	18,928	0.02%
2021/10/06	4	32.33	4	32.21	31.55	0	19,165	0.00%
2021/10/05	3	32.08	7.2	31.58	33.25	-4.2	19,070	-0.02%
2021/10/04	3	31.70	2	32.30	31.55	1	18,999	0.01%
2021/10/01	15.1	33.86	1	33.25	33.35	14.1	18,990	0.07%
2021/09/30	4	35.25	2.3	35.31	35.35	1.7	18,955	0.01%
2021/09/29	15	34.85	10	34.94	34.55	5	18,937	0.03%
2021/09/28	1.1	35.86	2	36.00	35.75	-1	18,939	-0.01%
2021/09/27	8	36.78	12	36.47	36.85	-4	18,930	-0.02%
2021/09/24	20	36.82	17	36.72	36.50	3	18,892	0.02%
2021/09/23	0	0.00	1	35.50	35.15	-1	18,689	-0.01%
2021/09/22	3	35.72	4	35.61	35.35	-1	18,692	-0.01%
2021/09/17	0	0.00	1.1	35.56	35.60	-1.1	18,662	-0.01%
2021/09/16	13	36.48	1	36.25	36.10	12	18,681	0.06%
2021/09/15	1	35.95	3	36.23	36.00	-2	18,630	-0.01%
2021/09/14	2	36.55	2.2	36.68	35.80	-0.2	18,622	0.00%
2021/09/13	2.3	36.63	2	36.73	36.70	0.3	18,560	0.00%
2021/09/10	2	36.68	2	36.50	36.80	0	18,552	0.00%
2021/09/09	1	36.15	1	36.40	36.25	0	18,523	0.00%
2021/09/08	9	35.87	6	36.08	35.60	3	18,477	0.02%
2021/09/07	16.1	36.21	21	36.11	36.70	-5	18,430	-0.03%
2021/09/06	10	36.74	61	36.40	36.15	-51	18,290	-0.28%
2021/09/03	17	37.83	16.2	37.81	38.10	0.8	18,103	0.00%
2021/09/02	22.9	39.07	15.1	38.46	38.00	7.9	17,910	0.04%
2021/09/01	12.5	39.53	35.2	39.66	40.20	-22.7	17,664	-0.13%
2021/08/31	16	39.70	12	39.73	39.30	4	17,524	0.02%
2021/08/30	8.2	39.05	27.3	38.99	38.95	-19.2	17,318	-0.11%
2021/08/27	66	39.69	36.3	39.56	39.35	29.8	17,206	0.17%
2021/08/26	99.3	40.19	82.8	40.19	39.80	16.5	16,887	0.10%
2021/08/25	3	37.93	8	38.39	37.95	-5	16,094	-0.03%
2021/08/24	29.2	38.68	81.3	38.50	37.95	-52.2	16,073	-0.32%
2021/08/23	122	39.30	104	39.33	39.50	18	15,787	0.11%	大買/大賣/
2021/08/20	104	38.69	54.2	38.72	39.30	49.9	15,377	0.32%	大買/
2021/08/19	160.3	39.25	150	38.93	37.55	10.2	14,675	0.07%	大買/大賣/
2021/08/18	16	36.60	20	35.99	37.00	-4	13,750	-0.03%
2021/08/17	12	34.76	12.4	34.81	33.65	-0.4	13,434	0.00%
2021/08/16	5	34.98	2	34.70	34.95	3	13,260	0.02%
2021/08/13	20	36.12	12	36.26	35.50	8	13,078	0.06%
2021/08/12	11	36.74	20	36.83	37.90	-9	12,924	-0.07%
2021/08/11	58	37.52	71.1	37.22	37.00	-13.1	12,724	-0.10%
2021/08/10	99.1	41.57	75	41.59	39.80	24.1	12,306	0.20%
2021/08/09	15.1	40.06	14	40.06	39.85	1.1	11,409	0.01%
2021/08/06	32	39.56	14	39.45	40.25	18	11,152	0.16%
2021/08/05	12	39.88	20	39.80	39.60	-8	10,921	-0.07%
2021/08/04	47	39.82	55	39.58	39.25	-8	10,700	-0.07%
2021/08/03	72.5	42.14	49.6	41.47	41.40	22.9	10,364	0.22%
2021/08/02	89.7	41.48	80.1	41.07	41.40	9.6	9,930	0.10%
2021/07/30	66.3	40.40	90	40.61	41.00	-23.7	9,299	-0.25%
2021/07/29	43	39.22	67.2	39.19	38.10	-24.2	8,425	-0.29%
2021/07/28	74.5	36.42	64	36.95	36.80	10.5	7,827	0.13%
2021/07/27	314.1	38.46	266.4	38.74	38.75	47.7	7,352	0.65%	大買/大賣/
2021/07/26	1	36.05	14.3	36.01	36.70	-13.3	6,195	-0.21%
2021/07/23	170.3	35.72	111	35.95	33.40	59.3	6,082	0.98%	大買/大賣/
2021/07/22	9	33.77	12.2	34.64	34.70	-3.2	5,293	-0.06%
2021/07/21	21	31.06	25	31.03	32.25	-4	4,968	-0.08%
2021/07/20	35	29.82	27	30.24	30.90	8	4,687	0.17%
2021/07/19	12	30.65	6	30.38	30.25	6	4,519	0.13%
2021/07/16	19	29.21	14	29.30	29.90	5	4,292	0.12%
2021/07/15	0	0.00	5	26.70	27.20	-5	3,987	-0.13%
2021/07/14	3	27.40	0	0.00	26.65	3	3,970	0.08%
2021/07/13	16	28.90	6	28.75	28.00	10	3,913	0.26%
2021/07/12	0	0.00	8	27.65	27.80	-8	3,649	-0.22%
2021/07/08	5	27.55	0	0.00	27.40	5	3,680	0.14%
2021/07/07	3	26.67	1	26.45	26.60	2	3,760	0.05%
2021/07/06	0	0.00	1	26.90	26.85	-1	3,905	-0.03%
2021/07/05	3	26.92	1	27.10	27.15	2	4,285	0.05%
2021/07/02	1	26.45	1	26.60	26.50	0	4,298	0.00%
2021/06/30	1	26.15	4	26.20	26.15	-3	4,396	-0.07%
2021/06/29	4	26.55	1	26.70	26.50	3	4,411	0.07%
2021/06/28	0	26.60	1	26.60	26.50	-1	4,436	-0.02%
2021/06/25	4	26.54	2	26.20	26.30	2	4,591	0.04%
2021/06/24	0	0.00	2	25.65	25.75	-2	4,681	-0.04%
2021/06/23	0	0.00	2	25.00	25.40	-2	4,707	-0.04%
2021/06/22	1	24.65	1	25.05	24.50	0	4,760	0.00%
2021/06/21	0	0.00	1	24.70	24.70	-1	4,771	-0.02%
2021/06/18	2	26.15	2	25.70	25.65	0	5,002	0.00%
2021/06/17	0	0.00	1	25.70	26.10	-1	5,117	-0.02%
2021/06/16	1	25.15	1	25.65	25.25	0	5,141	0.00%
2021/06/15	1	25.90	0	0.00	26.00	1	5,196	0.02%
2021/06/11	1	25.95	1	26.10	26.05	0	5,204	0.00%
2021/06/10	0.1	26.00	0	0.00	25.85	0.1	5,223	0.00%
2021/06/08	0	0.00	1	26.55	26.50	-1	5,284	-0.02%
2021/06/04	1	26.50	0	0.00	26.55	1	5,328	0.02%
2021/06/02	2.1	26.88	4	27.20	26.80	-1.9	5,317	-0.04%
2021/06/01	13	27.35	9	27.38	27.50	4	5,303	0.08%
2021/05/31	5	26.70	2	26.75	26.60	3	5,190	0.06%
2021/05/28	1	26.30	3	25.72	26.25	-2	5,173	-0.04%
2021/05/27	0	0.00	4	25.25	25.20	-4	5,190	-0.08%
2021/05/26	7	25.16	0	25.10	25.25	7	5,214	0.13%
2021/05/25	3	25.12	21.2	25.50	25.15	-18.2	5,260	-0.35%
2021/05/21	1	24.90	0	0.00	24.50	1	5,323	0.02%
2021/05/20	20	24.58	0	0.00	24.30	20	5,407	0.37%
2021/05/19	1	25.00	21	25.01	25.25	-20	5,433	-0.37%
2021/05/18	21	23.80	2	23.30	23.90	19	5,418	0.35%
2021/05/17	0.1	21.75	1	21.60	21.75	-0.9	5,446	-0.02%
2021/05/13	0	0.00	1.3	22.02	23.85	-1.3	5,988	-0.02%
2021/05/12	4	24.41	7	24.66	23.65	-3	6,270	-0.05%
2021/05/11	5.1	26.27	0.1	28.10	26.20	5	6,272	0.08%
2021/05/10	1.3	28.90	0.1	28.90	28.75	1.2	6,266	0.02%
2021/05/07	0	0.00	1	28.70	29.05	-1	6,311	-0.02%
2021/05/06	3	28.70	0	0.00	28.15	3	6,515	0.05%
2021/05/05	3	28.45	0	0.00	28.15	3	6,763	0.04%
2021/05/04	1	30.25	3	28.97	28.80	-2	6,860	-0.03%
2021/05/03	1.2	31.20	3	30.80	30.05	-1.8	6,926	-0.03%
2021/04/29	3	32.45	1	32.85	32.45	2	6,948	0.03%
2021/04/28	7	34.20	11.2	33.75	33.45	-4.2	7,131	-0.06%
2021/04/27	3	33.15	3	33.12	32.75	0	6,928	0.00%
2021/04/26	5	32.53	4.1	32.90	32.65	0.9	6,963	0.01%
2021/04/23	4	31.88	11	31.97	32.60	-7	7,214	-0.10%
2021/04/22	8.2	32.95	7	33.09	31.60	1.2	7,222	0.02%
2021/04/21	4	32.39	2	32.38	32.50	2	7,094	0.03%
2021/04/20	3	31.65	1	31.50	31.55	2	7,081	0.03%
2021/04/19	6	31.18	0.4	31.20	31.25	5.7	7,121	0.08%
2021/04/16	0	0.00	2	31.10	31.20	-2	7,139	-0.03%
2021/04/15	3	31.20	0	0.00	30.90	3	7,250	0.04%
2021/04/14	3	30.58	8	31.01	30.90	-5	7,341	-0.07%
2021/04/13	8.4	33.13	38	33.80	31.95	-29.6	8,162	-0.36%
2021/04/12	23	34.25	17.3	34.09	34.75	5.7	8,437	0.07%
2021/04/09	49.1	34.01	18	33.09	33.55	31.1	8,379	0.37%
2021/04/08	3.2	32.34	0	0.00	32.40	3.2	8,103	0.04%
2021/04/07	5	32.49	2	32.48	32.35	3	8,157	0.04%
2021/04/06	2	32.65	13	32.26	32.35	-11	8,262	-0.13%
2021/04/01	5	31.78	1	31.90	31.75	4	8,370	0.05%
2021/03/31	6	31.98	3	32.15	32.15	3	8,374	0.04%
2021/03/30	12	32.22	22.1	32.23	32.15	-10.1	8,386	-0.12%
2021/03/29	5	31.90	6.1	31.88	31.50	-1.1	8,317	-0.01%
2021/03/25	3	30.95	3	31.20	31.20	0	8,248	0.00%
2021/03/24	0	0.00	3	31.10	30.80	-3	8,184	-0.04%
2021/03/23	12.1	31.33	4	31.26	30.65	8.1	8,173	0.10%
2021/03/22	2	29.55	8	30.56	30.75	-6	7,952	-0.08%
2021/03/19	1	30.10	0	0.00	30.00	1	7,879	0.01%
2021/03/18	1	30.75	3	30.52	30.70	-2	7,908	-0.03%
2021/03/17	0	0.00	1	29.60	29.65	-1	7,896	-0.01%
2021/03/16	2	29.78	8	29.73	29.70	-6	7,972	-0.08%
2021/03/15	1	29.35	0	0.00	29.35	1	8,109	0.01%
2021/03/12	6	30.08	5	29.75	29.50	1	8,209	0.01%
2021/03/11	15	29.21	15	29.05	29.15	0	8,433	0.00%
2021/03/10	15	28.60	15	28.50	28.70	0	8,612	0.00%
2021/03/09	0	0.00	10	28.10	28.05	-10	8,716	-0.11%
2021/03/08	2	29.10	2	28.95	28.60	0	8,853	0.00%
2021/03/05	3	28.95	1	28.80	28.80	2	9,310	0.02%
2021/03/04	6	29.98	8	29.69	29.40	-2	9,317	-0.02%
2021/03/03	2	29.58	0	0.00	29.90	2	9,320	0.02%
2021/03/02	3	29.90	1	30.80	29.80	2	9,391	0.02%
2021/02/26	9	30.72	1	30.45	30.50	8	9,356	0.09%
2021/02/24	9	31.27	0	0.00	30.65	9	9,401	0.10%
2021/02/23	8	31.28	5	30.83	31.10	3	9,410	0.03%
2021/02/22	15	31.80	14	31.75	31.75	1	9,398	0.01%
2021/02/19	8	31.30	4	31.26	31.20	4	9,367	0.04%
2021/02/18	1	30.75	1	30.90	30.90	0	9,465	0.00%
2021/02/17	0	0.00	3	30.45	31.00	-3	9,487	-0.03%
2021/02/05	4	30.98	19	30.35	30.05	-15	9,451	-0.16%
2021/02/04	39.1	31.75	36	31.32	30.95	3.1	9,340	0.03%
2021/02/03	16	32.07	14	32.68	33.00	2	8,926	0.02%
2021/02/02	10	30.01	19	30.05	30.00	-9	8,663	-0.10%
2021/02/01	16	29.41	11	29.04	29.00	5	8,713	0.06%
2021/01/29	23	30.30	24	29.78	29.25	-1	8,660	-0.01%
2021/01/28	11	30.51	22	31.06	31.00	-11	8,583	-0.13%
2021/01/27	7	30.39	11	30.31	30.40	-4	8,429	-0.05%
2021/01/26	5	29.17	9	29.31	29.40	-4	8,177	-0.05%
2021/01/25	12	29.13	10	29.09	28.70	2	8,057	0.02%
2021/01/22	4	28.55	18	28.13	28.30	-14	7,963	-0.18%
2021/01/21	20	28.12	30	28.06	28.10	-10	7,900	-0.13%
2021/01/20	1	26.90	0	0.00	26.45	1	7,684	0.01%
2021/01/19	3	27.85	1	27.70	27.80	2	7,609	0.03%
2021/01/18	18	28.49	13	28.05	28.50	5	7,565	0.07%
2021/01/15	2	27.53	0	0.00	26.85	2	7,299	0.03%
2021/01/14	0	0.00	2	27.65	27.55	-2	7,262	-0.03%
2021/01/13	1	27.60	2	27.90	27.55	-1	7,271	-0.01%
2021/01/12	6	27.15	8	26.89	26.90	-2	7,320	-0.03%
2021/01/11	14	27.74	1	27.90	27.80	13	7,352	0.18%
2021/01/08	9	27.93	0.1	27.65	27.60	8.9	7,300	0.12%
2021/01/07	4	29.44	10.2	29.13	28.85	-6.2	7,170	-0.09%
2021/01/06	76.2	32.04	50.5	30.45	29.50	25.7	7,056	0.36%
2021/01/05	29.5	29.49	62	29.89	30.70	-32.6	6,164	-0.53%
2021/01/04	2	27.80	1.1	27.65	27.95	0.9	5,743	0.02%
2020/12/31	2	26.20	19	27.09	27.20	-17	5,668	-0.30%
2020/12/30	3	26.05	3	25.95	26.15	0	5,569	0.00%
2020/12/29	8	27.49	0	0.00	26.80	8	5,459	0.15%
2020/12/28	4.1	27.76	8	27.86	28.50	-3.9	5,338	-0.07%
2020/12/25	30	27.15	7	27.33	27.00	23	5,181	0.44%
2020/12/24	17	27.30	11	26.76	26.95	6	5,165	0.12%
2020/12/23	3	27.17	2	27.25	27.20	1	5,118	0.02%
2020/12/22	3	26.48	2	26.85	26.05	1	5,066	0.02%
2020/12/21	0	0.00	2	26.05	26.15	-2	5,054	-0.04%
2020/12/18	0	0.00	1	26.45	26.50	-1	5,082	-0.02%
2020/12/17	1	26.40	0	0.00	26.80	1	5,131	0.02%
2020/12/16	2	26.68	0.5	26.30	26.55	1.5	5,361	0.03%
2020/12/15	4	26.70	5	27.16	26.00	-1	5,458	-0.02%
2020/12/14	2	26.90	2	26.68	26.80	0	5,418	0.00%
2020/12/11	3	26.90	2	26.28	26.05	1	5,385	0.02%
2020/12/10	5	27.18	2	27.05	26.75	3	5,387	0.06%
2020/12/09	1	27.65	11.5	27.41	27.80	-10.5	5,353	-0.20%
2020/12/08	16	26.53	23	26.92	26.95	-7	5,322	-0.13%
2020/12/07	26	27.33	7	26.73	26.70	19	5,295	0.36%
2020/12/04	6	26.26	8	26.32	26.50	-2	5,118	-0.04%
2020/12/03	24	25.84	53	25.65	25.50	-29	5,056	-0.57%
2020/12/02	20	25.92	11	25.80	26.30	9	5,114	0.18%
2020/12/01	43	25.84	17	25.65	26.00	26	5,274	0.49%
2020/11/30	3	24.55	9	24.55	24.50	-6	5,236	-0.11%
2020/11/27	7	24.55	0	0.00	24.55	7	5,402	0.13%
2020/11/26	6	24.89	4	25.45	24.60	2	5,920	0.03%
2020/11/24	2	24.58	1	24.80	24.45	1	6,045	0.02%
2020/11/23	0	0.00	5	24.91	24.60	-5	6,298	-0.08%
2020/11/20	1	24.70	5.1	24.65	24.60	-4.1	6,274	-0.07%
2020/11/19	2.1	24.11	1	24.60	24.40	1	6,295	0.02%
2020/11/18	1	24.15	13	24.50	24.15	-12	6,325	-0.19%
2020/11/17	19.1	24.71	36	24.47	24.30	-16.9	6,276	-0.27%
2020/11/16	6	24.21	12	24.51	24.80	-6	6,182	-0.10%
2020/11/12	2	23.70	3	23.77	23.70	-1	6,159	-0.02%
2020/11/11	4	24.16	20	23.97	24.15	-16	6,157	-0.26%
2020/11/10	2	23.65	9	23.94	24.10	-7	6,129	-0.11%
2020/11/09	4	24.06	7	23.83	23.70	-3	6,065	-0.05%
2020/11/06	19	23.37	1	23.35	23.00	18	5,943	0.30%
2020/11/05	0	0.00	4	23.21	22.95	-4	5,910	-0.07%
2020/11/04	14	22.99	18	23.06	22.65	-4	5,831	-0.07%
2020/11/03	2	22.65	5	22.44	22.70	-3	5,755	-0.05%
2020/11/02	0	0.00	5	21.85	21.90	-5	5,744	-0.09%
2020/10/30	6	22.88	0	0.00	22.20	6	5,747	0.10%
2020/10/29	0	0.00	14	22.64	23.10	-14	5,702	-0.25%
2020/10/28	10	22.85	2	23.15	22.80	8	5,668	0.14%
2020/10/27	12	22.70	3	22.75	22.70	9	5,655	0.16%
2020/10/26	16	22.84	2	22.80	23.00	14	5,646	0.25%
2020/10/23	5	22.50	3	22.57	22.60	2	5,593	0.04%
2020/10/21	3	22.15	3	22.10	22.15	0	5,586	0.00%
2020/10/20	9	22.52	10	22.34	22.20	-1	5,594	-0.02%
2020/10/19	2	22.18	2	22.15	22.50	0	5,479	0.00%
2020/10/15	1	21.25	0	0.00	21.15	1	5,446	0.02%
2020/10/14	1	21.50	1	21.50	21.45	0	5,459	0.00%
2020/10/13	3	21.20	3	21.00	21.20	0	5,478	0.00%
2020/10/08	4	21.68	9	21.64	21.65	-5	5,583	-0.09%
2020/10/07	8	22.08	5	22.31	21.95	3	5,578	0.05%
2020/10/06	3	21.70	5	21.80	21.90	-2	5,621	-0.04%
2020/10/05	10	21.70	9	21.65	21.65	1	5,633	0.02%
2020/09/30	7	21.27	8	21.24	21.40	-1	5,608	-0.02%
2020/09/29	6	21.25	4	21.05	21.40	2	5,592	0.04%
2020/09/28	12	21.13	1	21.20	21.25	11	5,618	0.20%
2020/09/25	1	21.50	0	0.00	20.70	1	5,762	0.02%
2020/09/24	9	21.82	4	21.73	21.20	5	5,728	0.09%
2020/09/23	5	22.66	5	22.60	22.45	0	5,665	0.00%
2020/09/22	8	23.21	4	23.31	23.15	4	5,620	0.07%
2020/09/21	9	23.91	12	23.97	23.80	-3	5,594	-0.05%
2020/09/18	18	23.39	14	23.26	23.20	4	5,340	0.07%
2020/09/17	1	23.00	5	23.19	23.15	-4	5,241	-0.08%
2020/09/16	2	23.10	2	23.33	23.15	0	5,230	0.00%
2020/09/15	4	22.89	9	23.01	23.10	-5	5,214	-0.10%
2020/09/14	4	22.14	10	22.44	22.40	-6	5,212	-0.12%
2020/09/11	17	22.86	0	0.00	22.20	17	5,326	0.32%
2020/09/10	9	23.56	6	23.43	23.75	3	5,281	0.06%
2020/09/09	9	23.26	19	23.70	23.65	-10	5,219	-0.19%
2020/09/08	18	23.82	5	23.56	23.35	13	5,165	0.25%
2020/09/07	17	24.16	3	24.13	24.15	14	5,027	0.28%
2020/09/04	10	24.55	19	24.56	24.85	-9	5,068	-0.18%
2020/09/03	47	24.24	56	24.44	24.40	-9	4,748	-0.19%
2020/09/02	20	23.03	15	22.88	22.95	5	4,323	0.12%
2020/09/01	25	22.39	5	22.68	22.20	20	4,134	0.48%
2020/08/28	3	20.23	8	20.36	20.45	-5	3,531	-0.14%
2020/08/27	10	20.40	3	19.55	20.40	7	3,483	0.20%
2020/08/26	3	19.18	5	19.20	19.15	-2	3,162	-0.06%
2020/08/25	4	19.09	2	19.40	19.40	2	3,133	0.06%
2020/08/24	3	19.03	4	19.09	19.15	-1	3,039	-0.03%
2020/08/21	2	18.20	3	18.37	18.40	-1	2,953	-0.03%
2020/08/20	7	18.28	12	17.86	17.90	-5	2,932	-0.17%
2020/08/19	12	19.22	8	18.83	19.20	4	2,852	0.14%
2020/08/18	0	0.00	6	18.40	18.25	-6	2,739	-0.22%
2020/08/17	7	18.61	5	18.63	18.40	2	2,739	0.07%
2020/08/14	3	18.40	2	18.38	18.30	1	2,710	0.04%
2020/08/12	0	0.00	2	17.75	17.80	-2	2,686	-0.07%
2020/08/11	0	0.00	2	17.95	17.90	-2	2,689	-0.07%
2020/08/05	0	0.00	2	18.40	18.40	-2	2,762	-0.07%
2020/08/03	0	0.00	1	18.10	17.90	-1	2,786	-0.04%
2020/07/31	2	18.15	3	18.20	18.10	-1	2,792	-0.04%
2020/07/30	1	17.80	0	0.00	17.80	1	2,762	0.04%
2020/07/27	3	17.65	6	17.55	17.60	-3	2,769	-0.11%
2020/07/24	9	18.13	1	18.10	18.15	8	2,757	0.29%
2020/07/22	3	19.00	3	18.80	18.85	0	2,794	0.00%
2020/07/21	4	18.88	11	18.75	18.80	-7	2,779	-0.25%
2020/07/20	8	18.11	0	0.00	18.10	8	2,731	0.29%
2020/07/17	5	18.50	0	0.00	18.35	5	2,726	0.18%
2020/07/16	0	0.00	5	19.20	19.15	-5	2,716	-0.18%
2020/07/15	0	0.00	1	18.70	18.50	-1	2,662	-0.04%
2020/07/14	1	19.30	0	0.00	19.25	1	2,624	0.04%
2020/07/13	1	19.25	0	0.00	19.15	1	2,643	0.04%
2020/07/10	0	0.00	1	18.50	18.30	-1	2,762	-0.04%
2020/07/09	0	0.00	1	19.20	18.85	-1	2,776	-0.04%
2020/07/08	0	0.00	2	19.00	19.00	-2	2,749	-0.07%
2020/07/07	2	18.80	2	19.00	19.00	0	2,740	0.00%
2020/07/06	4	19.40	5	19.40	19.20	-1	2,731	-0.04%
2020/07/02	1	18.55	0	0.00	18.70	1	2,624	0.04%
2020/06/29	0	0.00	11	18.09	18.10	-11	2,689	-0.41%
2020/06/24	0	0.00	1	18.20	18.20	-1	2,696	-0.04%
2020/06/22	0	0.00	1	18.20	18.00	-1	2,685	-0.04%
2020/06/19	2	18.55	4	18.38	18.35	-2	2,705	-0.07%
2020/06/18	12	18.63	5	18.55	19.10	7	2,664	0.26%
2020/06/17	0	0.00	2	18.35	18.45	-2	2,519	-0.08%
2020/06/15	0	0.00	1	17.95	17.70	-1	2,487	-0.04%
2020/06/12	0	0.00	3	17.20	17.20	-3	2,461	-0.12%
2020/06/11	7	17.60	6	17.78	17.30	1	2,481	0.04%
2020/06/05	1	17.45	0	0.00	17.50	1	2,467	0.04%
2020/06/04	10	17.20	0	0.00	17.20	10	2,471	0.40%
2020/06/03	4	17.40	0	0.00	17.30	4	2,515	0.16%
2020/05/26	0	0.00	3	16.65	16.60	-3	2,800	-0.11%
2020/05/22	3	16.30	0	0.00	16.25	3	2,893	0.10%
2020/05/18	0	0.00	3	16.05	15.90	-3	3,739	-0.08%
2020/05/11	0	0.00	1	17.05	17.05	-1	4,034	-0.02%
2020/05/05	1	16.85	0	0.00	16.85	1	4,108	0.02%
2020/04/30	0	0.00	1	17.10	17.15	-1	4,274	-0.02%
2020/04/29	0	0.00	1	17.10	17.00	-1	4,481	-0.02%
2020/04/23	1	16.60	1	16.45	16.50	0	4,436	0.00%
2020/04/22	1	16.00	2	16.30	16.30	-1	4,426	-0.02%
2020/04/21	0	0.00	1	16.20	16.10	-1	4,420	-0.02%
2020/04/15	3	17.63	0	0.00	16.85	3	4,301	0.07%
2020/04/13	0	0.00	2	15.80	15.65	-2	4,127	-0.05%
2020/04/10	1	15.45	0	0.00	15.70	1	4,142	0.02%
2020/04/09	1	15.50	2	16.03	15.55	-1	4,192	-0.02%
2020/04/08	1	15.80	1	15.60	15.90	0	4,178	0.00%
2020/04/07	0	0.00	14	15.50	15.45	-14	4,160	-0.34%
2020/04/06	18	14.69	4	14.49	14.85	14	4,163	0.34%
2020/04/01	1	14.30	0	0.00	14.75	1	4,389	0.02%
2020/03/30	0	0.00	2	13.60	13.70	-2	4,326	-0.05%
2020/03/27	2	14.00	0	0.00	13.75	2	4,313	0.05%
2020/03/25	3	13.88	0	0.00	13.85	3	4,279	0.07%
2020/03/19	0	0.00	1	11.50	11.50	-1	4,187	-0.02%
2020/03/18	0	0.00	1	13.05	12.65	-1	4,144	-0.02%
2020/03/17	0.1	13.00	3	12.58	12.80	-2.9	4,121	-0.07%
2020/03/16	1	13.95	10	13.66	13.15	-9	4,080	-0.22%
2020/03/13	3	14.30	1	13.75	14.20	2	4,056	0.05%
2020/03/12	2	15.35	0	0.00	15.20	2	4,036	0.05%
2020/03/10	0	0.00	1	16.75	17.25	-1	3,920	-0.03%
2020/03/09	0	0.00	9	16.97	17.00	-9	3,892	-0.23%
2020/03/06	2	17.85	1	18.10	17.80	1	3,819	0.03%
2020/03/05	1	18.55	0	0.00	18.30	1	3,773	0.03%
2020/03/04	0	0.00	3	18.40	18.55	-3	3,747	-0.08%
2020/03/03	5	19.17	0	0.00	18.75	5	3,714	0.13%
2020/03/02	0	0.00	3	18.25	18.55	-3	3,638	-0.08%
2020/02/27	5	18.88	0	0.00	18.60	5	3,598	0.14%
2020/02/26	0	0.00	5	19.53	19.60	-5	3,447	-0.15%
2020/02/25	3	19.38	1	19.35	19.30	2	3,476	0.06%
2020/02/24	0	0.00	8	19.59	19.45	-8	3,431	-0.23%
2020/02/21	14	20.58	5	20.47	20.15	9	3,358	0.27%
2020/02/20	2	20.00	6	20.20	20.30	-4	3,222	-0.12%
2020/02/19	10	19.85	1	20.35	20.35	9	3,053	0.29%
2020/02/18	8	18.51	2	18.43	18.95	6	2,610	0.23%
2020/02/17	14	18.60	0	0.00	18.50	14	2,572	0.54%
2020/02/14	1	19.05	13	18.51	18.90	-12	2,515	-0.48%
2020/02/13	1	18.05	0	0.00	18.05	1	2,263	0.04%
2020/02/12	1	18.10	0	0.00	18.15	1	2,255	0.04%
2020/02/10	0	0.00	1	18.00	18.05	-1	2,219	-0.05%
2020/02/07	2	17.80	0	0.00	17.70	2	2,138	0.09%
2020/02/06	0	0.00	6	17.93	17.95	-6	2,121	-0.28%
2020/02/04	13	18.75	4	18.16	18.05	9	2,063	0.44%
2020/02/03	3	17.68	1	18.05	18.60	2	1,941	0.10%
2020/01/31	2	16.85	0	0.00	16.95	2	1,709	0.12%
2020/01/20	2	18.35	0	0.00	18.30	2	1,672	0.12%
2020/01/17	4	18.33	0	0.00	18.30	4	1,675	0.24%
2019/12/27	3	18.95	1	19.05	19.10	2	1,493	0.13%
2019/12/16	0	0.00	2	18.45	18.35	-2	1,262	-0.16%
2019/12/13	0	0.00	1	18.05	18.45	-1	1,271	-0.08%
2019/12/09	2	18.30	0	0.00	18.35	2	1,239	0.16%
2019/11/28	2	17.85	0	0.00	17.85	2	1,218	0.16%
2019/11/15	2	17.70	0	0.00	17.55	2	1,326	0.15%
2019/11/12	0	0.00	2	17.70	17.75	-2	1,357	-0.15%
2019/11/05	0	0.00	1	18.75	18.70	-1	1,376	-0.07%
2019/10/14	0	0.00	1	19.35	19.30	-1	1,838	-0.05%
2019/09/26	0	0.00	1	20.25	20.15	-1	2,181	-0.05%
2019/09/24	1	20.60	0	0.00	20.50	1	2,222	0.05%
2019/09/23	1	20.25	0	0.00	20.60	1	2,225	0.04%
2019/09/18	5	20.40	0	0.00	20.45	5	2,227	0.22%
2019/09/10	0	0.00	1	21.30	21.25	-1	2,277	-0.04%
2019/08/29	1	22.25	0	0.00	21.80	1	2,360	0.04%
2019/08/28	25	23.63	24	23.25	23.25	1	2,256	0.04%
2019/08/27	4	22.58	10	22.43	22.60	-6	2,219	-0.27%
2019/08/21	2	22.65	0	0.00	22.50	2	2,415	0.08%
2019/08/20	5	22.30	0	0.00	22.30	5	2,420	0.21%
2019/08/19	3	22.35	2	22.35	22.10	1	2,437	0.04%
2019/08/14	0	0.00	66	21.92	21.60	-66	2,495	-2.65%
2019/08/12	2	22.20	0	0.00	22.05	2	2,558	0.08%
2019/08/08	1	21.70	0	0.00	21.55	1	2,578	0.04%
2019/07/30	0	0.00	1	24.20	23.85	-1	2,834	-0.04%
2019/07/26	0	0.00	2	24.20	24.10	-2	2,869	-0.07%
2019/07/23	1	24.50	2	24.95	24.40	-1	3,326	-0.03%
2019/07/22	0	0.00	6	25.27	25.05	-6	3,306	-0.18%
2019/07/18	4	25.28	2	25.25	25.40	2	3,371	0.06%
2019/07/17	70	25.79	8	25.88	25.30	62	3,415	1.82%
2019/07/16	2	25.85	2	25.55	25.85	0	3,480	0.00%
2019/07/12	6	25.25	0	0.00	25.55	6	3,436	0.17%
2019/07/11	2	25.28	0	0.00	25.05	2	3,416	0.06%
2019/07/10	0	0.00	1	25.10	25.25	-1	3,411	-0.03%
2019/07/05	1	24.30	0	0.00	24.30	1	3,737	0.03%
2019/07/04	1	24.75	0	0.00	24.55	1	3,767	0.03%
2019/06/26	1	23.65	0	0.00	24.05	1	4,440	0.02%
2019/06/25	2	24.05	0	0.00	23.80	2	4,685	0.04%
2019/06/20	0	0.00	1	23.90	24.50	-1	6,134	-0.02%
2019/06/18	0	0.00	2	23.55	23.15	-2	6,366	-0.03%
2019/06/06	0	0.00	2	23.90	23.40	-2	8,991	-0.02%
2019/05/31	1	22.65	1	22.50	22.55	0	9,617	0.00%
2019/05/23	0	0.00	1	23.35	23.90	-1	10,053	-0.01%
2019/05/21	1	24.40	3	24.63	24.65	-2	10,779	-0.02%
2019/05/20	0	0.00	1	24.85	24.70	-1	10,965	-0.01%
2019/05/15	3	25.30	0	0.00	25.35	3	11,576	0.03%
2019/05/13	0	0.00	4	24.50	24.50	-4	12,272	-0.03%
2019/05/10	0	0.00	5	25.15	25.15	-5	12,315	-0.04%
2019/05/09	0	0.00	1	25.85	25.10	-1	12,349	-0.01%
2019/05/07	2	27.20	2	26.95	26.95	0	12,565	0.00%
2019/05/06	1	27.50	0	0.00	27.50	1	12,772	0.01%
2019/04/30	12	27.89	20	27.80	27.40	-8	12,594	-0.06%
2019/04/29	5	27.00	2	27.05	26.35	3	12,279	0.02%
2019/04/25	2	27.50	0	0.00	27.10	2	12,082	0.02%
2019/04/24	5	27.30	0	0.00	27.35	5	12,036	0.04%
2019/04/23	3	28.27	1	27.90	27.90	2	11,946	0.02%
2019/04/22	6	28.81	5	28.80	29.10	1	11,852	0.01%
2019/04/17	3	28.08	0	0.00	27.70	3	11,597	0.03%
2019/04/15	0	27.10	0	0.00	27.25	0	11,483	0.00%
2019/04/12	5	27.85	4	27.55	27.15	1	11,417	0.01%
2019/04/11	4	30.25	0	0.00	29.05	4	11,127	0.04%
2019/04/08	0	0.00	1	30.10	30.30	-1	10,929	-0.01%
2019/04/03	2	30.48	11	30.05	29.65	-9	10,710	-0.08%
2019/04/02	0	0.00	1	28.80	29.25	-1	10,505	-0.01%
2019/04/01	11	29.37	0	0.00	29.05	11	10,394	0.11%
2019/03/29	1	28.45	1	29.00	29.25	0	10,284	0.00%
2019/03/28	4	29.95	7	29.21	28.55	-3	10,130	-0.03%
2019/03/27	3	30.03	13	30.11	30.05	-10	9,875	-0.10%
2019/03/26	20	30.21	7	30.21	30.00	13	9,735	0.13%
2019/03/25	8	29.45	15	30.57	30.80	-7	9,359	-0.07%
2019/03/22	0	0.00	1	28.15	28.25	-1	8,342	-0.01%
2019/03/21	2	27.40	1	27.60	28.10	1	8,202	0.01%
2019/03/20	5	27.10	0	0.00	27.30	5	8,088	0.06%
2019/03/19	4	28.14	33	27.71	27.60	-29	7,903	-0.37%
2019/03/18	0	0.00	1	27.45	27.45	-1	7,643	-0.01%
2019/03/15	11	28.55	1	28.40	27.65	10	7,510	0.13%
2019/03/14	4	28.01	5	28.01	28.00	-1	7,196	-0.01%
2019/03/13	28	27.87	13	28.27	28.10	15	6,927	0.22%
2019/03/12	5	25.07	3	26.78	26.80	2	5,852	0.03%
2019/03/11	2	25.18	83	24.64	24.40	-81	5,455	-1.48%
2019/03/08	5	22.90	6	23.58	23.85	-1	5,194	-0.02%
2019/03/07	33	23.47	3	23.42	23.20	30	5,073	0.59%
2019/03/06	2	24.43	0	0.00	24.30	2	4,925	0.04%
2019/03/05	2	23.90	2	23.85	23.90	0	4,732	0.00%
2019/02/27	1	23.85	1	23.80	23.55	0	4,625	0.00%
2019/02/26	52	24.40	5	24.40	24.30	47	4,480	1.05%
2019/02/25	3	25.17	3	25.05	25.45	0	4,305	0.00%
2019/02/22	0	0.00	1	25.40	25.05	-1	4,125	-0.02%
2019/02/21	1	25.80	0	0.00	25.45	1	4,023	0.02%
2019/02/20	10	25.36	1	25.20	25.85	9	3,756	0.24%
2019/02/18	1	24.00	1	23.95	22.90	0	3,011	0.00%
2019/02/15	1	23.75	3	23.17	23.60	-2	2,733	-0.07%
2019/02/13	10	22.24	6	22.57	22.40	4	2,328	0.17%
2019/02/12	1	21.35	4	21.55	21.65	-3	1,853	-0.16%
2019/02/11	2	19.80	12	19.72	19.70	-10	1,579	-0.63%
2019/01/30	1	19.55	0	0.00	19.55	1	1,491	0.07%
2019/01/28	1	19.90	1	19.50	20.00	0	1,319	0.00%
2019/01/25	10	18.61	8	18.50	18.95	2	1,057	0.19%
2019/01/21	1	17.15	0	0.00	17.10	1	779	0.13%
2019/01/18	0	0.00	1	17.10	17.05	-1	786	-0.13%
2019/01/16	1	16.90	0	0.00	16.95	1	799	0.13%
2019/01/09	0	0.00	1	17.35	17.40	-1	808	-0.12%
2019/01/08	1	17.15	0	0.00	17.10	1	804	0.12%
2018/12/05	0	0.00	3	17.70	17.50	-3	820	-0.37%
2018/12/04	3	18.20	0	0.00	17.90	3	824	0.36%
2018/11/28	0	0.00	1	16.70	16.75	-1	791	-0.13%
2018/11/14	2	16.60	2	16.20	16.05	0	826	0.00%
2018/11/09	2	16.00	3	15.87	15.85	-1	806	-0.12%
2018/11/07	1	15.20	0	0.00	15.25	1	794	0.13%
2018/10/26	1	14.30	0	0.00	13.85	1	984	0.10%
2018/10/15	1	15.30	0	0.00	15.25	1	1,115	0.09%
2018/10/12	1	15.10	0	0.00	15.35	1	1,121	0.09%
2018/10/08	1	16.95	0	0.00	16.85	1	1,204	0.08%
2018/09/17	0	0.00	16	17.40	17.35	-16	1,385	-1.16%
2018/09/14	16	17.50	1	17.45	17.50	15	1,403	1.07%
2018/09/10	1	17.65	6	17.05	17.05	-5	1,529	-0.33%
2018/09/06	1	18.20	0	0.00	18.15	1	1,609	0.06%
2018/09/04	6	17.64	2	17.70	17.90	4	2,341	0.17%
2018/08/29	2	17.25	0	0.00	17.20	2	2,453	0.08%
2018/08/14	1	16.70	0	0.00	17.00	1	2,724	0.04%
2018/08/08	2	17.50	0	0.00	17.50	2	2,675	0.07%
2018/08/06	3	17.92	0	0.00	17.85	3	2,634	0.11%
2018/07/25	1	18.85	0	0.00	18.80	1	2,505	0.04%
2018/07/06	0	0.00	10	19.00	19.10	-10	2,246	-0.45%
2018/07/04	0	0.00	10	19.15	19.55	-10	2,231	-0.45%
2018/06/20	1	19.00	0	0.00	19.20	1	2,188	0.05%
2018/06/19	8	19.70	0	0.00	19.65	8	2,154	0.37%
2018/06/13	22	22.15	4	21.85	21.05	18	2,053	0.88%
2018/06/12	4	21.25	5	21.65	21.65	-1	1,724	-0.06%
2018/06/05	0	0.00	5	19.00	19.00	-5	1,306	-0.38%
2018/06/01	3	19.80	3	19.60	19.10	0	1,329	0.00%
2018/05/31	0	0.00	6	19.15	19.40	-6	1,288	-0.47%
2018/05/30	5	19.35	0	0.00	19.15	5	1,319	0.38%
2018/05/29	0	0.00	1	18.55	19.20	-1	1,272	-0.08%
2018/05/25	0	0.00	1	18.15	18.15	-1	1,155	-0.09%
2018/05/24	1	18.05	0	0.00	18.05	1	1,201	0.08%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/30	0	0.00	1	19.30	19.30	-1	2,242	-0.04%
2018/03/28	0	0.00	1	19.15	19.15	-1	2,193	-0.05%
2018/03/27	2	19.53	0	0.00	19.35	2	2,223	0.09%
2018/03/16	0	0.00	2	19.65	20.05	-2	2,287	-0.09%
2018/03/14	2	19.65	0	0.00	19.85	2	2,228	0.09%
2018/02/23	0	0.00	1	19.45	19.40	-1	2,158	-0.05%
2018/02/07	1	17.80	0	0.00	17.50	1	2,126	0.05%
2018/01/26	0	0.00	1	19.35	19.35	-1	2,325	-0.04%
2018/01/23	1	19.25	80	19.34	19.20	-79	2,452	-3.22%
2018/01/15	5	20.00	0	0.00	19.85	5	2,494	0.20%
2018/01/12	0	0.00	1	19.80	20.00	-1	2,594	-0.04%
2018/01/08	1	20.25	0	0.00	19.95	1	2,638	0.04%
2018/01/05	3	20.83	6	20.68	20.40	-3	2,613	-0.11%
2018/01/04	59	20.23	41	19.84	20.35	18	2,478	0.73%
2018/01/03	2	20.30	0	0.00	20.30	2	2,447	0.08%
2018/01/02	59	20.79	47	20.61	20.10	12	2,450	0.49%