明泰 (3380)-元大-清水券商分點個股進出

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
36.00
漲跌
▲0.10
漲幅
+0.28%
成交量
1,171張
產業
上市通信網路類股
618人加入追蹤

立即追蹤
本地時間:14:30

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－元大-清水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/11/22	0	0.00	1.1	36.21	36.00	-1.1	2,580	-0.04%
2024/11/21	0	0.00	2	35.60	35.90	-2	2,574	-0.08%
2024/11/20	1	34.85	0	0.00	34.90	1	2,567	0.04%
2024/11/19	0	0.00	4	35.33	35.55	-4	2,575	-0.16%
2024/11/18	3	34.75	0	0.00	34.35	3	2,589	0.12%
2024/11/15	1.1	35.26	1	35.70	35.00	0.1	2,605	0.00%
2024/11/14	3	35.12	0	0.00	34.85	3	2,592	0.12%
2024/11/13	1	35.30	0	0.00	35.35	1	2,584	0.04%
2024/11/12	1	35.85	1	36.00	35.55	0	2,582	0.00%
2024/11/11	49	35.91	0	0.00	36.55	49	2,562	1.91%
2024/11/08	1	36.30	0	0.00	36.45	1	2,548	0.04%
2024/11/07	0	0.00	3	37.13	37.25	-3	2,502	-0.12%
2024/11/05	0	0.00	1	35.05	35.15	-1	2,340	-0.04%
2024/11/04	2	34.58	0	0.00	34.20	2	2,344	0.09%
2024/10/30	0	0.00	3	34.75	34.75	-3	2,372	-0.13%
2024/10/29	0	0.00	3	34.67	34.85	-3	2,376	-0.13%
2024/10/28	2	35.20	2	35.85	35.30	0	2,377	0.00%
2024/10/25	18	35.97	2	36.10	36.10	16	2,368	0.68%
2024/10/24	1	35.70	3	36.28	36.00	-2	2,377	-0.08%
2024/10/23	3	35.83	0	0.00	35.80	3	2,353	0.13%
2024/10/22	2	36.03	1	36.50	36.10	1	2,368	0.04%
2024/10/21	1	35.90	0	0.00	35.80	1	2,404	0.04%
2024/10/18	6	36.80	2	36.70	36.25	4	2,687	0.15%
2024/10/17	12	36.40	2	36.40	36.50	10	2,890	0.35%
2024/10/16	1	35.85	0	0.00	36.00	1	2,834	0.04%
2024/10/15	6	36.47	2	36.23	36.15	4	2,815	0.14%
2024/10/14	0	35.50	14	36.63	36.55	-14	2,758	-0.51%
2024/10/11	6	36.00	1	36.55	35.80	5	2,653	0.19%
2024/10/09	12.3	36.24	23	36.34	36.20	-10.7	2,571	-0.42%
2024/10/08	1	34.75	10	34.85	34.75	-9	2,364	-0.38%
2024/10/07	6	35.31	0	0.00	35.10	6	2,372	0.25%
2024/10/04	6	34.40	0	0.00	34.95	6	2,370	0.25%
2024/10/01	0	0.00	0.1	34.20	34.10	-0.1	2,384	0.00%
2024/09/30	0	0.00	4	34.30	34.25	-4	2,401	-0.17%
2024/09/25	17	34.41	0	0.00	34.15	17	2,488	0.68%
2024/09/20	0	0.00	1	36.15	35.15	-1	2,499	-0.04%
2024/09/19	0	0.00	1.1	34.80	35.40	-1.1	2,454	-0.04%
2024/09/18	1	34.70	0	0.00	34.40	1	2,454	0.04%
2024/09/16	8	35.41	9	35.23	35.35	-1	2,500	-0.04%
2024/09/13	0	0.00	2	34.55	34.55	-2	2,473	-0.08%
2024/09/12	5	32.77	0	0.00	32.85	5	2,472	0.20%
2024/09/11	0.1	32.50	0	0.00	32.35	0.1	2,489	0.00%
2024/09/10	0	0.00	6	32.50	32.50	-6	2,504	-0.24%
2024/09/05	0	0.00	1	33.50	33.60	-1	2,518	-0.04%
2024/09/04	0	0.00	5	34.55	34.45	-5	2,512	-0.20%
2024/09/03	1	36.40	0	0.00	35.95	1	2,491	0.04%
2024/09/02	0	0.00	1.2	35.79	35.95	-1.2	2,473	-0.05%
2024/08/30	0	0.00	30	35.04	35.15	-30	2,500	-1.20%
2024/08/29	2	35.40	17	35.20	35.30	-15	2,503	-0.60%
2024/08/28	0	0.00	7.1	34.90	35.15	-7.1	2,459	-0.29%
2024/08/27	20	33.79	0	0.00	33.90	20	2,472	0.81%
2024/08/26	17.2	33.36	1	33.20	33.35	16.2	2,531	0.64%
2024/08/23	1	32.30	0	0.00	32.75	1	2,992	0.03%
2024/08/22	10	33.05	0	0.00	33.05	10	3,051	0.33%
2024/08/20	11	33.12	4	33.25	33.05	7	3,227	0.22%
2024/08/19	0	0.00	2.1	32.07	32.85	-2.1	3,214	-0.07%
2024/08/16	1	31.65	1	31.30	31.30	0	3,202	0.00%
2024/08/15	5	31.06	0	0.00	30.80	5	3,196	0.16%
2024/08/14	1	30.95	0	0.00	30.80	1	3,207	0.03%
2024/08/13	20	30.48	0	0.00	30.70	20	3,208	0.62%
2024/08/12	0	0.00	1	31.05	30.80	-1	3,218	-0.03%
2024/08/09	1	30.50	0	0.00	30.25	1	3,223	0.03%
2024/08/05	0.1	29.95	0	0.00	29.70	0.1	3,175	0.00%
2024/08/02	2	33.58	0	0.00	32.95	2	3,147	0.06%
2024/07/29	0.1	33.31	0	0.00	32.15	0.1	3,133	0.00%
2024/07/26	2	33.05	0	0.00	33.10	2	3,111	0.06%
2024/07/22	18	34.47	9	33.91	34.00	9	3,138	0.29%
2024/07/19	30	37.94	52	36.94	36.55	-22	3,069	-0.72%
2024/07/18	16	36.97	5.2	36.60	37.35	10.8	2,775	0.39%
2024/07/17	3	35.55	15	35.69	35.70	-12	2,505	-0.48%
2024/07/16	8	35.11	1	35.20	35.25	7	2,465	0.28%
2024/07/15	112	34.89	2	35.00	34.80	110	2,491	4.41%	大買/鉅額交易
2024/07/12	2	34.45	0	0.00	34.65	2	2,492	0.08%
2024/07/11	15	35.87	0	0.00	36.00	15	2,473	0.61%
2024/07/10	49	35.41	0	0.00	35.35	49	2,459	1.99%
2024/07/09	2	35.60	0	0.00	35.25	2	2,473	0.08%
2024/07/03	0	0.00	0.4	36.10	35.80	-0.4	2,421	-0.02%
2024/07/02	1	35.60	0	0.00	35.60	1	2,393	0.04%
2024/06/27	0	0.00	2	34.75	34.65	-2	2,383	-0.08%
2024/06/26	0	0.00	8	34.80	34.85	-8	2,376	-0.34%
2024/06/25	0	0.00	5	34.88	34.95	-5	2,385	-0.21%
2024/06/21	0	0.00	1	35.45	35.30	-1	2,401	-0.04%
2024/06/20	2.1	34.55	0	0.00	35.40	2.1	2,356	0.09%
2024/06/19	12	34.50	0	0.00	34.55	12	2,353	0.51%
2024/06/18	0	0.00	10	34.50	34.50	-10	2,354	-0.42%
2024/06/17	1	34.55	0	0.00	34.75	1	2,372	0.04%
2024/06/14	1	34.85	0	0.00	34.40	1	2,364	0.04%
2024/06/13	2	34.85	2	34.45	34.15	0	2,354	0.00%
2024/06/12	0.3	34.40	0	0.00	34.25	0.3	2,357	0.01%
2024/06/11	0.2	34.80	1	34.55	34.60	-0.8	2,352	-0.03%
2024/06/07	0	0.00	1	35.10	34.80	-1	2,359	-0.04%
2024/06/06	2	35.38	1	34.90	34.90	1	2,363	0.04%
2024/06/05	0	0.00	4	36.09	35.60	-4	2,358	-0.17%
2024/06/04	1	35.10	0	0.00	35.10	1	2,317	0.04%
2024/06/03	7	35.81	0	0.00	35.35	7	2,353	0.30%
2024/05/31	3	35.88	0	0.00	35.45	3	2,354	0.13%
2024/05/30	8	36.52	10	36.45	36.30	-2	2,334	-0.09%
2024/05/29	32	37.77	28.2	37.85	37.20	3.8	2,395	0.16%
2024/05/28	53.1	34.75	2	34.90	35.75	51.1	1,973	2.59%
2024/05/27	0	0.00	3	33.95	34.75	-3	1,958	-0.15%
2024/05/24	4	34.23	3.1	34.48	34.55	0.9	1,954	0.05%
2024/05/23	4	32.65	0	0.00	32.50	4	1,862	0.21%
2024/05/16	0	0.00	5	32.65	32.85	-5	2,122	-0.24%
2024/05/15	1	32.70	1	32.60	32.50	0	2,135	0.00%
2024/05/14	1	33.00	0	0.00	32.80	1	2,153	0.05%
2024/05/10	0	0.00	2	32.05	32.30	-2	2,312	-0.09%
2024/05/03	120	32.99	0	0.00	32.65	120	2,595	4.62%	大買/鉅額交易
2024/04/30	1	32.75	0	0.00	32.55	1	2,727	0.04%
2024/04/29	3	32.22	3	32.40	32.85	0	2,970	0.00%
2024/04/26	5	32.79	3	32.62	32.15	2	3,089	0.06%
2024/04/25	0	0.00	1	31.95	31.95	-1	3,102	-0.03%
2024/04/24	2	32.03	0	0.00	32.20	2	3,115	0.06%
2024/04/19	0	0.00	1	31.80	31.15	-1	3,158	-0.03%
2024/04/17	1.1	32.37	0	0.00	32.40	1.1	3,189	0.03%
2024/04/15	0	0.00	5	33.85	33.70	-5	3,232	-0.15%
2024/04/12	6	34.75	1	34.65	34.65	5	3,254	0.15%
2024/04/11	0	0.00	7	34.73	34.65	-7	3,466	-0.20%
2024/04/10	1	35.20	0	0.00	35.10	1	3,534	0.03%
2024/04/03	3	35.75	0	0.00	35.70	3	3,554	0.08%
2024/04/02	7	36.74	7	36.68	36.35	0	3,667	0.00%
2024/04/01	1	36.25	5	36.32	36.35	-4	3,687	-0.11%
2024/03/29	4	36.05	2	35.85	35.80	2	3,815	0.05%
2024/03/28	0	0.00	4	36.35	36.10	-4	3,819	-0.10%
2024/03/27	0	0.00	4	36.30	36.35	-4	3,805	-0.11%
2024/03/26	4	36.05	4	36.10	36.25	0	3,804	0.00%
2024/03/25	0	0.00	1	36.10	36.10	-1	3,803	-0.03%
2024/03/22	0	0.00	4	36.10	36.20	-4	3,834	-0.10%
2024/03/20	2	35.65	0	0.00	35.55	2	3,951	0.05%
2024/03/13	0	0.00	4	35.16	35.20	-4	4,461	-0.09%
2024/03/11	6.2	35.72	0	0.00	35.40	6.2	4,486	0.14%
2024/03/08	4	34.89	1	35.25	35.25	3	4,585	0.07%
2024/03/07	9	36.22	1	36.90	35.40	8	4,674	0.17%
2024/03/06	10	36.63	0	0.00	36.60	10	4,630	0.22%
2024/03/05	2	37.03	0	0.00	36.90	2	4,618	0.04%
2024/03/04	1	37.00	7	37.10	37.45	-6	4,582	-0.13%
2024/03/01	11	36.56	2	36.60	36.65	9	4,463	0.20%
2024/02/29	0	0.00	0.2	37.10	37.00	-0.2	4,430	0.00%
2024/02/27	0.1	37.50	0	0.00	37.50	0.1	4,390	0.00%
2024/02/23	4.1	38.36	1	38.65	38.05	3.1	4,349	0.07%
2024/02/22	0	0.00	1	38.40	38.60	-1	4,245	-0.02%
2024/02/21	0	0.00	4	38.85	38.65	-4	4,237	-0.09%
2024/02/20	1	37.45	0	0.00	37.45	1	4,196	0.02%
2024/02/19	0	0.00	21	38.05	37.85	-21	4,193	-0.50%
2024/02/16	3	37.65	25	37.59	37.65	-22	4,191	-0.52%
2024/02/15	5	37.35	1	37.30	37.50	4	4,191	0.10%
2024/02/05	1	37.10	0	0.00	37.70	1	4,173	0.02%
2024/02/02	0	0.00	1	39.35	39.25	-1	4,092	-0.02%
2024/01/31	0	0.00	0	38.85	38.50	0	4,050	0.00%
2024/01/30	2	39.30	2.3	39.19	39.15	-0.3	4,046	-0.01%
2024/01/29	1	38.70	1	38.70	38.80	0	3,952	0.00%
2024/01/26	3	39.12	1	39.30	39.10	2	3,973	0.05%
2024/01/25	3	38.80	2	39.10	39.10	1	3,965	0.03%
2024/01/24	6	38.91	3	39.30	38.75	3	3,988	0.08%
2024/01/23	13	39.43	4	39.45	39.25	9	4,055	0.22%
2024/01/22	0.1	38.10	3	38.68	38.90	-2.9	3,821	-0.08%
2024/01/19	0.1	38.00	0	38.10	37.95	0	3,697	0.00%
2024/01/12	0	0.00	3	37.90	37.50	-3	3,603	-0.08%
2024/01/11	3	37.60	1	37.35	37.75	2	3,588	0.06%
2024/01/10	2	36.30	1	36.70	36.60	1	3,552	0.03%
2024/01/09	2	37.35	1	37.70	36.95	1	3,557	0.03%
2024/01/08	4	37.03	1	36.90	36.80	3	3,525	0.09%
2024/01/05	13.1	38.31	2	38.90	37.90	11.1	3,492	0.32%
2024/01/04	1	37.45	7	37.99	37.70	-6	3,289	-0.18%
2024/01/02	0	0.00	1	37.15	37.15	-1	3,258	-0.03%
2023/12/29	0	0.00	0.1	37.80	37.75	-0.1	3,284	0.00%
2023/12/28	10	38.26	4	38.26	38.10	6	3,290	0.18%
2023/12/27	5	37.67	0	0.00	37.55	5	3,215	0.16%
2023/12/26	1	38.15	4	38.04	38.10	-3	3,178	-0.10%
2023/12/25	0	0.00	1	36.35	36.35	-1	3,057	-0.03%
2023/12/21	1	36.85	0	0.00	36.75	1	3,078	0.03%
2023/12/19	0	0.00	2	36.65	36.70	-2	3,112	-0.06%
2023/12/18	1	37.90	1	37.70	37.70	0	3,100	0.00%
2023/12/15	3	37.00	5	36.75	36.70	-2	3,006	-0.07%
2023/12/14	5	37.78	2	37.28	37.25	3	3,015	0.10%
2023/12/13	5	37.69	9	37.93	37.85	-4	3,001	-0.13%
2023/12/12	25	38.36	14.2	38.21	38.30	10.9	2,954	0.37%
2023/12/08	1	37.10	0	0.00	36.55	1	2,900	0.03%
2023/12/07	1	36.70	1	37.00	36.70	0	3,023	0.00%
2023/12/06	0	0.00	1	37.40	37.10	-1	3,017	-0.03%
2023/12/05	6	37.92	0	0.00	37.50	6	2,993	0.20%
2023/12/04	2	37.65	5	37.69	37.45	-3	2,876	-0.10%
2023/12/01	0	0.00	22	36.00	36.00	-22	2,765	-0.80%
2023/11/30	7	35.86	5	35.75	35.75	2	2,768	0.07%
2023/11/29	0	0.00	1	36.05	36.00	-1	2,773	-0.04%
2023/11/28	1	35.50	4	35.92	35.95	-3	2,813	-0.11%
2023/11/27	4	35.88	3.1	36.06	35.65	1	2,885	0.03%
2023/11/23	0.1	36.25	0	0.00	35.85	0.1	2,924	0.00%
2023/11/21	2	35.68	0	0.00	35.35	2	3,013	0.07%
2023/11/09	10	32.86	1	32.80	32.70	9	3,407	0.26%
2023/11/08	0	0.00	1	33.70	33.75	-1	3,408	-0.03%
2023/11/07	21	33.73	0.1	33.70	33.55	20.9	3,426	0.61%
2023/11/06	8	34.52	0	0.00	34.55	8	3,434	0.23%
2023/11/03	16.1	34.58	2	34.55	34.40	14.1	3,460	0.41%
2023/11/02	1.1	36.08	2	35.68	35.20	-0.9	3,453	-0.03%
2023/11/01	0.1	33.70	1	34.35	33.55	-0.9	3,421	-0.03%
2023/10/31	5	36.42	0	0.00	35.35	5	3,439	0.15%
2023/10/23	10	34.50	0	0.00	34.50	10	3,826	0.26%
2023/10/20	11	34.07	0	0.00	34.45	11	3,901	0.28%
2023/10/19	20	34.83	1	34.50	34.95	19	3,938	0.48%
2023/10/17	0	0.00	1	35.80	35.05	-1	4,076	-0.02%
2023/10/16	1	35.80	1	35.85	35.70	0	4,173	0.00%
2023/10/11	1	36.55	0	0.00	36.55	1	5,312	0.02%
2023/10/06	1	37.20	0	0.00	37.40	1	5,491	0.02%
2023/10/05	3	37.92	0	0.00	37.75	3	5,540	0.05%
2023/09/28	1	39.65	2	39.58	39.35	-1	6,124	-0.02%
2023/09/27	0	0.00	2.5	39.50	39.65	-2.5	6,285	-0.04%
2023/09/26	4	39.58	1	39.30	39.30	3	6,479	0.05%
2023/09/25	1	39.05	1	39.60	39.50	0	6,737	0.00%
2023/09/21	0	0.00	1	37.85	37.85	-1	7,124	-0.01%
2023/09/18	0	0.00	1	39.60	39.80	-1	7,347	-0.01%
2023/09/15	8	39.86	4	39.83	39.45	4	7,414	0.05%
2023/09/14	2	40.35	9.2	40.08	40.15	-7.2	7,368	-0.10%
2023/09/13	1	38.00	2	38.83	39.00	-1	7,292	-0.01%
2023/09/12	5.5	38.43	2	38.10	38.15	3.5	7,565	0.05%
2023/09/11	0	0.00	1	36.90	36.35	-1	7,454	-0.01%
2023/09/08	1	37.80	0	0.00	37.50	1	7,452	0.01%
2023/09/07	2	38.40	0	0.00	38.40	2	7,462	0.03%
2023/09/06	3	38.88	1	38.80	38.95	2	7,545	0.03%
2023/09/05	0	0.00	1	38.40	38.45	-1	7,627	-0.01%
2023/09/04	0.1	38.60	0	0.00	38.30	0.1	7,641	0.00%
2023/09/01	2	38.93	0	0.00	38.60	2	7,657	0.03%
2023/08/31	0	0.00	1	39.50	39.75	-1	7,652	-0.01%
2023/08/30	2	39.20	2	39.43	39.10	0	7,631	0.00%
2023/08/28	1	40.10	0	0.00	39.00	1	7,756	0.01%
2023/08/25	1	39.60	3	40.10	39.60	-2	7,848	-0.03%
2023/08/24	2	39.58	3	39.83	39.50	-1	7,846	-0.01%
2023/08/23	2	39.10	3	38.57	38.90	-1	7,822	-0.01%
2023/08/22	3	37.82	3	38.05	38.15	0	7,668	0.00%
2023/08/21	3	37.27	2	37.40	37.50	1	7,584	0.01%
2023/08/18	4	37.20	1	36.85	36.40	3	7,562	0.04%
2023/08/15	1	36.45	0	0.00	36.50	1	7,523	0.01%
2023/08/14	1	35.95	1	35.73	35.85	0	7,551	0.00%
2023/08/11	0.1	37.30	2	36.78	36.70	-2	7,570	-0.03%
2023/08/09	0	0.00	1	38.30	38.30	-1	7,534	-0.01%
2023/08/08	2	39.15	1	38.51	38.75	1	7,499	0.01%
2023/08/07	3	38.33	3	39.17	39.50	0	7,482	0.00%
2023/08/04	2	38.80	1	39.50	39.45	1	7,406	0.01%
2023/08/01	4	44.30	4	42.84	42.95	0	7,257	0.00%
2023/07/31	0	0.00	1	45.15	43.90	-1	7,147	-0.01%
2023/07/28	3	42.00	2	42.55	42.90	1	6,998	0.01%
2023/07/27	0	0.00	3	43.67	44.00	-3	6,954	-0.04%
2023/07/26	4	43.36	8	43.60	43.15	-4	6,918	-0.06%
2023/07/25	0	0.00	1	44.95	44.45	-1	6,865	-0.01%
2023/07/24	2	43.55	3	43.77	43.45	-1	6,799	-0.01%
2023/07/21	0	0.00	1	42.85	43.75	-1	6,754	-0.01%
2023/07/20	1	43.95	0	0.00	43.80	1	6,735	0.01%
2023/07/19	1	43.29	1	43.35	42.90	0	6,656	0.00%
2023/07/18	8	44.30	16	45.00	43.20	-8	6,669	-0.12%
2023/07/17	30	47.28	138	47.66	46.70	-108	6,513	-1.66%	大賣/鉅額交易
2023/07/14	10.1	45.87	138.1	47.82	48.10	-128	6,141	-2.08%	大賣/鉅額交易
2023/07/13	4	44.10	8	43.89	43.80	-4	5,831	-0.07%
2023/07/12	5.1	42.69	0	0.00	42.40	5.1	5,632	0.09%
2023/07/11	0	0.00	2	42.40	42.45	-2	5,627	-0.04%
2023/07/10	12	42.18	0	0.00	42.15	12	5,628	0.21%
2023/07/07	10	43.45	5	43.62	43.30	5	5,529	0.09%
2023/07/06	3.3	42.10	5	42.08	41.85	-1.7	5,148	-0.03%
2023/07/05	7	42.02	1	42.60	41.70	6	5,122	0.12%
2023/07/04	8	43.34	2.2	43.26	43.80	5.8	5,009	0.12%
2023/07/03	10	42.35	15	42.85	43.45	-5	4,859	-0.10%
2023/06/30	33	40.75	1	39.65	40.90	32	4,600	0.70%
2023/06/29	15	41.13	11	41.09	40.35	4	4,503	0.09%
2023/06/28	4	39.75	3	39.73	39.30	1	4,167	0.02%
2023/06/27	2	37.95	5	37.81	37.80	-3	4,011	-0.07%
2023/06/26	6	38.68	1	38.90	38.60	5	4,002	0.12%
2023/06/21	1	39.35	6	40.35	40.20	-5	3,920	-0.13%
2023/06/20	2	39.40	1	39.95	39.10	1	3,825	0.03%
2023/06/19	9	39.62	2	39.78	39.30	7	3,785	0.18%
2023/06/16	2	39.80	19.1	40.37	40.35	-17.1	3,656	-0.47%
2023/06/15	0	0.00	3	37.98	38.15	-3	3,316	-0.09%
2023/06/14	5	37.57	0	0.00	37.65	5	3,311	0.15%
2023/06/13	2	37.38	0	37.30	37.10	2	3,344	0.06%
2023/06/12	2.1	37.25	1	36.60	36.80	1.1	3,411	0.03%
2023/06/09	11.2	38.63	1	38.30	38.85	10.1	3,394	0.30%
2023/06/08	0	37.20	3	37.88	37.20	-3	3,345	-0.09%
2023/06/07	2	38.00	0	0.00	38.10	2	3,377	0.06%
2023/06/06	0	0.00	1	38.20	38.05	-1	3,440	-0.03%
2023/06/05	2	39.00	5	39.25	38.70	-3	3,457	-0.09%
2023/06/02	2.1	38.97	4	38.89	38.90	-2	3,542	-0.06%
2023/06/01	2	38.98	0.5	38.65	38.95	1.5	3,526	0.04%
2023/05/31	1.1	38.75	7	38.61	38.50	-6	3,501	-0.17%
2023/05/30	1.6	37.44	0	0.00	37.45	1.6	3,409	0.05%
2023/05/29	2	37.43	3	37.23	37.30	-1	3,404	-0.03%
2023/05/24	0	0.00	1	36.45	36.20	-1	3,385	-0.03%
2023/05/22	0	0.00	2	36.78	36.60	-2	3,378	-0.06%
2023/05/19	0	0.00	2	36.55	36.10	-2	3,385	-0.06%
2023/05/18	1	36.55	0	0.00	36.15	1	3,364	0.03%
2023/05/17	0	0.00	1	35.65	35.95	-1	3,315	-0.03%
2023/05/09	1	34.70	0	0.00	34.60	1	3,198	0.03%
2023/05/05	0	0.00	1	35.15	35.00	-1	3,182	-0.03%
2023/05/03	3	34.43	0	0.00	34.40	3	3,188	0.09%
2023/05/02	3	35.83	0	0.00	35.85	3	3,168	0.09%
2023/04/28	0	0.00	1	35.40	35.40	-1	3,159	-0.03%
2023/04/27	1	34.60	0	0.00	35.30	1	3,143	0.03%
2023/04/26	1	34.70	0	0.00	35.05	1	3,130	0.03%
2023/04/25	2	34.88	0	0.00	34.80	2	3,114	0.06%
2023/04/24	3	35.87	0	0.00	35.70	3	3,071	0.10%
2023/04/21	7	36.19	0	0.00	35.65	7	3,081	0.23%
2023/04/20	2	39.60	5	39.43	39.30	-3	2,949	-0.10%
2023/04/19	2	38.00	4	38.78	38.85	-2	2,840	-0.07%
2023/04/18	3	38.02	4	39.01	38.40	-1	2,754	-0.04%
2023/04/14	4	37.30	2	37.05	36.70	2	2,757	0.07%
2023/04/12	0	0.00	3	36.77	36.75	-3	2,618	-0.11%
2023/04/10	0	0.00	2	35.83	36.00	-2	2,528	-0.08%
2023/04/07	1	35.15	1	35.55	35.35	0	2,471	0.00%
2023/04/06	1	35.45	4.1	35.38	35.55	-3.1	2,405	-0.13%
2023/03/30	0	0.00	1.1	34.80	34.80	-1.1	2,325	-0.05%
2023/03/29	31	34.68	0	0.00	34.45	31	2,310	1.34%
2023/03/27	1	34.95	0	0.00	34.95	1	2,300	0.04%
2023/03/24	0	0.00	5	34.53	34.55	-5	2,273	-0.22%
2023/03/23	32	34.75	1	34.80	34.75	31	2,257	1.37%
2023/03/22	4	34.13	0	0.00	34.45	4	2,240	0.18%
2023/03/21	0	0.00	1	34.20	34.10	-1	2,224	-0.04%
2023/03/20	0	0.00	8	34.42	34.20	-8	2,211	-0.36%
2023/03/17	0	0.00	1	34.35	34.30	-1	2,207	-0.05%
2023/03/15	1	34.45	1	34.40	34.45	0	2,153	0.00%
2023/03/14	3	34.62	0	0.00	35.20	3	2,081	0.14%
2023/03/13	6	34.03	0	0.00	34.90	6	2,036	0.29%
2023/03/10	1	34.55	0	0.00	34.55	1	1,991	0.05%
2023/03/09	3	34.82	1	35.25	34.80	2	2,215	0.09%
2023/03/08	1	33.90	0	0.00	34.55	1	2,276	0.04%
2023/03/07	3	33.77	7	34.35	34.20	-4	2,337	-0.17%
2023/03/06	0	0.00	1	33.35	33.25	-1	2,197	-0.05%
2023/03/03	31	33.01	0	0.00	32.90	31	2,167	1.43%
2023/03/02	1	33.40	2	33.73	33.90	-1	2,099	-0.05%
2023/03/01	20	33.15	1	33.30	33.20	19	2,100	0.90%
2023/02/24	1	32.25	0	0.00	32.50	1	2,054	0.05%
2023/02/23	1	32.80	1	32.50	32.50	0	2,038	0.00%
2023/02/22	0	0.00	5	31.60	31.90	-5	1,967	-0.25%
2023/02/21	64	31.65	0	0.00	31.80	64	1,991	3.21%
2023/02/20	0	0.00	1	31.80	31.70	-1	2,015	-0.05%
2023/02/17	0.4	31.55	0	0.00	31.60	0.4	2,014	0.02%
2023/02/16	19	31.15	0	0.00	31.00	19	2,024	0.94%
2023/02/13	0.1	30.75	0.1	30.50	30.90	-0.1	2,120	0.00%
2023/02/01	1	30.60	0	0.00	30.65	1	2,234	0.04%
2023/01/17	0	0.00	1	29.30	29.80	-1	2,203	-0.05%
2023/01/11	1	30.30	0	0.00	30.05	1	2,220	0.05%
2023/01/06	0	0.00	3	29.43	29.50	-3	2,212	-0.14%
2023/01/05	3	30.75	3	30.30	29.60	0	2,244	0.00%
2023/01/04	1	30.35	0	0.00	30.00	1	2,175	0.05%
2023/01/03	3	28.50	2	28.70	28.75	1	2,087	0.05%
2022/12/28	1	28.30	0	0.00	28.15	1	2,262	0.04%
2022/12/23	0	0.00	2	28.50	28.55	-2	2,291	-0.09%
2022/12/22	1	29.05	0	0.00	28.85	1	2,305	0.04%
2022/12/20	0.1	29.40	0	28.70	28.55	0.1	2,371	0.00%
2022/12/19	2	29.90	0	0.00	29.35	2	2,395	0.08%
2022/12/12	0	0.00	20	30.57	30.60	-20	2,447	-0.82%
2022/12/07	0.3	31.60	0	0.00	30.65	0.3	2,599	0.01%
2022/12/06	0	0.00	1	31.65	31.35	-1	2,734	-0.04%
2022/12/02	0	0.00	1	31.15	31.20	-1	3,049	-0.03%
2022/12/01	21	32.16	0.1	32.00	31.30	21	3,162	0.66%
2022/11/30	1.3	31.43	3	30.87	31.00	-1.7	3,100	-0.06%
2022/11/29	2	31.40	2	30.20	31.35	0	3,044	0.00%
2022/11/23	3	29.93	1	30.25	30.45	2	2,951	0.07%
2022/11/22	1	29.20	1	29.40	29.55	0	2,901	0.00%
2022/11/14	2	29.75	0	0.00	29.70	2	2,932	0.07%
2022/11/11	0	0.00	0.1	29.55	29.55	-0.1	2,902	0.00%
2022/11/10	0	0.00	10	29.15	29.15	-10	2,891	-0.35%
2022/11/09	0	0.00	1	29.35	29.30	-1	2,898	-0.03%
2022/11/08	1	29.20	1	29.05	29.30	0	2,906	0.00%
2022/11/07	1	29.00	2	28.75	28.70	-1	2,875	-0.03%
2022/11/02	0	0.00	5	28.50	28.55	-5	3,037	-0.16%
2022/11/01	0	0.00	1	27.30	27.50	-1	3,105	-0.03%
2022/10/26	1	26.60	1	26.75	26.60	0	3,875	0.00%
2022/10/25	5	27.55	1	27.25	27.20	4	3,919	0.10%
2022/10/21	0	0.00	5	27.30	27.10	-5	4,285	-0.12%
2022/10/20	5	28.00	0	0.00	27.85	5	4,464	0.11%
2022/10/14	0	0.00	1	27.80	28.00	-1	4,725	-0.02%
2022/10/12	0.1	28.20	0	0.00	28.10	0.1	4,720	0.00%
2022/10/07	1	29.45	0	0.00	29.50	1	4,787	0.02%
2022/10/05	10	29.35	2	30.00	28.85	8	4,848	0.17%
2022/09/28	2	28.53	0	0.00	27.25	2	5,323	0.04%
2022/09/27	0	0.00	2	29.20	29.80	-2	5,399	-0.04%
2022/09/26	2	30.43	0	0.00	29.80	2	5,417	0.04%
2022/09/23	1	31.55	0	0.00	31.35	1	5,395	0.02%
2022/09/22	0	0.00	1	31.90	32.65	-1	5,376	-0.02%
2022/09/16	0	0.00	3	32.65	32.70	-3	5,297	-0.06%
2022/09/14	1.1	33.29	2	33.30	33.45	-0.9	5,179	-0.02%
2022/09/13	0.1	34.25	0	0.00	33.70	0.1	5,130	0.00%
2022/09/12	12.1	34.78	3	34.67	34.95	9.1	4,980	0.18%
2022/09/08	1	33.00	7	33.22	33.75	-6	4,786	-0.13%
2022/09/06	3	32.45	46	32.85	32.40	-43	4,514	-0.95%
2022/09/05	1	31.55	2.1	32.58	31.40	-1.1	4,297	-0.03%
2022/09/02	0	0.00	1	31.70	31.75	-1	4,198	-0.02%
2022/08/29	2	30.15	0	0.00	30.15	2	4,110	0.05%
2022/08/26	10	31.50	0	0.00	31.65	10	4,082	0.24%
2022/08/24	0.1	30.90	0	0.00	30.55	0.1	4,019	0.00%
2022/08/22	1	31.85	9	31.30	31.15	-8	3,985	-0.20%
2022/08/17	0	0.00	1	31.25	31.15	-1	3,890	-0.03%
2022/08/16	0	0.00	5	31.20	31.25	-5	3,871	-0.13%
2022/08/15	9	32.40	0	0.00	31.65	9	3,838	0.23%
2022/08/10	1	31.70	0.5	32.41	31.75	0.5	3,686	0.01%
2022/08/08	1	31.80	1	31.65	31.90	0	3,537	0.00%
2022/08/05	3	31.72	5	31.70	31.85	-2	3,446	-0.06%
2022/08/04	1	31.75	1	31.85	31.80	0	3,291	0.00%
2022/08/03	14	30.16	8	30.13	30.05	6	3,016	0.20%
2022/08/02	2	31.20	4	30.99	30.70	-2	2,754	-0.07%
2022/08/01	3	30.63	2	30.50	30.50	1	2,633	0.04%
2022/07/29	3	31.05	3	31.40	31.15	0	2,578	0.00%
2022/07/28	12	31.38	10	30.97	30.50	2	2,479	0.08%
2022/07/27	3	30.67	7	30.48	30.70	-4	2,216	-0.18%
2022/07/26	10	29.70	6	29.92	29.00	4	2,033	0.20%
2022/07/25	5	30.74	6	30.63	31.00	-1	1,936	-0.05%
2022/07/19	0	0.00	6	29.10	29.05	-6	1,717	-0.35%
2022/07/15	0	0.00	1	29.15	29.40	-1	1,697	-0.06%
2022/07/12	0	0.00	2	28.75	28.60	-2	1,534	-0.13%
2022/07/08	1	29.60	4	29.31	29.60	-3	1,448	-0.21%
2022/07/07	19	28.80	12.1	28.80	28.75	6.9	1,206	0.57%
2022/07/06	0	0.00	6	27.58	27.45	-6	1,001	-0.60%
2022/07/05	13	26.83	10	27.06	27.15	3	951	0.32%
2022/07/04	2	24.50	2	25.73	25.45	0	830	0.00%
2022/06/20	0	0.00	2	25.85	25.10	-2	1,057	-0.19%
2022/06/13	1	26.25	0	0.00	26.25	1	1,207	0.08%
2022/06/06	1	27.30	0	0.00	27.30	1	1,315	0.08%
2022/06/02	0	0.00	5	27.65	27.55	-5	1,336	-0.37%
2022/05/31	0.1	27.40	0	0.00	27.40	0.1	1,357	0.01%
2022/05/30	5	27.35	0	0.00	27.30	5	1,365	0.37%
2022/05/23	4	27.30	0	0.00	27.20	4	1,513	0.26%
2022/05/11	1	26.50	0	0.00	26.40	1	1,911	0.05%
2022/05/09	1	27.40	0	0.00	26.90	1	1,978	0.05%
2022/05/04	0	29.25	0	0.00	29.30	0	2,033	0.00%
2022/04/28	1	28.60	0	0.00	28.55	1	2,085	0.05%
2022/04/25	2	28.55	0	0.00	28.60	2	2,138	0.09%
2022/04/20	0	0.00	0.2	30.60	30.35	-0.2	2,122	-0.01%
2022/04/15	1.2	29.13	0	0.00	28.85	1.2	2,136	0.05%
2022/04/11	0	0.00	2	30.88	29.70	-2	2,322	-0.09%
2022/04/07	2	31.50	0	0.00	30.55	2	2,653	0.08%
2022/04/01	1	31.45	0	0.00	31.40	1	2,820	0.04%
2022/03/31	0.2	31.50	1	31.40	31.30	-0.8	2,859	-0.03%
2022/03/30	30	31.76	0	0.00	31.80	30	2,923	1.03%
2022/03/25	1	32.95	2	33.18	32.50	-1	2,961	-0.03%
2022/03/22	1	31.80	0.2	31.95	32.20	0.8	3,022	0.02%
2022/03/21	0	0.00	9	31.80	31.80	-9	3,165	-0.28%
2022/03/18	0	0.00	6	31.78	32.00	-6	3,665	-0.16%
2022/03/10	0	0.00	0.2	29.90	29.80	-0.2	5,025	0.00%
2022/03/09	0.2	28.50	0	0.00	28.60	0.2	5,058	0.00%
2022/03/03	1	31.00	0	0.00	30.90	1	5,080	0.02%
2022/02/22	1.2	30.55	2	30.50	30.45	-0.8	5,351	-0.01%
2022/02/21	0	0.00	0.2	32.35	32.25	-0.2	5,542	0.00%
2022/02/18	4	32.96	1.1	32.88	32.90	2.9	6,165	0.05%
2022/02/17	0.2	31.30	0	0.00	31.30	0.2	5,991	0.00%
2022/02/11	0	0.00	6	31.60	31.35	-6	6,101	-0.10%
2022/02/10	6	31.35	0.1	31.60	31.50	5.9	6,149	0.10%
2022/02/08	0.1	32.55	0.2	32.30	32.40	-0.1	6,235	0.00%
2022/02/07	42	31.24	0	0.00	31.75	42	6,379	0.66%
2022/01/13	1.2	30.52	1	30.60	30.45	0.2	6,489	0.00%
2022/01/12	0	0.00	2	30.50	30.70	-2	6,483	-0.03%
2022/01/11	1	31.00	9	30.60	30.80	-8	6,475	-0.12%
2022/01/10	0	0.00	0.8	31.50	31.70	-0.8	6,450	-0.01%
2022/01/07	2.1	31.85	2	32.00	31.35	0.1	6,437	0.00%
2022/01/06	0.3	33.15	0	0.00	32.85	0.3	6,349	0.00%
2022/01/03	23	34.71	16	34.93	33.95	7	6,221	0.11%
2021/12/30	1	33.85	1	33.80	33.55	0	5,914	0.00%
2021/12/29	0	0.00	2	33.60	34.15	-2	5,873	-0.03%
2021/12/28	0	0.00	10	33.52	34.00	-10	5,777	-0.17%
2021/12/27	5	33.41	1.2	33.24	33.30	3.8	5,681	0.07%
2021/12/24	2	33.35	1	33.35	33.40	1	5,642	0.02%
2021/12/23	0	0.00	3.1	32.61	32.80	-3.1	5,569	-0.06%
2021/12/21	10	32.80	10	32.73	32.80	0	5,534	0.00%
2021/12/20	0	0.00	10	32.80	32.70	-10	5,506	-0.18%
2021/12/17	0	0.00	8	32.75	32.65	-8	5,463	-0.15%
2021/12/16	2	34.00	2.4	34.00	33.85	-0.4	5,397	-0.01%
2021/12/15	1	33.55	0.3	33.55	34.15	0.7	5,268	0.01%
2021/12/14	25	35.65	19	35.45	34.10	6	5,100	0.12%
2021/12/13	3	33.73	9	33.88	33.65	-6	4,555	-0.13%
2021/12/10	24	33.54	24	33.97	33.80	0	4,308	0.00%
2021/12/09	2	32.68	24	32.82	32.20	-22	3,779	-0.58%
2021/12/08	2	30.35	12	30.08	30.30	-10	3,217	-0.31%
2021/12/07	0	0.00	12	29.98	30.15	-12	3,141	-0.38%
2021/12/03	2	29.15	2	29.50	29.35	0	3,026	0.00%
2021/12/02	4	29.13	0	0.00	29.05	4	2,971	0.13%
2021/12/01	0	0.00	2	28.90	28.85	-2	2,974	-0.07%
2021/11/30	2	29.00	2	28.95	29.20	0	2,973	0.00%
2021/11/29	2	28.00	2	28.35	28.45	0	2,967	0.00%
2021/11/26	5	28.81	0	0.00	28.30	5	2,911	0.17%
2021/11/25	6	29.70	2	29.60	29.55	4	2,874	0.14%
2021/11/24	3	29.53	0	0.00	30.10	3	2,840	0.11%
2021/11/23	8	30.19	3	30.38	29.80	5	2,797	0.18%
2021/11/22	6	31.24	5	30.95	30.85	1	2,729	0.04%
2021/11/19	4	30.04	1	29.75	29.80	3	2,587	0.12%
2021/11/18	24	30.55	5	30.41	30.10	19	2,517	0.75%
2021/11/17	26	31.50	10	31.86	32.05	16	2,279	0.70%
2021/11/16	0	0.00	0.1	29.10	29.15	-0.1	1,627	-0.01%
2021/11/15	2	27.88	5	28.19	28.05	-3	1,549	-0.19%
2021/11/12	1	27.85	0	0.00	27.85	1	1,536	0.07%
2021/11/11	10	28.62	5	28.41	28.10	5	1,531	0.33%
2021/11/10	1	27.75	1	27.95	27.90	0	1,448	0.00%
2021/11/09	0.1	27.67	1	27.85	27.75	-1	1,440	-0.07%
2021/11/08	0.1	28.35	2	28.15	28.10	-2	1,384	-0.14%
2021/11/05	2	28.40	0	0.00	28.20	2	1,355	0.15%
2021/11/04	2	28.60	3.4	28.42	28.60	-1.4	1,244	-0.11%
2021/11/03	3	27.40	2	27.95	27.00	1	1,077	0.09%
2021/10/29	3	27.17	1	27.10	27.00	2	1,046	0.19%
2021/10/28	6	28.22	8	28.10	27.80	-2	1,020	-0.20%
2021/10/27	6	28.25	4	28.34	28.30	2	908	0.22%
2021/10/18	0	0.00	6	25.43	25.50	-6	919	-0.65%
2021/10/15	5	25.50	0	0.00	25.60	5	957	0.52%
2021/10/12	1	25.00	0	0.00	25.00	1	1,136	0.09%
2021/10/07	0	0.00	10	25.95	25.85	-10	1,342	-0.74%
2021/09/30	0.2	25.93	0	0.00	25.80	0.2	1,419	0.01%
2021/09/14	10	24.25	0	0.00	24.20	10	1,560	0.64%
2021/09/06	2	25.00	0	0.00	24.75	2	1,650	0.12%
2021/09/03	1	25.80	0	0.00	25.80	1	1,624	0.06%
2021/08/19	1	25.20	0	0.00	25.20	1	1,731	0.06%
2021/08/13	0	0.00	1	25.20	25.15	-1	1,751	-0.06%
2021/08/11	1	25.70	0	0.00	25.75	1	1,789	0.06%
2021/08/10	2	26.20	0	0.00	26.05	2	1,813	0.11%
2021/08/06	2	27.15	1	27.10	27.20	1	1,872	0.05%
2021/08/05	0.2	27.20	0	0.00	27.20	0.2	1,940	0.01%
2021/08/04	1	27.05	0	0.00	27.10	1	2,029	0.05%
2021/08/03	0	0.00	10	28.15	28.05	-10	2,042	-0.49%
2021/08/02	0	0.00	1	28.20	28.20	-1	2,067	-0.05%
2021/07/30	0	0.00	5	28.30	28.10	-5	2,097	-0.24%
2021/07/27	0	0.00	2	29.70	29.15	-2	2,301	-0.09%
2021/07/26	1	29.55	0	0.00	29.55	1	2,424	0.04%
2021/07/23	6	29.60	0	0.00	29.55	6	2,580	0.23%
2021/07/21	0	0.00	3	28.50	28.55	-3	2,639	-0.11%
2021/07/20	0	0.00	3	29.55	29.05	-3	2,666	-0.11%
2021/07/19	0	0.00	3	30.38	30.35	-3	2,734	-0.11%
2021/07/16	14	30.93	2.2	30.81	31.15	11.8	2,821	0.42%
2021/07/15	8	31.20	2	30.88	31.65	6	2,783	0.22%
2021/07/14	1	29.05	0	0.00	29.05	1	2,637	0.04%
2021/07/13	4	28.81	3	28.88	28.45	1	2,645	0.04%
2021/07/12	0	0.00	2	28.00	28.25	-2	2,644	-0.08%
2021/07/09	1	27.95	0	0.00	27.95	1	2,656	0.04%
2021/07/05	0	0.00	11	29.14	29.10	-11	3,307	-0.33%
2021/07/01	0	0.00	3	28.70	28.10	-3	3,381	-0.09%
2021/06/30	0	0.00	1	28.60	28.55	-1	3,433	-0.03%
2021/06/29	1	28.70	0	0.00	28.60	1	3,572	0.03%
2021/06/25	0.4	29.02	2	29.10	29.15	-1.6	3,746	-0.04%
2021/06/23	0	0.00	9	28.48	28.85	-9	3,812	-0.24%
2021/06/22	2.2	28.11	0	0.00	27.90	2.2	3,888	0.06%
2021/06/21	1	28.30	0	0.00	28.25	1	3,900	0.03%
2021/06/18	0	0.00	1	28.60	29.20	-1	3,951	-0.03%
2021/06/17	0	0.00	2	28.40	28.95	-2	4,029	-0.05%
2021/06/16	0.2	28.20	0	0.00	28.10	0.2	4,090	0.00%
2021/06/15	3	28.35	1	28.70	28.55	2	4,110	0.05%
2021/06/11	1	28.70	1	28.20	28.20	0	4,152	0.00%
2021/06/10	1	28.40	0	0.00	28.45	1	4,243	0.02%
2021/06/09	0.1	27.80	6	27.86	27.85	-5.9	4,401	-0.13%
2021/06/08	0	0.00	1	27.90	27.80	-1	4,545	-0.02%
2021/06/07	11	28.00	0	0.00	28.00	11	4,572	0.24%
2021/06/04	2	28.23	1	28.40	28.10	1	4,585	0.02%
2021/06/03	1	29.00	0	0.00	28.85	1	4,665	0.02%
2021/06/02	0	0.00	2	28.80	28.95	-2	4,700	-0.04%
2021/06/01	0	0.00	5	28.55	28.55	-5	4,748	-0.11%
2021/05/31	2	28.00	1	28.05	27.85	1	4,842	0.02%
2021/05/28	1	27.80	5	27.81	27.80	-4	4,850	-0.08%
2021/05/26	0	0.00	13	27.30	27.40	-13	4,924	-0.26%
2021/05/25	0	0.00	5	27.40	27.25	-5	4,957	-0.10%
2021/05/24	0	0.00	3	26.53	26.75	-3	5,003	-0.06%
2021/05/21	0	0.00	15	26.40	26.50	-15	5,059	-0.30%
2021/05/20	1	25.95	1	26.95	25.85	0	5,109	0.00%
2021/05/19	1	25.90	12	26.17	26.35	-11	5,202	-0.21%
2021/05/18	1	25.40	20	25.71	26.15	-19	5,233	-0.36%
2021/05/17	2	24.03	0	0.00	24.00	2	5,247	0.04%
2021/05/14	11	26.87	1	27.20	26.10	10	5,241	0.19%
2021/05/13	1.1	26.50	0	0.00	26.60	1.1	5,244	0.02%
2021/05/12	2	25.75	4	26.20	25.75	-2	5,242	-0.04%
2021/05/11	2	27.95	5	28.75	27.95	-3	5,185	-0.06%
2021/05/10	1	30.80	0	0.00	29.95	1	5,198	0.02%
2021/05/07	4	29.60	0	0.00	30.40	4	5,503	0.07%
2021/05/06	2.2	29.99	3	29.82	29.20	-0.8	5,584	-0.01%
2021/05/05	2	30.70	0	0.00	30.10	2	5,533	0.04%
2021/05/04	4	32.64	0	0.00	31.35	4	5,519	0.07%
2021/05/03	1	35.15	4	34.88	34.40	-3	5,475	-0.05%
2021/04/29	6	33.93	10	34.83	35.00	-4	5,422	-0.07%
2021/04/28	1	33.30	10	33.40	33.50	-9	5,378	-0.17%
2021/04/27	2	33.15	10	33.25	33.25	-8	5,484	-0.15%
2021/04/26	1	33.50	3	33.53	33.65	-2	5,573	-0.04%
2021/04/23	3	33.23	4	33.44	33.15	-1	5,667	-0.02%
2021/04/22	10	34.93	8	35.28	34.00	2	6,057	0.03%
2021/04/21	10	35.95	1	35.85	35.80	9	6,051	0.15%
2021/04/20	2	36.38	2	36.35	36.30	0	6,107	0.00%
2021/04/19	1	36.05	2	36.05	36.05	-1	6,325	-0.02%
2021/04/16	3	36.02	0	0.00	36.05	3	6,462	0.05%
2021/04/15	2	35.98	3	36.00	35.95	-1	6,666	-0.02%
2021/04/14	4.1	35.92	6	36.26	35.80	-1.9	7,531	-0.03%
2021/04/13	5	36.65	2	37.25	37.00	3	8,203	0.04%
2021/04/12	10	37.63	0	0.00	37.50	10	8,310	0.12%
2021/04/09	6	38.67	7	38.04	38.40	-1	8,231	-0.01%
2021/04/08	1	36.50	4	36.44	36.40	-3	7,937	-0.04%
2021/04/07	3	36.20	0	0.00	36.20	3	7,935	0.04%
2021/04/01	5	37.51	4	37.25	37.05	1	7,991	0.01%
2021/03/31	7	37.04	3	37.12	37.35	4	8,083	0.05%
2021/03/30	2	36.30	0	0.00	36.55	2	7,944	0.03%
2021/03/29	0	0.00	1	36.50	36.55	-1	7,920	-0.01%
2021/03/26	1	35.50	0	0.00	35.65	1	7,902	0.01%
2021/03/25	10	36.31	11	36.30	35.60	-1	7,992	-0.01%
2021/03/23	4	35.34	4	35.53	35.25	0	7,951	0.00%
2021/03/22	2	35.25	1	35.35	35.10	1	7,902	0.01%
2021/03/19	0	0.00	1	36.90	36.15	-1	7,840	-0.01%
2021/03/18	1	36.30	3	36.33	36.30	-2	7,777	-0.03%
2021/03/17	3	36.18	7	36.16	36.10	-4	7,825	-0.05%
2021/03/16	25	36.91	20	36.82	36.65	5	7,828	0.06%
2021/03/15	18	37.64	7	37.45	37.55	11	7,805	0.14%
2021/03/12	1	36.20	17	36.34	36.80	-16	7,689	-0.21%
2021/03/10	5	35.35	0	0.00	35.35	5	8,028	0.06%
2021/03/08	16	35.74	7	35.72	34.90	9	8,296	0.11%
2021/03/05	0	0.00	5	35.62	35.45	-5	8,284	-0.06%
2021/03/04	11	35.18	2	35.18	35.05	9	8,421	0.11%
2021/03/02	2	35.05	0	0.00	34.10	2	8,460	0.02%
2021/02/26	2	34.55	0	0.00	35.10	2	8,451	0.02%
2021/02/25	2	34.90	1	34.90	34.85	1	8,467	0.01%
2021/02/24	5	35.50	3	35.90	35.10	2	8,468	0.02%
2021/02/23	6	35.78	6	35.50	36.15	0	8,489	0.00%
2021/02/22	7	35.35	4	35.45	35.50	3	8,548	0.04%
2021/02/19	8	35.37	2	35.05	35.40	6	8,515	0.07%
2021/02/17	3	32.90	2	33.35	33.30	1	8,402	0.01%
2021/02/05	2	33.10	0	0.00	32.70	2	8,366	0.02%
2021/02/04	1	33.30	0	0.00	33.10	1	8,362	0.01%
2021/02/02	2	33.65	0	0.00	33.60	2	8,410	0.02%
2021/02/01	1	33.85	0	0.00	33.50	1	8,381	0.01%
2021/01/29	7	36.14	2	37.65	34.55	5	8,314	0.06%
2021/01/28	2	36.15	1	36.10	36.00	1	7,984	0.01%
2021/01/26	1	35.80	0	0.00	34.65	1	7,871	0.01%
2021/01/22	3	34.88	2	35.60	35.15	1	7,803	0.01%
2021/01/21	3	34.90	1	35.80	34.75	2	7,725	0.03%
2021/01/20	12	37.08	0	0.00	35.75	12	7,618	0.16%
2021/01/19	7	38.21	0	0.00	37.45	7	7,470	0.09%
2021/01/18	1	38.50	2	37.75	38.50	-1	7,344	-0.01%
2021/01/15	20	38.84	7	39.99	38.60	13	7,192	0.18%
2021/01/14	18	38.72	0	0.00	38.35	18	6,717	0.27%
2021/01/13	0	0.00	4	37.40	37.80	-4	6,604	-0.06%
2021/01/12	13	38.12	2	37.35	37.50	11	6,500	0.17%
2021/01/11	9	38.67	0	0.00	38.95	9	6,249	0.14%
2021/01/08	10	38.55	8	38.54	38.50	2	6,084	0.03%
2021/01/07	8	39.10	12	39.38	39.50	-4	5,851	-0.07%
2021/01/06	8	38.10	7	38.46	38.90	1	4,966	0.02%
2021/01/05	6	33.73	4	34.93	35.40	2	4,261	0.05%
2021/01/04	2	32.20	11	32.04	32.20	-9	4,058	-0.22%
2020/12/31	0	0.00	1	31.05	31.25	-1	3,979	-0.03%
2020/12/30	5	31.22	0	0.00	31.15	5	4,017	0.12%
2020/12/29	11	31.51	0	0.00	31.45	11	3,984	0.28%
2020/12/28	37	31.68	3	31.65	31.65	34	3,921	0.87%
2020/12/25	12	31.28	14	31.26	32.10	-2	3,840	-0.05%
2020/12/24	1	30.00	0	0.00	30.25	1	3,615	0.03%
2020/12/23	0	0.00	2	29.90	29.85	-2	3,619	-0.06%
2020/12/22	1	30.00	3	29.55	29.55	-2	3,637	-0.05%
2020/12/21	3	30.43	0	0.00	31.05	3	3,613	0.08%
2020/12/18	5	30.14	2	29.75	30.05	3	3,516	0.09%
2020/12/17	3	29.68	1	29.55	29.55	2	3,493	0.06%
2020/12/15	2	29.50	2	29.35	29.25	0	3,498	0.00%
2020/12/11	0	0.00	2	30.40	30.20	-2	3,479	-0.06%
2020/12/08	0	0.00	1	31.70	31.35	-1	3,446	-0.03%
2020/12/07	0	0.00	10	31.40	31.30	-10	3,704	-0.27%
2020/12/04	10	32.85	5	32.70	32.25	5	3,666	0.14%
2020/12/03	2	30.98	2	30.15	32.00	0	3,305	0.00%
2020/12/02	0	0.00	18	28.96	29.10	-18	3,022	-0.60%
2020/12/01	5	28.92	0	0.00	29.00	5	3,036	0.16%
2020/11/30	3	29.28	10	29.62	29.25	-7	3,099	-0.23%
2020/11/27	0	0.00	10	29.55	29.60	-10	2,914	-0.34%
2020/11/25	10	28.60	1	28.65	28.65	9	2,796	0.32%
2020/11/24	3	28.55	1	28.80	28.40	2	2,796	0.07%
2020/11/23	3	28.30	1	28.30	28.35	2	2,750	0.07%
2020/11/19	6	27.73	1	28.05	28.00	5	2,723	0.18%
2020/11/18	0	0.00	1	27.50	27.30	-1	2,622	-0.04%
2020/11/17	3	27.23	4	27.09	26.90	-1	2,638	-0.04%
2020/11/16	1	27.05	0	0.00	27.25	1	2,723	0.04%
2020/11/12	2	26.58	1	26.85	26.45	1	2,875	0.03%
2020/11/11	7	27.01	4	27.01	26.75	3	2,900	0.10%
2020/11/09	3	26.30	2	26.25	26.20	1	2,854	0.04%
2020/11/06	2	26.10	0	0.00	26.05	2	2,897	0.07%
2020/11/04	11	26.68	0	0.00	26.25	11	2,991	0.37%
2020/11/03	0	0.00	3	26.40	26.55	-3	2,989	-0.10%
2020/11/02	1	26.10	1	26.50	26.00	0	3,009	0.00%
2020/10/30	0	0.00	10	26.00	25.80	-10	3,074	-0.33%
2020/10/29	0	0.00	0.8	26.10	26.20	-0.8	3,118	-0.02%
2020/10/28	0	0.00	1	26.75	26.35	-1	3,131	-0.03%
2020/10/22	8	27.19	0	0.00	27.15	8	3,330	0.24%
2020/10/21	0	0.00	1	27.60	27.60	-1	3,384	-0.03%
2020/10/20	1	27.15	1	27.45	27.50	0	3,510	0.00%
2020/10/19	1	27.25	0	0.00	27.30	1	3,543	0.03%
2020/10/16	2	27.10	1	27.15	26.90	1	3,616	0.03%
2020/10/15	3	27.37	0	0.00	27.30	3	3,665	0.08%
2020/10/14	3	27.70	0	0.00	27.70	3	3,709	0.08%
2020/10/13	0	0.00	2	27.43	27.75	-2	3,747	-0.05%
2020/10/12	1	26.80	3	27.07	27.15	-2	3,735	-0.05%
2020/10/08	1	27.25	0	0.00	27.20	1	3,744	0.03%
2020/10/07	1	27.40	1	27.45	27.45	0	3,762	0.00%
2020/10/05	0	0.00	4	25.85	26.15	-4	3,832	-0.10%
2020/09/30	0	0.00	3	25.65	25.80	-3	3,952	-0.08%
2020/09/29	1	25.40	0	0.00	25.35	1	3,924	0.03%
2020/09/28	0	0.00	1	25.65	25.50	-1	3,944	-0.03%
2020/09/25	0	0.00	3	25.60	25.05	-3	3,973	-0.08%
2020/09/24	1	26.15	1	26.20	26.00	0	3,953	0.00%
2020/09/21	0	0.00	1	27.80	27.80	-1	3,932	-0.03%
2020/09/11	2	29.15	2	29.48	28.40	0	4,226	0.00%
2020/09/10	6	29.50	13	29.53	29.25	-7	4,185	-0.17%
2020/09/09	7	28.41	7	28.46	28.95	0	3,935	0.00%
2020/09/08	5	28.05	0	0.00	27.85	5	3,905	0.13%
2020/09/07	1	28.80	0	0.00	28.30	1	3,934	0.03%
2020/09/04	1	27.90	3	28.40	28.50	-2	3,948	-0.05%
2020/09/03	4	28.91	2	28.55	28.20	2	3,955	0.05%
2020/09/02	2	27.65	0	0.00	27.75	2	3,876	0.05%
2020/09/01	1	28.20	0	0.00	27.40	1	3,877	0.03%
2020/08/31	0	0.00	1	28.20	27.95	-1	4,037	-0.02%
2020/08/25	2	28.65	0	0.00	28.50	2	4,116	0.05%
2020/08/21	1	27.55	0	0.00	27.90	1	4,076	0.02%
2020/08/20	30	28.96	32	27.26	26.95	-2	4,065	-0.05%
2020/08/19	2	29.85	2.8	29.25	29.70	-0.8	4,001	-0.02%
2020/08/14	0	0.00	1	27.60	27.60	-1	4,129	-0.02%
2020/08/13	0	0.00	1	27.40	27.40	-1	4,138	-0.02%
2020/08/12	2	26.30	1	27.15	26.85	1	4,120	0.02%
2020/08/11	3	27.38	3	26.75	25.95	0	4,113	0.00%
2020/08/07	0	0.00	1	26.40	26.25	-1	4,124	-0.02%
2020/08/05	0	0.00	6	26.37	26.35	-6	4,248	-0.14%
2020/08/04	1.2	25.12	1	25.70	25.15	0.2	4,308	0.01%
2020/08/03	0.8	24.80	1	25.00	24.90	-0.2	4,481	-0.01%
2020/07/31	2	24.90	0	0.00	24.90	2	4,931	0.04%
2020/07/30	4.7	24.28	3	24.48	24.65	1.7	5,638	0.03%
2020/07/29	0	0.00	1	23.20	23.10	-1	5,731	-0.02%
2020/07/28	5.2	23.43	1	23.95	23.95	4.2	5,766	0.07%
2020/07/27	1	23.60	6	24.45	23.85	-5	5,755	-0.09%
2020/07/24	2	26.10	2	26.53	25.65	0	5,772	0.00%
2020/07/23	7	28.00	0	0.00	27.75	7	5,707	0.12%
2020/07/22	0	0.00	2	28.45	28.30	-2	5,717	-0.03%
2020/07/21	16	28.02	0	0.00	27.75	16	5,658	0.28%
2020/07/20	10	27.86	0	0.00	27.75	10	5,633	0.18%
2020/07/17	13	28.04	0	0.00	27.85	13	5,645	0.23%
2020/07/16	6	28.20	1	28.20	28.15	5	5,662	0.09%
2020/07/15	1	28.10	0	0.00	28.15	1	5,678	0.02%
2020/07/14	7	28.02	1	28.00	28.00	6	5,734	0.10%
2020/07/13	11	27.82	1	27.85	27.95	10	5,748	0.17%
2020/07/10	1	28.15	0	0.00	28.05	1	5,829	0.02%
2020/07/09	6	28.39	0	0.00	28.45	6	6,117	0.10%
2020/07/08	1	27.90	1	27.80	27.75	0	6,186	0.00%
2020/07/07	2	27.95	0	0.00	27.75	2	6,179	0.03%
2020/07/06	1	27.95	4	27.95	27.95	-3	6,177	-0.05%
2020/07/03	3	27.72	3	27.72	27.70	0	6,162	0.00%
2020/07/02	3	27.72	0	0.00	27.75	3	6,174	0.05%
2020/07/01	3	27.77	0.3	27.60	27.65	2.7	6,175	0.04%
2020/06/30	1	27.40	1	27.40	27.40	0	6,150	0.00%
2020/06/29	2	27.30	1	27.25	27.30	1	6,185	0.02%
2020/06/24	1	27.15	4	27.26	27.25	-3	6,196	-0.05%
2020/06/23	4	27.09	0	0.00	27.20	4	6,216	0.06%
2020/06/22	0	0.00	1	26.35	26.05	-1	6,132	-0.02%
2020/06/19	6	27.04	0	0.00	26.95	6	6,090	0.10%
2020/06/18	4	27.35	0	0.00	27.20	4	6,036	0.07%
2020/06/17	3	27.35	3	27.35	27.40	0	5,984	0.00%
2020/06/15	1	27.40	0	0.00	27.20	1	6,003	0.02%
2020/06/12	7	26.83	2	26.70	27.00	5	6,006	0.08%
2020/06/11	3	27.18	3	27.20	27.05	0	6,006	0.00%
2020/06/10	3	27.47	0	0.00	27.45	3	5,972	0.05%
2020/06/08	4	27.25	1	27.25	27.25	3	6,019	0.05%
2020/06/05	3	27.38	1	27.40	27.05	2	6,044	0.03%
2020/06/04	2	26.63	12	26.60	26.60	-10	5,891	-0.17%
2020/06/03	2	26.70	0	0.00	26.60	2	5,869	0.03%
2020/06/02	2	26.65	0	0.00	26.60	2	5,841	0.03%
2020/06/01	2	26.58	0	0.00	26.60	2	5,804	0.03%
2020/05/29	1	26.65	1	26.55	26.55	0	5,783	0.00%
2020/05/28	3	26.68	0	0.00	26.60	3	5,772	0.05%
2020/05/22	1	26.70	2	26.75	26.65	-1	5,684	-0.02%
2020/05/21	9	26.86	1	26.80	26.90	8	5,642	0.14%
2020/05/20	4	26.15	0	0.00	26.20	4	5,379	0.07%
2020/05/19	4	26.19	1	26.15	26.15	3	5,350	0.06%
2020/05/18	7	26.06	0	0.00	26.00	7	5,307	0.13%
2020/05/15	3	26.00	0	0.00	26.00	3	5,271	0.06%
2020/05/14	10	26.14	5	26.00	26.00	5	5,242	0.10%
2020/05/13	8	26.06	3	26.10	26.10	5	5,201	0.10%
2020/05/12	8	26.03	1	25.90	26.05	7	5,256	0.13%
2020/05/11	11	26.27	22	26.42	26.15	-11	5,182	-0.21%
2020/05/08	12	26.60	4	26.46	26.25	8	5,091	0.16%
2020/05/07	16	26.45	17	26.62	26.65	-1	4,876	-0.02%
2020/05/06	219	26.21	197	25.33	25.30	22	4,417	0.50%	大買/大賣/
2020/05/05	3	26.75	2	26.75	26.75	1	3,692	0.03%
2020/05/04	0	0.00	9	24.35	24.35	-9	3,571	-0.25%
2020/04/30	0	0.00	5	22.64	22.15	-5	3,542	-0.14%
2020/04/29	5	22.27	1	22.30	22.35	4	3,509	0.11%
2020/04/28	0	0.00	3	21.47	21.95	-3	3,447	-0.09%
2020/04/23	1	21.00	0	0.00	20.95	1	3,409	0.03%
2020/04/22	0	0.00	1	20.70	20.80	-1	3,387	-0.03%
2020/04/21	1	20.30	0	0.00	20.20	1	3,324	0.03%
2020/04/16	0	0.00	1	21.05	20.85	-1	3,157	-0.03%
2020/04/15	1	20.70	1	20.60	20.90	0	3,105	0.00%
2020/04/14	1	20.90	3	20.77	21.05	-2	2,969	-0.07%
2020/04/13	0	0.00	11	19.81	20.00	-11	2,621	-0.42%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/08	2	17.55	2	17.90	17.95	0	2,440	0.00%
2020/04/07	8	17.35	0	0.00	17.40	8	2,416	0.33%
2020/04/06	1	16.80	1	16.95	16.95	0	2,395	0.00%
2020/04/01	0	0.00	1	16.70	16.70	-1	2,396	-0.04%
2020/03/31	2	16.55	3	16.57	16.60	-1	2,400	-0.04%
2020/03/30	0	0.00	1	15.40	16.30	-1	2,354	-0.04%
2020/03/25	1	15.70	3	15.60	15.55	-2	2,271	-0.09%
2020/03/24	2	15.08	0	0.00	15.00	2	2,274	0.09%
2020/03/23	1	14.65	0	0.00	14.50	1	2,264	0.04%
2020/03/20	2	15.30	1	15.25	15.40	1	2,274	0.04%
2020/03/19	2	14.08	0	0.00	14.10	2	2,221	0.09%
2020/03/17	3	16.50	0	0.00	16.00	3	2,311	0.13%
2020/03/16	0	0.00	1	18.00	17.30	-1	2,284	-0.04%
2020/03/12	0	0.00	1	19.85	19.55	-1	2,211	-0.05%
2020/03/11	2	20.65	2	20.75	20.40	0	2,177	0.00%
2020/02/17	0	0.00	3	21.87	21.85	-3	2,010	-0.15%
2020/02/13	35	21.89	29	21.96	21.85	6	1,991	0.30%
2020/02/11	3	20.80	0	0.00	20.75	3	1,879	0.16%
2020/02/07	5	20.40	0	0.00	20.30	5	1,892	0.26%
2020/02/05	0	0.00	0.1	20.55	20.55	-0.1	1,942	0.00%
2020/02/04	22	20.07	0	0.00	20.30	22	1,947	1.13%
2020/02/03	0.1	19.75	0	0.00	19.75	0.1	1,960	0.01%
2020/01/30	1	20.95	0	0.00	20.45	1	1,925	0.05%
2020/01/17	4	22.85	0	0.00	22.90	4	1,878	0.21%
2020/01/09	3	22.20	0	0.00	22.10	3	2,173	0.14%
2020/01/02	3	23.65	0	0.00	23.50	3	2,288	0.13%
2019/12/27	1	23.75	0	0.00	23.70	1	2,330	0.04%
2019/12/26	0	0.00	2	23.45	23.70	-2	2,326	-0.09%
2019/12/24	2	23.60	0	0.00	23.40	2	2,342	0.09%
2019/12/18	1	23.55	0	0.00	23.60	1	2,351	0.04%
2019/12/17	1	23.60	1	23.60	23.55	0	2,387	0.00%
2019/12/16	1	23.35	0	0.00	23.40	1	2,458	0.04%
2019/12/13	7	23.88	7	23.47	23.00	0	2,504	0.00%
2019/12/02	0	0.00	2	21.65	21.75	-2	2,703	-0.07%
2019/11/28	0	0.00	1	22.45	22.40	-1	2,734	-0.04%
2019/11/27	0	0.00	7	22.70	22.60	-7	2,802	-0.25%
2019/11/26	1	22.75	0	0.00	22.60	1	2,879	0.03%
2019/11/22	1	22.70	0	0.00	22.70	1	3,350	0.03%
2019/11/12	0	0.00	2	22.90	22.90	-2	3,860	-0.05%
2019/11/08	1	22.95	0	0.00	22.85	1	4,101	0.02%
2019/11/07	2	22.90	0	0.00	22.85	2	4,288	0.05%
2019/11/06	1	22.85	0	0.00	23.10	1	4,492	0.02%
2019/11/05	5	23.05	0	0.00	23.10	5	4,537	0.11%
2019/10/31	0	0.00	1	22.60	22.50	-1	4,626	-0.02%
2019/10/28	0	0.00	2	23.30	23.30	-2	4,841	-0.04%
2019/10/25	1	23.50	0	0.00	23.45	1	4,989	0.02%
2019/10/24	4	23.90	0	0.00	23.85	4	5,145	0.08%
2019/10/21	1	24.15	0	0.00	23.95	1	5,553	0.02%
2019/10/18	2	24.40	1	24.90	24.50	1	5,544	0.02%
2019/10/17	2	24.05	0	0.00	24.20	2	5,441	0.04%
2019/10/16	0	0.00	1	23.90	24.40	-1	5,427	-0.02%
2019/10/15	1	23.40	0	0.00	23.40	1	5,354	0.02%
2019/10/08	0	0.00	1	23.60	23.60	-1	5,402	-0.02%
2019/09/23	1	24.40	0	0.00	24.40	1	5,308	0.02%
2019/09/19	1	24.10	15	24.26	24.15	-14	5,254	-0.27%
2019/09/17	2	24.95	1	24.90	25.15	1	5,087	0.02%
2019/09/12	0	0.00	1	24.90	24.85	-1	5,010	-0.02%
2019/09/05	1	24.80	15	24.95	25.05	-14	4,808	-0.29%
2019/08/30	1	24.55	2	24.75	24.50	-1	4,591	-0.02%
2019/08/28	1	25.65	0	0.00	24.80	1	4,445	0.02%
2019/08/27	15	24.62	19	24.85	25.00	-4	4,189	-0.10%
2019/08/26	1	23.75	0	0.00	23.65	1	4,022	0.02%
2019/08/23	0	0.00	3	24.20	24.15	-3	4,017	-0.07%
2019/08/22	1	24.60	1	24.55	24.30	0	3,947	0.00%
2019/08/20	0	0.00	1	23.95	23.75	-1	3,787	-0.03%
2019/08/19	10	24.00	6	24.15	23.95	4	3,732	0.11%
2019/08/16	1	23.90	0	0.00	24.00	1	3,679	0.03%
2019/08/15	3	23.70	0	0.00	23.90	3	3,581	0.08%
2019/08/14	2	23.80	0	0.00	23.45	2	3,496	0.06%
2019/08/13	3	23.50	9	23.72	23.25	-6	3,417	-0.18%
2019/08/12	21	24.74	6	24.60	24.40	15	3,258	0.46%
2019/08/08	23	23.55	22	23.61	23.95	1	3,059	0.03%
2019/08/07	5	23.16	15	23.08	23.10	-10	2,846	-0.35%
2019/08/06	2	22.53	0	0.00	22.70	2	2,778	0.07%
2019/08/05	0	0.00	21	22.60	22.65	-21	2,760	-0.76%
2019/08/02	0	0.00	1	22.40	22.50	-1	2,744	-0.04%
2019/08/01	0	0.00	2	22.75	22.90	-2	2,708	-0.07%
2019/07/31	2	22.65	0	0.00	22.90	2	2,698	0.07%
2019/07/30	2	22.83	27	22.95	22.60	-25	2,631	-0.95%
2019/07/29	2	22.83	23	22.98	22.95	-21	2,515	-0.83%
2019/07/26	9	22.49	23	22.22	22.40	-14	2,410	-0.58%
2019/07/25	20	22.33	45	22.13	21.90	-25	2,313	-1.08%
2019/07/23	5	20.50	14	20.49	20.55	-9	1,983	-0.45%
2019/07/22	4	20.30	4	20.25	20.25	0	2,036	0.00%
2019/07/19	2	20.75	2	20.75	20.85	0	2,233	0.00%
2019/07/18	5	20.70	2	20.60	20.45	3	2,207	0.14%
2019/07/17	0	0.00	1	20.65	20.90	-1	2,191	-0.05%
2019/07/15	12	20.73	92	20.44	20.90	-80	2,164	-3.70%
2019/07/12	1	20.20	0	0.00	20.25	1	2,150	0.05%
2019/07/05	10	19.95	0	0.00	20.20	10	2,243	0.45%
2019/07/02	2	20.05	0	0.00	19.95	2	2,290	0.09%
2019/07/01	110	20.24	0	0.00	20.15	110	2,299	4.78%	大買/鉅額交易
2019/06/28	20	19.90	0	0.00	19.85	20	2,303	0.87%
2019/06/27	0	0.00	2	19.70	19.70	-2	2,347	-0.09%
2019/06/26	0	0.00	1	19.35	19.40	-1	2,343	-0.04%
2019/06/25	5	19.70	5	19.70	19.50	0	2,351	0.00%
2019/06/24	0	0.00	2	19.40	19.45	-2	2,353	-0.08%
2019/06/21	3	19.05	0	0.00	19.05	3	2,375	0.13%
2019/06/19	0	0.00	2	19.35	19.35	-2	2,496	-0.08%
2019/06/11	0	0.00	5	19.10	19.20	-5	3,014	-0.17%
2019/06/04	0	0.00	3	19.00	18.95	-3	3,112	-0.10%
2019/06/03	3	18.80	1	19.00	18.95	2	3,128	0.06%
2019/05/30	0	0.00	6	18.84	18.85	-6	3,105	-0.19%
2019/05/23	0	0.00	1	17.75	17.65	-1	3,400	-0.03%
2019/05/22	1	17.95	0	0.00	17.90	1	3,466	0.03%
2019/05/14	3	18.00	0	0.00	17.85	3	3,562	0.08%
2019/05/10	3	18.77	0	0.00	18.75	3	3,521	0.09%
2019/05/09	2.2	19.60	0	0.00	19.10	2.2	3,511	0.06%
2019/05/08	3	19.68	0	0.00	19.70	3	3,471	0.09%
2019/05/06	0	0.00	1	19.90	19.90	-1	3,432	-0.03%
2019/05/03	2	20.55	0	0.00	20.65	2	3,372	0.06%
2019/05/02	1	20.55	1	20.65	20.65	0	3,314	0.00%
2019/04/26	2	20.40	3	20.63	20.35	-1	3,205	-0.03%
2019/04/25	1	20.85	11.9	20.64	20.55	-10.9	3,170	-0.34%
2019/04/24	0	0.00	2	20.05	19.95	-2	3,089	-0.06%
2019/04/22	2	20.13	0	0.00	20.00	2	3,424	0.06%
2019/04/19	0	0.00	2	19.70	19.70	-2	3,462	-0.06%
2019/04/17	2	19.93	0	0.00	20.05	2	3,613	0.06%
2019/04/16	1	20.00	0	0.00	19.95	1	3,671	0.03%
2019/04/15	5	19.65	0	0.00	19.70	5	3,712	0.13%
2019/04/10	0	0.00	1	20.15	20.15	-1	3,670	-0.03%
2019/04/08	3	20.42	2	20.40	20.35	1	3,693	0.03%
2019/04/03	0	0.00	3	20.15	20.15	-3	3,661	-0.08%
2019/04/02	0	0.00	1	20.40	20.05	-1	3,646	-0.03%
2019/03/29	2	19.83	0	0.00	19.80	2	3,580	0.06%
2019/03/26	1	19.85	0	0.00	19.85	1	3,639	0.03%
2019/03/22	10	20.03	20	20.40	19.90	-10	3,661	-0.27%
2019/03/21	24	20.94	2	21.00	20.60	22	3,556	0.62%
2019/03/20	0.3	20.60	1	20.25	20.60	-0.7	3,315	-0.02%
2019/03/18	8	19.70	10	19.75	19.75	-2	3,269	-0.06%
2019/03/14	0	0.00	1	19.15	19.10	-1	3,246	-0.03%
2019/03/12	0	0.00	6	19.77	19.65	-6	3,308	-0.18%
2019/03/06	3	19.42	0	0.00	19.35	3	3,552	0.08%
2019/03/05	0	0.00	1	19.35	19.30	-1	3,564	-0.03%
2019/02/27	0	0.00	4	18.84	18.80	-4	3,518	-0.11%
2019/02/26	0	0.00	3	18.93	18.95	-3	3,517	-0.09%
2019/02/25	6	19.49	12	19.44	19.35	-6	3,520	-0.17%
2019/02/22	14	19.05	8	18.78	19.20	6	3,538	0.17%
2019/02/21	6	18.65	6	18.48	18.45	0	3,413	0.00%
2019/02/20	2	18.15	10	18.14	18.35	-8	3,353	-0.24%
2019/02/14	1	18.10	0	0.00	18.05	1	3,320	0.03%
2019/01/30	0.7	17.75	4	17.90	17.80	-3.3	3,333	-0.10%
2019/01/28	0	0.00	2	17.80	17.75	-2	3,323	-0.06%
2019/01/25	1	17.60	0	0.00	17.70	1	3,343	0.03%
2019/01/24	6	17.55	2	17.65	17.55	4	3,418	0.12%
2019/01/17	0	0.00	4	18.30	17.90	-4	3,358	-0.12%
2019/01/16	20	18.42	2	18.45	18.35	18	3,303	0.54%
2019/01/14	2	18.13	1	18.05	18.15	1	2,912	0.03%
2019/01/11	0	0.00	1	17.55	17.90	-1	2,773	-0.04%
2019/01/10	1	18.10	2	17.95	17.90	-1	2,693	-0.04%
2019/01/09	5	17.95	42	17.94	18.35	-37	2,634	-1.40%
2019/01/08	12	17.84	0	0.00	17.60	12	2,495	0.48%
2019/01/07	2	17.45	19	17.47	17.65	-17	2,410	-0.71%
2019/01/02	0	0.00	2	16.60	16.65	-2	2,365	-0.08%
2018/12/27	0	0.00	1	17.00	16.60	-1	2,366	-0.04%
2018/12/26	5	16.65	5	16.35	16.35	0	2,331	0.00%
2018/12/22	2	16.25	2	16.20	16.20	0	2,309	0.00%
2018/12/21	8	16.25	1	16.30	16.25	7	2,315	0.30%
2018/12/18	4	16.89	4	16.75	16.75	0	2,223	0.00%
2018/12/17	5	17.52	1	17.75	17.10	4	2,190	0.18%
2018/12/14	4	17.20	4	17.35	17.35	0	2,142	0.00%
2018/12/13	3	17.35	6	17.18	17.20	-3	2,134	-0.14%
2018/12/12	5	17.15	0	0.00	17.20	5	2,129	0.23%
2018/12/11	3	16.85	3	17.10	17.10	0	2,087	0.00%
2018/12/10	2	16.85	1	16.95	16.75	1	2,024	0.05%
2018/12/07	0	0.00	5	16.70	17.00	-5	1,981	-0.25%
2018/12/06	0	0.00	13	16.58	16.40	-13	1,953	-0.67%
2018/12/04	1	17.25	1	17.20	17.20	0	1,892	0.00%
2018/11/30	1	16.50	0	0.00	15.95	1	1,855	0.05%
2018/11/29	1	16.70	0	0.00	16.30	1	1,738	0.06%
2018/11/28	0	0.00	2	16.10	16.10	-2	1,690	-0.12%
2018/11/21	0	0.00	10	15.70	15.90	-10	1,627	-0.61%
2018/11/15	0	0.00	5	15.35	15.30	-5	1,536	-0.33%
2018/10/25	0	0.00	20	13.64	13.65	-20	1,910	-1.05%
2018/10/24	15	14.53	0	0.00	14.20	15	1,910	0.79%
2018/10/23	0	0.00	5	14.36	14.30	-5	1,925	-0.26%
2018/10/22	10	14.80	5	14.20	14.60	5	1,947	0.26%
2018/10/18	1	14.00	0	0.00	14.10	1	1,971	0.05%
2018/10/17	10	14.00	0	0.00	14.00	10	2,005	0.50%
2018/10/11	3	13.85	0	0.00	13.85	3	2,342	0.13%
2018/10/05	0	0.00	10	15.80	15.60	-10	2,456	-0.41%
2018/10/04	0	0.00	1	16.15	16.20	-1	2,466	-0.04%
2018/10/01	0	0.00	1	16.40	16.40	-1	2,575	-0.04%
2018/09/27	0	0.00	20	16.14	16.25	-20	2,628	-0.76%
2018/09/26	0	0.00	20	15.91	15.95	-20	2,741	-0.73%
2018/09/20	20	15.83	0	0.00	15.50	20	2,898	0.69%
2018/09/19	10	15.83	0	0.00	15.85	10	2,904	0.34%
2018/09/14	0	0.00	20	15.45	15.55	-20	2,901	-0.69%
2018/09/12	3	14.90	0	0.00	14.95	3	2,941	0.10%
2018/09/11	22	15.05	0	0.00	14.95	22	2,962	0.74%
2018/09/10	6	14.98	1	14.80	14.80	5	2,985	0.17%
2018/09/07	0	0.00	2	15.85	15.40	-2	2,976	-0.07%
2018/09/06	5	16.20	3	16.05	16.00	2	2,944	0.07%
2018/09/05	2	16.73	2	16.70	16.65	0	2,909	0.00%
2018/09/03	20	17.50	0	0.00	17.50	20	2,895	0.69%
2018/08/27	20	17.25	1	17.60	17.65	19	3,079	0.62%
2018/08/20	4	16.78	0	0.00	16.60	4	3,241	0.12%
2018/08/17	2	16.95	2	16.90	16.90	0	3,233	0.00%
2018/08/16	12	16.76	10	16.72	16.80	2	3,223	0.06%
2018/08/15	1	17.55	0	0.00	17.60	1	3,140	0.03%
2018/08/14	1	17.70	0	0.00	17.80	1	3,162	0.03%
2018/08/13	5	17.98	0	0.00	17.80	5	3,148	0.16%
2018/08/10	0	0.00	2	19.30	19.30	-2	3,056	-0.07%
2018/08/09	3	19.33	0	0.00	19.25	3	3,118	0.10%
2018/08/08	12	19.45	7	19.30	19.40	5	3,124	0.16%
2018/08/07	2	20.00	5	19.94	19.85	-3	3,083	-0.10%
2018/08/06	2	20.78	2	20.80	20.85	0	2,991	0.00%
2018/08/03	3	20.55	9	20.77	20.80	-6	3,008	-0.20%
2018/08/02	8	20.84	0	0.00	20.60	8	2,990	0.27%
2018/08/01	1	21.20	0	0.00	21.20	1	2,954	0.03%
2018/07/30	0	0.00	1	21.30	21.25	-1	2,983	-0.03%
2018/07/27	20	21.19	8	21.35	21.35	12	2,973	0.40%
2018/07/26	3	21.30	3	21.25	21.25	0	2,975	0.00%
2018/07/25	3	21.20	0	0.00	21.20	3	2,977	0.10%
2018/07/23	10	20.90	3	20.85	20.90	7	2,939	0.24%
2018/07/20	6	22.53	0	0.00	22.45	6	2,879	0.21%
2018/07/19	13	22.60	5	22.62	22.65	8	2,830	0.28%
2018/07/18	2	22.40	17	22.78	23.00	-15	2,858	-0.52%
2018/07/17	11	21.99	0	0.00	21.90	11	2,785	0.39%
2018/07/16	1	22.25	5	22.42	22.10	-4	2,825	-0.14%
2018/07/13	0	0.00	13	22.08	22.25	-13	2,785	-0.47%
2018/07/11	0	0.00	1	21.40	21.35	-1	2,824	-0.04%
2018/07/06	1	21.65	0	0.00	21.60	1	2,882	0.03%
2018/07/05	10	21.75	1	21.55	21.50	9	2,921	0.31%
2018/07/04	2	22.08	14	22.08	22.15	-12	2,974	-0.40%
2018/07/03	4	21.93	10	21.80	21.70	-6	2,915	-0.21%
2018/07/02	0	0.00	10	22.00	21.55	-10	2,889	-0.35%
2018/06/29	0	0.00	14	21.46	21.65	-14	2,876	-0.49%
2018/06/21	10	21.03	10	21.08	21.00	0	3,077	0.00%
2018/06/20	1	21.30	0	0.00	21.20	1	3,100	0.03%
2018/06/19	0	0.00	1	21.75	21.60	-1	3,094	-0.03%
2018/06/15	1	21.45	0	0.00	21.40	1	3,096	0.03%
2018/06/14	1	21.55	0	0.00	21.40	1	3,112	0.03%
2018/06/13	0	0.00	5	21.85	21.65	-5	3,118	-0.16%
2018/06/12	8	21.58	0	0.00	21.75	8	3,121	0.26%
2018/06/06	1	22.00	5	22.00	21.90	-4	3,152	-0.13%
2018/06/05	0	0.00	5	21.85	21.80	-5	3,179	-0.16%
2018/06/04	15	22.08	4	21.93	21.95	11	3,398	0.32%
2018/06/01	9	21.95	0	0.00	21.90	9	3,347	0.27%
2018/05/31	0	0.00	1	21.45	21.45	-1	3,259	-0.03%
2018/05/30	3	20.88	1	20.75	21.05	2	3,279	0.06%
2018/05/29	0	0.00	1	21.45	21.10	-1	3,290	-0.03%
2018/05/28	9	20.99	6	20.94	21.20	3	3,286	0.09%
2018/05/25	0	0.00	2	20.35	20.60	-2	3,296	-0.06%
2018/05/24	2	20.50	0	0.00	20.40	2	3,320	0.06%
2018/05/23	2	20.65	10	20.65	20.60	-8	3,331	-0.24%
2018/05/22	3	20.60	3	20.80	20.60	0	3,346	0.00%
2018/05/21	3	20.32	6	20.30	20.35	-3	3,348	-0.09%
2018/05/18	6	20.18	0	0.00	20.25	6	3,386	0.18%
2018/05/17	29	20.06	1	19.90	20.20	28	3,403	0.82%
2018/05/16	8	19.26	8	19.30	19.50	0	3,321	0.00%
2018/05/15	2	19.50	1	19.45	19.35	1	3,359	0.03%
2018/05/14	1	19.30	0	0.00	19.30	1	3,557	0.03%
2018/05/11	4	19.50	4	19.45	19.40	0	3,612	0.00%
2018/05/10	0	0.00	4	19.75	19.70	-4	3,637	-0.11%
2018/05/09	5	19.72	0	0.00	19.70	5	3,727	0.13%
2018/05/08	2	19.60	0	0.00	19.65	2	3,892	0.05%
2018/05/03	0	0.00	3	19.95	19.90	-3	4,085	-0.07%
2018/04/30	0	0.00	6	20.00	20.00	-6	4,168	-0.14%
2018/04/27	1	19.95	0	0.00	19.95	1	4,512	0.02%
2018/04/25	0	0.00	10	19.95	20.25	-10	4,925	-0.20%
2018/04/24	0	0.00	24	19.92	20.00	-24	4,969	-0.48%
2018/04/23	4	21.38	6	21.00	20.70	-2	4,979	-0.04%
2018/04/20	2	21.70	4	21.65	21.60	-2	5,005	-0.04%
2018/04/19	3	22.07	0	0.00	22.05	3	5,001	0.06%
2018/04/16	2	22.40	0	0.00	22.30	2	5,375	0.04%
2018/04/13	1	22.75	0	0.00	22.65	1	5,729	0.02%
2018/04/12	3	22.23	3	22.20	23.00	0	5,955	0.00%
2018/04/11	1	22.30	0	0.00	22.30	1	6,395	0.02%
2018/04/10	1	22.55	1	22.65	22.55	0	6,675	0.00%
2018/04/09	1	23.25	0	0.00	23.00	1	6,656	0.02%
2018/03/30	2	23.55	2	23.45	23.50	0	7,009	0.00%
2018/03/27	13	23.55	0	0.00	23.55	13	7,227	0.18%
2018/03/26	1	23.70	2	23.85	23.50	-1	7,231	-0.01%
2018/03/23	3	24.00	0	0.00	23.85	3	7,174	0.04%
2018/03/22	0	0.00	3	24.32	24.35	-3	7,170	-0.04%
2018/03/21	3	24.10	0	0.00	24.10	3	7,235	0.04%
2018/03/20	10	24.20	0	0.00	24.10	10	7,300	0.14%
2018/03/19	0	0.00	2	24.70	24.60	-2	7,305	-0.03%
2018/03/16	2	24.75	1	24.80	24.80	1	7,305	0.01%
2018/03/14	0	0.00	2	24.95	24.90	-2	7,340	-0.03%
2018/03/13	5	24.75	0	0.00	24.85	5	7,355	0.07%
2018/03/12	4	24.65	22	24.63	24.55	-18	7,371	-0.24%
2018/03/08	23	25.87	7	25.64	25.00	16	7,432	0.22%
2018/03/07	10	24.95	1	24.85	24.65	9	7,411	0.12%
2018/03/05	2	25.05	0	0.00	24.70	2	8,122	0.02%
2018/03/02	5	24.84	0	0.00	25.00	5	8,190	0.06%
2018/03/01	2	25.00	0	0.00	25.00	2	8,451	0.02%
2018/02/22	2	24.70	0	0.00	24.60	2	9,325	0.02%
2018/02/21	1	24.55	0	0.00	24.55	1	9,355	0.01%
2018/02/09	0	0.00	5	24.10	24.10	-5	9,353	-0.05%
2018/02/08	1	24.65	0	0.00	24.20	1	9,334	0.01%
2018/02/07	3	24.85	0	0.00	24.60	3	9,335	0.03%
2018/02/06	3	23.17	17	24.45	24.15	-14	9,325	-0.15%
2018/02/05	7	25.11	0	0.00	25.30	7	9,188	0.08%
2018/02/02	12	25.97	0	0.00	25.60	12	9,169	0.13%
2018/02/01	8	26.11	0	0.00	25.85	8	9,251	0.09%
2018/01/31	10	26.26	28	26.14	26.25	-18	9,437	-0.19%
2018/01/30	0	0.00	2	25.95	25.70	-2	9,524	-0.02%
2018/01/29	10	25.70	0	0.00	25.55	10	9,418	0.11%
2018/01/25	5	25.43	2	25.65	25.30	3	9,443	0.03%
2018/01/24	10	25.45	0	0.00	25.70	10	9,427	0.11%
2018/01/23	9	26.36	2	25.90	25.70	7	9,402	0.07%
2018/01/22	5	26.12	40	26.21	26.35	-35	9,082	-0.39%
2018/01/19	6	25.68	12	25.63	25.45	-6	8,842	-0.07%
2018/01/18	1	25.30	0	0.00	25.35	1	8,796	0.01%
2018/01/17	5	25.40	1	25.80	25.40	4	8,787	0.05%
2018/01/15	16	25.20	0	0.00	25.20	16	8,675	0.18%
2018/01/12	1	25.60	0	0.00	25.30	1	8,675	0.01%
2018/01/11	4	25.30	1	25.60	25.25	3	8,644	0.03%
2018/01/10	3	26.00	7	25.91	25.80	-4	8,592	-0.05%
2018/01/09	5	25.70	11	25.88	26.50	-6	8,344	-0.07%
2018/01/08	18	25.77	19	26.11	25.35	-1	8,085	-0.01%
2018/01/05	18	25.75	19	25.73	25.75	-1	7,868	-0.01%
2018/01/04	2	24.90	50	24.85	25.15	-48	7,473	-0.64%
2018/01/03	0	0.00	21	24.33	24.20	-21	7,221	-0.29%
2018/01/02	3	24.10	1	24.20	24.15	2	7,271	0.03%