明基材 (8215)-元大-東泰券商分點個股進出

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
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567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－元大-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰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
2024/11/20	13.1	32.64	0	0.00	32.40	13.1	736	1.78%
2024/11/15	0	0.00	10	33.21	32.95	-10	715	-1.40%
2024/11/12	1	33.90	3	33.90	33.90	-2	696	-0.29%
2024/11/08	0	0.00	3	33.30	33.50	-3	627	-0.48%
2024/11/06	0	0.00	2	32.60	32.40	-2	580	-0.34%
2024/11/05	0	32.70	0	0.00	32.45	0	575	0.00%
2024/11/04	1.1	32.11	2.1	32.59	32.20	-1	588	-0.17%
2024/10/30	0.2	32.58	0	0.00	32.30	0.2	611	0.03%
2024/10/29	0.1	32.55	0	0.00	32.55	0.1	612	0.02%
2024/10/28	0	0.00	1	32.70	33.15	-1	608	-0.16%
2024/10/25	1	32.20	0	0.00	32.20	1	597	0.17%
2024/10/23	0	0.00	3	32.30	32.55	-3	609	-0.49%
2024/10/21	0.1	32.45	0	0.00	32.20	0.1	623	0.02%
2024/10/17	1	33.00	0	0.00	32.90	1	654	0.15%
2024/10/15	0	0.00	7	32.14	32.20	-7	643	-1.09%
2024/10/07	0	0.00	6	32.08	32.35	-6	699	-0.86%
2024/09/27	0	0.00	2	31.20	31.15	-2	817	-0.24%
2024/09/20	0	0.00	1	31.00	31.00	-1	830	-0.12%
2024/09/18	1	31.15	0	0.00	31.00	1	839	0.12%
2024/09/10	0.1	30.75	2	31.25	30.30	-1.9	850	-0.22%
2024/09/09	5	31.21	2	31.23	31.45	3	848	0.35%
2024/09/06	2	29.85	0	0.00	30.95	2	832	0.24%
2024/09/02	0	0.00	1	30.15	30.20	-1	820	-0.12%
2024/08/30	0	0.00	2	29.80	29.90	-2	819	-0.24%
2024/08/27	1	28.90	0	0.00	29.25	1	826	0.12%
2024/08/26	3	29.40	0	0.00	29.20	3	832	0.36%
2024/08/22	2	29.05	0	0.00	28.95	2	838	0.24%
2024/08/20	1	29.25	0	0.00	29.20	1	850	0.12%
2024/08/14	0.1	28.90	0	0.00	28.85	0.1	864	0.01%
2024/08/09	1	28.50	1	28.55	28.25	0	879	0.00%
2024/08/06	1	25.90	0	0.00	27.50	1	893	0.11%
2024/08/05	4	28.65	3	28.10	28.05	1	895	0.11%
2024/08/02	6	31.23	0	0.00	31.15	6	862	0.70%
2024/08/01	0	0.00	2	32.10	32.40	-2	880	-0.23%
2024/07/30	5	31.47	0	0.00	31.80	5	893	0.56%
2024/07/26	3	32.13	0	0.00	32.10	3	890	0.34%
2024/07/23	1	32.50	0	0.00	32.60	1	896	0.11%
2024/07/22	1	32.50	1	32.40	32.40	0	895	0.00%
2024/07/19	0	0.00	20	33.15	32.85	-20	887	-2.25%
2024/07/18	1	33.55	0	0.00	33.40	1	878	0.11%
2024/07/17	20	34.90	3	35.02	35.00	17	856	1.98%
2024/07/15	0	0.00	1	34.70	34.45	-1	821	-0.12%
2024/07/10	0	0.00	3	34.70	34.50	-3	815	-0.37%
2024/07/09	5	34.20	0	0.00	34.45	5	806	0.62%
2024/07/08	0	0.00	2	34.65	34.60	-2	807	-0.25%
2024/07/05	0	0.00	6	34.53	34.75	-6	795	-0.75%
2024/07/04	0	34.20	5	34.05	34.15	-5	784	-0.64%
2024/07/03	2	35.03	1	34.45	34.15	1	798	0.13%
2024/06/27	4	32.76	0	0.00	32.70	4	783	0.51%
2024/06/26	4	32.98	0	0.00	33.00	4	785	0.51%
2024/06/24	0.1	33.12	1	33.10	32.90	-0.9	793	-0.11%
2024/06/20	0	0.00	1	33.25	33.05	-1	793	-0.13%
2024/06/19	0	0.00	0	32.90	32.80	0	788	0.00%
2024/06/14	1	32.60	10	32.60	32.70	-9	809	-1.11%
2024/06/13	0	0.00	1	32.50	32.60	-1	811	-0.12%
2024/06/11	1	33.20	0	0.00	33.05	1	822	0.12%
2024/06/06	0	0.00	1	32.85	32.85	-1	835	-0.12%
2024/06/04	1	33.15	0	0.00	33.05	1	861	0.12%
2024/05/29	0	0.00	1	33.20	33.15	-1	905	-0.11%
2024/05/28	0	33.30	3	33.17	33.15	-3	916	-0.33%
2024/05/27	0	0.00	1	32.87	32.85	-1	922	-0.11%
2024/05/24	1	32.40	0	0.00	32.40	1	945	0.11%
2024/05/23	4	32.70	1	32.94	32.55	3	973	0.31%
2024/05/22	0	0.00	2	33.08	33.00	-2	1,045	-0.19%
2024/05/21	2	32.75	0	0.00	32.80	2	1,063	0.19%
2024/05/17	1	32.80	0	0.00	32.90	1	1,099	0.09%
2024/05/14	1	32.60	0	0.00	32.50	1	1,287	0.08%
2024/05/09	21	33.00	0	0.00	32.75	21	1,296	1.62%
2024/05/08	0	0.00	7	33.05	33.25	-7	1,285	-0.54%
2024/05/07	15	33.08	0	0.00	33.15	15	1,290	1.16%
2024/05/03	2	34.35	0	0.00	34.40	2	1,351	0.15%
2024/04/30	0	0.00	20	34.64	34.60	-20	1,369	-1.46%
2024/04/29	0	34.45	5	34.60	34.55	-5	1,398	-0.36%
2024/04/25	2	33.95	0	0.00	33.95	2	1,457	0.14%
2024/04/23	1	33.00	0	0.00	33.25	1	1,595	0.06%
2024/04/22	20	33.00	0	0.00	32.90	20	1,596	1.25%
2024/04/18	0.1	33.75	0	0.00	33.60	0.1	1,576	0.01%
2024/04/17	0	33.75	0	0.00	33.55	0	1,575	0.00%
2024/04/16	1	33.90	0	0.00	33.45	1	1,573	0.06%
2024/04/12	2	34.55	0	0.00	34.60	2	1,545	0.13%
2024/04/11	1	34.80	0	0.00	34.85	1	1,533	0.07%
2024/04/10	1	35.20	4	35.30	35.20	-3	1,521	-0.20%
2024/04/09	0.2	35.10	2	35.20	35.20	-1.8	1,512	-0.12%
2024/04/02	2	34.10	0	0.00	34.10	2	1,454	0.14%
2024/03/29	0	34.15	13	33.95	33.90	-13	1,428	-0.91%
2024/03/28	0	34.10	0	0.00	34.05	0	1,427	0.00%
2024/03/27	3	33.95	0	0.00	33.95	3	1,424	0.21%
2024/03/26	1	34.00	0	0.00	34.00	1	1,417	0.07%
2024/03/25	2	34.40	0	0.00	34.35	2	1,415	0.14%
2024/03/22	1	34.25	0	0.00	34.25	1	1,423	0.07%
2024/03/20	2	33.88	0	0.00	33.90	2	1,424	0.14%
2024/03/18	0	0.00	10	33.80	33.85	-10	1,426	-0.70%
2024/03/14	1	33.80	0	0.00	33.80	1	1,426	0.07%
2024/03/13	5	34.20	0	0.00	34.25	5	1,421	0.35%
2024/03/12	0	34.35	0	0.00	34.20	0	1,422	0.00%
2024/03/11	0	0.00	2	34.20	34.15	-2	1,431	-0.14%
2024/03/08	2	33.80	0	0.00	33.65	2	1,476	0.14%
2024/03/07	5	34.15	0	0.00	34.05	5	1,464	0.34%
2024/03/05	0	34.49	0	0.00	34.35	0	1,464	0.00%
2024/02/29	0	0.00	0	34.45	34.40	0	1,448	0.00%
2024/02/27	4	34.65	2	34.25	34.25	2	1,438	0.14%
2024/02/23	19	36.04	20	35.70	35.40	-1	1,385	-0.07%
2024/02/21	10	36.90	4	36.93	36.95	6	1,297	0.46%
2024/02/20	0	0.00	1	36.90	36.60	-1	1,298	-0.08%
2024/02/19	0	37.60	2	37.33	37.25	-2	1,280	-0.16%
2024/02/16	6	37.12	6.2	37.19	37.30	-0.2	1,236	-0.01%
2024/02/05	0	0.00	3	35.78	35.85	-3	1,097	-0.27%
2024/01/30	2	35.28	6	35.30	35.30	-4	1,071	-0.37%
2024/01/29	0	0.00	1	36.50	35.45	-1	1,072	-0.09%
2024/01/26	0	0.00	2	35.35	36.10	-2	1,029	-0.19%
2024/01/25	5	35.30	1	35.40	35.30	4	985	0.41%
2024/01/23	1	34.95	0	0.00	34.85	1	968	0.10%
2024/01/22	0	35.00	0	0.00	35.10	0	937	0.00%
2024/01/19	1	35.25	0	0.00	35.65	1	921	0.11%
2024/01/18	0	35.27	14	34.88	35.60	-14	871	-1.61%
2024/01/17	15	34.31	1	35.10	33.80	14	796	1.76%
2024/01/16	0	0.00	1	34.00	33.85	-1	764	-0.13%
2024/01/03	2	34.00	0	0.00	34.10	2	801	0.25%
2023/12/27	0	0.00	5	34.60	34.45	-5	861	-0.58%
2023/12/25	0	0.00	12	33.96	33.90	-12	859	-1.40%
2023/12/15	0	0.00	2	34.55	34.40	-2	857	-0.23%
2023/12/14	1	34.35	12	34.38	34.40	-11	861	-1.28%
2023/12/13	1	34.05	1	33.90	33.90	0	859	0.00%
2023/12/12	2	34.05	0	0.00	34.00	2	857	0.23%
2023/12/11	2	34.25	0.1	34.40	34.15	1.9	854	0.22%
2023/12/06	1	34.45	0	0.00	34.15	1	860	0.12%
2023/12/05	3	34.60	16	34.35	34.35	-13	847	-1.53%
2023/12/04	0	0.00	1	35.80	35.80	-1	808	-0.12%
2023/12/01	16	36.05	0	0.00	36.00	16	814	1.96%
2023/11/30	1	36.05	1	35.75	36.05	0	828	0.00%
2023/11/29	2	35.60	0	0.00	35.55	2	817	0.24%
2023/11/28	0	0.00	2	35.70	35.70	-2	821	-0.24%
2023/11/27	2	35.30	0	0.00	35.35	2	821	0.24%
2023/11/21	0	0.00	1	35.55	35.55	-1	870	-0.11%
2023/11/17	0	0.00	11.7	35.35	35.35	-11.7	879	-1.33%
2023/11/15	0	0.00	7	34.76	34.90	-7	880	-0.80%
2023/11/14	0	0.00	8	34.38	34.40	-8	900	-0.89%
2023/11/13	4	33.85	1	34.05	33.90	3	913	0.33%
2023/11/10	2	34.10	0	0.00	34.15	2	926	0.22%
2023/11/09	4	34.40	0	0.00	34.35	4	935	0.43%
2023/11/07	2	34.80	0	0.00	34.65	2	1,010	0.20%
2023/11/01	0	0.00	1	34.15	34.10	-1	1,259	-0.08%
2023/10/26	2	34.80	0	0.00	35.00	2	1,834	0.11%
2023/10/25	0	0.00	12	35.02	35.10	-12	1,866	-0.64%
2023/10/24	0	0.00	1	33.85	34.45	-1	1,867	-0.05%
2023/10/20	5	33.60	22	33.88	34.05	-17	1,964	-0.87%
2023/10/18	2	34.30	0	0.00	34.40	2	2,062	0.10%
2023/10/16	5	34.95	0	0.00	34.90	5	2,417	0.21%
2023/10/06	3	35.65	0.1	35.45	35.45	2.9	2,884	0.10%
2023/10/05	0.1	35.63	10	35.60	35.65	-9.9	2,943	-0.33%
2023/10/04	5	35.47	0	0.00	35.05	5	3,025	0.17%
2023/09/21	5	34.35	0	0.00	34.40	5	4,386	0.11%
2023/09/20	2	34.70	0	0.00	34.70	2	4,425	0.05%
2023/09/11	5	34.70	0	0.00	34.50	5	4,597	0.11%
2023/09/08	17	35.36	0	0.00	35.25	17	4,651	0.37%
2023/09/07	10	35.85	0	0.00	35.60	10	4,679	0.21%
2023/09/06	5	36.30	0	0.00	36.05	5	4,707	0.11%
2023/09/05	10	36.15	0	0.00	36.10	10	4,748	0.21%
2023/09/04	1	35.45	0	0.00	35.55	1	4,774	0.02%
2023/08/31	0	0.00	10	35.60	35.60	-10	4,864	-0.21%
2023/08/30	50	35.37	0	0.00	35.30	50	4,983	1.00%
2023/08/29	50	34.50	0	0.00	34.75	50	5,012	1.00%
2023/08/23	5	35.35	0	0.00	35.45	5	5,039	0.10%
2023/08/22	1.2	35.93	0	0.00	35.45	1.2	5,050	0.02%
2023/08/18	3	35.50	0	0.00	35.25	3	5,051	0.06%
2023/08/17	6	35.95	0	0.00	36.05	6	5,029	0.12%
2023/08/16	7	35.65	1	35.65	35.65	6	5,031	0.12%
2023/08/15	0	35.95	1	36.05	35.90	-1	5,064	-0.02%
2023/08/14	2	35.50	3	36.00	35.50	-1	5,073	-0.02%
2023/08/11	1	37.00	0	0.00	36.70	1	5,050	0.02%
2023/08/10	52	37.11	1	37.10	37.10	51	5,036	1.01%
2023/08/09	3	39.10	2	39.00	39.05	1	4,974	0.02%
2023/08/08	0	0.00	13	39.88	39.40	-13	4,942	-0.26%
2023/08/07	4	38.64	3	39.07	39.10	1	4,911	0.02%
2023/08/04	143	38.81	10	38.82	38.75	133	4,862	2.74%	大買/鉅額交易
2023/08/02	8	42.94	12	42.97	42.95	-4	4,675	-0.09%
2023/08/01	20	41.80	0	0.00	42.40	20	4,525	0.44%
2023/07/28	1	41.20	0	0.00	41.60	1	4,726	0.02%
2023/07/27	2	41.60	3	41.57	41.65	-1	4,756	-0.02%
2023/07/26	1	41.00	0	0.00	41.30	1	4,758	0.02%
2023/07/25	1	41.70	3	41.50	41.40	-2	4,767	-0.04%
2023/07/24	1	40.60	3	40.68	40.80	-2	4,848	-0.04%
2023/07/21	27	41.02	0	0.00	41.20	27	4,827	0.56%
2023/07/20	1	43.40	5	43.06	42.05	-4	4,901	-0.08%
2023/07/19	0	0.00	22	42.18	42.25	-22	4,789	-0.46%
2023/07/18	6	40.58	8	40.73	40.25	-2	4,627	-0.04%
2023/07/17	14	43.14	30	43.17	43.30	-16	4,507	-0.35%
2023/07/14	23	41.50	1	41.55	41.70	22	4,422	0.50%
2023/07/13	27	41.33	16	41.09	41.05	11	4,503	0.24%
2023/07/12	8	41.31	2	41.40	41.40	6	4,568	0.13%
2023/07/11	1	41.55	2	41.40	41.40	-1	4,538	-0.02%
2023/07/10	9	40.67	4.2	40.90	40.55	4.8	4,495	0.11%
2023/07/07	13	39.89	2.6	39.87	40.10	10.4	4,498	0.23%
2023/07/06	115.6	41.55	39	41.19	40.35	76.6	4,363	1.76%	大買/
2023/07/05	0	0.00	24	44.57	44.60	-24	3,551	-0.68%
2023/07/04	2	40.20	2	40.10	40.55	0	3,406	0.00%
2023/07/03	0	0.00	1	39.95	39.95	-1	3,353	-0.03%
2023/06/30	0	0.00	2	39.30	39.30	-2	3,315	-0.06%
2023/06/29	2	38.88	1	39.30	39.25	1	3,299	0.03%
2023/06/28	1	39.40	5	39.84	39.40	-4	3,272	-0.12%
2023/06/27	1	38.75	1	39.10	39.10	0	3,262	0.00%
2023/06/21	2	39.75	0	0.00	39.70	2	3,223	0.06%
2023/06/20	1	38.85	0	0.00	39.45	1	3,223	0.03%
2023/06/15	6	38.80	0	0.00	38.90	6	3,173	0.19%
2023/06/14	6	40.13	3.1	39.49	39.30	2.9	3,150	0.09%
2023/06/13	0	0.00	4	38.95	39.05	-4	3,095	-0.13%
2023/06/12	0	0.00	2	38.85	38.65	-2	3,072	-0.07%
2023/06/09	4	39.21	9	39.20	38.95	-5	3,045	-0.16%
2023/06/08	8	39.01	0	0.00	38.70	8	3,006	0.27%
2023/06/07	1	38.35	25	38.55	38.75	-24	2,992	-0.80%
2023/06/06	0	0.00	3	38.58	38.60	-3	2,997	-0.10%
2023/06/05	1	38.30	32.1	37.82	38.25	-31.1	3,025	-1.03%
2023/06/01	1	35.80	7	35.80	36.05	-6	2,953	-0.20%
2023/05/31	1	35.55	6	35.51	35.50	-5	3,029	-0.17%
2023/05/29	0	0.00	0	35.30	35.30	0	3,039	0.00%
2023/05/26	2	34.88	0	0.00	34.75	2	3,052	0.07%
2023/05/25	0	0.00	2	35.10	35.20	-2	3,054	-0.07%
2023/05/23	0	0.00	1	35.15	35.20	-1	3,103	-0.03%
2023/05/22	1	35.20	0	0.00	35.30	1	3,168	0.03%
2023/05/19	0	0.00	6	35.05	35.10	-6	3,203	-0.19%
2023/05/18	0	0.00	2	34.50	34.45	-2	3,196	-0.06%
2023/05/17	0	0.00	6	34.46	34.40	-6	3,200	-0.19%
2023/05/16	5	34.35	4	34.18	34.30	1	3,240	0.03%
2023/05/15	1	33.65	0	0.00	33.65	1	3,232	0.03%
2023/05/12	7	33.39	6	33.48	33.70	1	3,241	0.03%
2023/05/11	9	33.38	8	33.20	33.25	1	3,257	0.03%
2023/05/10	0	0.00	4	34.08	33.95	-4	3,309	-0.12%
2023/05/09	8	33.90	4	34.15	33.50	4	3,318	0.12%
2023/05/08	11	34.68	2	34.40	34.45	9	3,297	0.27%
2023/05/05	125.1	34.85	0	0.00	34.65	125.1	3,423	3.65%	大買/鉅額交易
2023/05/02	2	38.35	10	38.71	38.80	-8	3,526	-0.23%
2023/04/28	32	38.42	4	38.25	38.00	28	3,500	0.80%
2023/04/27	9	38.63	10	38.75	38.50	-1	3,449	-0.03%
2023/04/26	2	37.75	2	37.45	37.65	0	3,315	0.00%
2023/04/25	12	38.61	6	39.61	38.00	6	3,282	0.18%
2023/04/24	4	38.80	1.1	39.58	39.00	2.9	3,153	0.09%
2023/04/21	4	39.28	12	38.58	38.60	-8	3,115	-0.26%
2023/04/20	5	39.86	3	40.07	39.70	2	3,054	0.07%
2023/04/19	5	40.60	19	40.81	40.65	-14	2,984	-0.47%
2023/04/18	1	40.10	13.1	40.35	40.15	-12.1	2,920	-0.41%
2023/04/17	15	39.92	8.1	40.08	40.10	6.9	2,795	0.25%
2023/04/14	5	38.60	3.2	38.65	38.60	1.8	2,659	0.07%
2023/04/13	1	38.25	2	38.65	38.25	-1	2,625	-0.04%
2023/04/12	13	37.47	16	38.64	38.75	-3	2,566	-0.12%
2023/04/11	0	37.25	10	37.10	37.10	-10	2,439	-0.41%
2023/04/10	0	0.00	2	36.55	36.55	-2	2,429	-0.08%
2023/04/06	1	35.90	5	35.95	36.00	-4	2,414	-0.17%
2023/03/30	0	0.00	1	36.40	36.35	-1	2,501	-0.04%
2023/03/29	2	36.50	0	0.00	36.25	2	2,536	0.08%
2023/03/28	12	37.40	1	37.20	36.45	11	2,544	0.43%
2023/03/27	0	37.25	0	0.00	37.10	0	2,516	0.00%
2023/03/24	7	37.27	5	37.10	37.10	2	2,516	0.08%
2023/03/22	1	37.45	0	0.00	37.50	1	2,492	0.04%
2023/03/20	0	37.05	0	0.00	37.05	0	2,462	0.00%
2023/03/16	0	36.84	1	36.65	36.65	-1	2,457	-0.04%
2023/03/15	0	0.00	3	36.87	36.80	-3	2,473	-0.12%
2023/03/10	2	37.00	0	0.00	36.80	2	2,584	0.08%
2023/03/09	5	37.69	0	0.00	37.50	5	2,574	0.20%
2023/03/08	14	38.31	13	38.64	38.70	1	2,547	0.04%
2023/03/07	0	0.00	1	38.05	38.10	-1	2,609	-0.04%
2023/03/06	6	37.79	5	37.90	37.90	1	2,610	0.04%
2023/03/03	0	0.00	8	37.36	37.70	-8	2,568	-0.31%
2023/03/02	8	36.64	3	36.50	36.45	5	2,511	0.20%
2023/03/01	0	0.00	1	36.70	36.75	-1	2,499	-0.04%
2023/02/24	2	36.35	5	36.45	36.40	-3	2,473	-0.12%
2023/02/23	0	0.00	2	37.00	36.95	-2	2,443	-0.08%
2023/02/21	2	37.13	18.1	36.98	36.90	-16.1	2,414	-0.67%
2023/02/20	9	36.96	24	37.29	37.10	-15	2,390	-0.63%
2023/02/17	0	0.00	3	36.50	36.55	-3	2,328	-0.13%
2023/02/16	3	36.15	3	36.15	36.15	0	2,290	0.00%
2023/02/15	0	35.70	1	35.60	35.90	-1	2,270	-0.04%
2023/02/10	0	0.00	10	35.50	35.30	-10	2,257	-0.44%
2023/02/07	2	35.50	0	0.00	35.75	2	2,220	0.09%
2023/02/06	3	35.63	0	0.00	35.50	3	2,233	0.13%
2023/02/03	2	35.60	33	35.21	35.00	-31	2,185	-1.42%
2023/02/02	34	35.72	3.3	35.68	35.90	30.7	2,013	1.52%
2023/02/01	0	33.90	2	33.88	33.95	-2	1,624	-0.12%
2023/01/31	3	33.00	4	33.20	33.85	-1	1,601	-0.06%
2023/01/30	0	0.00	9	32.63	32.65	-9	1,539	-0.58%
2023/01/16	0	0.00	1	32.00	32.10	-1	1,550	-0.06%
2023/01/11	2	32.40	0	0.00	32.30	2	1,620	0.12%
2023/01/09	1	32.65	0	0.00	32.65	1	1,651	0.06%
2023/01/06	0	0.00	3	32.83	32.80	-3	1,652	-0.18%
2023/01/05	2	32.25	6	32.47	32.20	-4	1,660	-0.24%
2023/01/04	0	0.00	2	32.60	32.55	-2	1,658	-0.12%
2022/12/28	1	32.50	0	0.00	32.10	1	1,668	0.06%
2022/12/23	2	32.30	0	0.00	32.20	2	1,671	0.12%
2022/12/22	6	33.58	3	33.17	33.10	3	1,662	0.18%
2022/12/21	13	32.34	2	33.00	33.20	11	1,588	0.69%
2022/12/20	0	0.00	2	31.70	31.50	-2	1,551	-0.13%
2022/12/19	0.3	32.03	0	0.00	31.85	0.3	1,546	0.02%
2022/12/15	5	32.94	0	32.85	32.80	5	1,543	0.32%
2022/12/14	0	0.00	1	32.80	32.80	-1	1,552	-0.06%
2022/12/07	4	32.81	4	33.18	32.75	0	1,531	0.00%
2022/12/06	3	33.17	0	0.00	33.00	3	1,504	0.20%
2022/12/05	0	0.00	5	33.45	33.45	-5	1,434	-0.35%
2022/12/02	1	32.70	7	33.24	33.20	-6	1,393	-0.43%
2022/11/30	1	32.65	0	0.00	32.70	1	1,351	0.07%
2022/11/29	5	33.00	3	32.68	32.50	2	1,338	0.15%
2022/11/28	12	31.75	5	32.19	32.35	7	1,195	0.59%
2022/11/25	2	31.65	0	0.00	31.40	2	1,164	0.17%
2022/11/24	1	32.00	5	32.12	32.00	-4	1,166	-0.34%
2022/11/21	0	0.00	1	31.25	31.10	-1	1,166	-0.09%
2022/11/18	1	31.50	0	0.00	31.25	1	1,183	0.08%
2022/11/17	0	0.00	10	31.88	31.65	-10	1,192	-0.84%
2022/11/16	2	31.35	5	31.80	31.55	-3	1,189	-0.25%
2022/11/15	1	31.90	0	0.00	31.65	1	1,213	0.08%
2022/11/14	0	0.00	4	31.95	31.80	-4	1,408	-0.28%
2022/11/11	16	31.57	0	0.00	31.45	16	1,432	1.12%
2022/11/09	16	31.66	1	31.70	31.55	15	1,407	1.07%
2022/11/08	2	31.25	0	0.00	31.35	2	1,374	0.15%
2022/11/07	5	31.00	0	0.00	31.10	5	1,365	0.37%
2022/11/04	5	31.00	1	30.90	31.05	4	1,369	0.29%
2022/11/03	1	31.55	5	31.49	31.00	-4	1,362	-0.29%
2022/10/21	2	28.80	0	28.85	28.60	2	1,340	0.15%
2022/10/20	0	0.00	2	29.90	29.90	-2	1,334	-0.15%
2022/10/19	0	28.45	0	0.00	28.35	0	1,313	0.00%
2022/10/18	0	0.00	3	27.98	28.25	-3	1,305	-0.23%
2022/10/13	2	27.70	0	0.00	25.60	2	1,441	0.14%
2022/10/07	0	0.00	1	29.15	29.15	-1	1,444	-0.07%
2022/09/29	1	28.35	1	28.25	28.30	0	1,518	0.00%
2022/09/26	30	29.15	0	0.00	29.05	30	1,585	1.89%
2022/09/23	3	30.40	3	30.25	30.05	0	1,637	0.00%
2022/09/22	0	0.00	2	30.40	30.50	-2	1,657	-0.12%
2022/09/20	1	30.50	1	30.20	30.25	0	1,661	0.00%
2022/09/19	1	30.35	0	0.00	30.10	1	1,682	0.06%
2022/09/16	0	0.00	2	30.60	30.55	-2	1,704	-0.12%
2022/09/05	1	30.75	0	0.00	30.70	1	2,163	0.05%
2022/09/02	3	31.58	0	0.00	31.60	3	2,204	0.14%
2022/09/01	0	0.00	4	31.75	31.65	-4	2,257	-0.18%
2022/08/31	5	31.88	0	0.00	31.95	5	2,349	0.21%
2022/08/26	0	0.00	1	32.40	32.40	-1	2,385	-0.04%
2022/08/25	0	0.00	1	32.05	32.05	-1	2,360	-0.04%
2022/08/24	2	31.65	0	0.00	31.50	2	2,388	0.08%
2022/08/23	3	31.87	0	0.00	31.85	3	2,393	0.13%
2022/08/22	0	0.00	4	32.56	32.30	-4	2,419	-0.17%
2022/08/19	9	33.28	16	33.20	33.05	-7	2,511	-0.28%
2022/08/18	0	0.00	8	31.86	32.05	-8	2,350	-0.34%
2022/08/16	0	0.00	5	31.15	31.00	-5	2,366	-0.21%
2022/08/15	1	30.70	8	31.03	31.10	-7	2,433	-0.29%
2022/08/11	7	30.54	0	0.00	30.20	7	2,621	0.27%
2022/08/10	3	30.40	0	0.00	30.35	3	2,743	0.11%
2022/08/08	8	30.75	0	30.50	30.70	8	2,918	0.27%
2022/08/05	0	0.00	1	30.20	30.20	-1	2,909	-0.03%
2022/08/04	0	0.00	1	29.55	29.60	-1	2,939	-0.03%
2022/08/02	1	30.45	0	0.00	30.35	1	2,974	0.03%
2022/08/01	0	0.00	1	31.05	31.05	-1	3,004	-0.03%
2022/07/29	6	31.36	1	31.10	31.20	5	3,081	0.16%
2022/07/28	1	31.30	0	0.00	31.25	1	3,168	0.03%
2022/07/27	0	0.00	1	30.55	30.70	-1	3,137	-0.03%
2022/07/22	7	31.66	3	32.20	31.45	4	3,145	0.13%
2022/07/21	0	0.00	0	29.70	30.65	0	3,053	0.00%
2022/07/19	0	0.00	14	29.40	29.30	-14	3,063	-0.46%
2022/07/15	3	28.47	1	28.60	28.60	2	3,242	0.06%
2022/07/14	1	28.85	0	0.00	29.60	1	3,243	0.03%
2022/07/08	0	0.00	5	30.10	30.10	-5	3,238	-0.15%
2022/07/07	5	29.85	2	30.00	30.00	3	3,230	0.09%
2022/07/06	1	29.40	0	0.00	29.40	1	3,247	0.03%
2022/07/04	0	0.00	30	28.88	28.75	-30	3,254	-0.92%
2022/07/01	2	29.80	40	29.13	28.70	-38	3,339	-1.14%
2022/06/30	1	31.80	0	0.00	31.40	1	3,293	0.03%
2022/06/29	3	32.35	1	32.35	32.30	2	3,282	0.06%
2022/06/28	3	32.80	0	0.00	32.90	3	3,291	0.09%
2022/06/27	0	0.00	2	33.30	33.35	-2	3,357	-0.06%
2022/06/24	3	32.38	1	32.60	32.50	2	3,491	0.06%
2022/06/23	1	32.30	2	32.18	31.85	-1	3,500	-0.03%
2022/06/22	1	31.80	0	0.00	31.85	1	3,486	0.03%
2022/06/21	2	32.63	2	32.68	33.05	0	3,487	0.00%
2022/06/20	10	32.93	12	32.44	31.70	-2	3,494	-0.06%
2022/06/17	8	34.05	0	0.00	33.85	8	3,459	0.23%
2022/06/16	7	36.37	14	35.43	34.75	-7	3,417	-0.20%
2022/06/14	2	34.40	1	34.20	34.40	1	3,233	0.03%
2022/06/13	4	35.15	0	0.00	35.10	4	3,219	0.12%
2022/06/10	0	0.00	2	36.13	36.45	-2	3,184	-0.06%
2022/06/09	1	36.35	10	36.24	36.35	-9	3,138	-0.29%
2022/06/08	0	0.00	0	35.65	35.15	0	3,047	0.00%
2022/06/07	2	35.10	1	35.35	35.40	1	3,029	0.03%
2022/06/06	4	35.05	4	35.20	35.05	0	3,035	0.00%
2022/06/02	2	35.78	0	0.00	35.80	2	3,040	0.07%
2022/06/01	1	36.35	6	36.33	36.00	-5	3,061	-0.16%
2022/05/31	2	35.70	0	0.00	36.00	2	3,030	0.07%
2022/05/30	5	35.83	0	0.00	35.75	5	3,023	0.17%
2022/05/27	7	36.46	0	0.00	36.00	7	2,994	0.23%
2022/05/26	0	0.00	2	36.00	36.05	-2	2,891	-0.07%
2022/05/25	0	0.00	3	35.90	35.90	-3	2,874	-0.10%
2022/05/24	2.1	35.08	0	0.00	34.95	2.1	2,874	0.07%
2022/05/23	8	35.09	1	35.20	35.10	7	2,862	0.24%
2022/05/20	18	36.39	15.2	36.02	35.90	2.8	2,818	0.10%
2022/05/19	19	36.06	11	35.85	36.35	8	2,729	0.29%
2022/05/18	6	35.87	17	35.88	36.10	-11	2,642	-0.42%
2022/05/17	8	34.85	15	34.60	35.05	-7	2,542	-0.28%
2022/05/16	2	33.28	8	33.56	33.45	-6	2,412	-0.25%
2022/05/13	7	32.28	0	0.00	32.40	7	2,390	0.29%
2022/05/12	3	32.58	0	0.00	31.80	3	2,391	0.13%
2022/05/11	0	0.00	7	32.98	33.20	-7	2,370	-0.30%
2022/05/10	8	32.62	0	0.00	32.95	8	2,378	0.34%
2022/05/09	4	34.05	0	0.00	33.65	4	2,366	0.17%
2022/05/06	1	35.15	5	35.27	35.05	-4	2,346	-0.17%
2022/05/05	2	35.00	18	34.80	35.15	-16	2,275	-0.70%
2022/05/04	0	0.00	16	33.19	33.05	-16	2,191	-0.73%
2022/05/03	2	32.00	1	32.05	32.55	1	2,192	0.05%
2022/04/29	5	32.05	0	0.00	31.80	5	2,203	0.23%
2022/04/28	2	31.75	1	32.10	31.70	1	2,224	0.04%
2022/04/27	2	32.00	1	32.20	32.20	1	2,256	0.04%
2022/04/26	9	32.87	2	32.65	32.65	7	2,295	0.30%
2022/04/25	8	32.99	0	0.00	32.85	8	2,328	0.34%
2022/04/22	12	34.86	23	35.14	34.70	-11	2,308	-0.48%
2022/04/21	0	0.00	1	34.25	34.35	-1	2,182	-0.05%
2022/04/20	1	33.30	1	33.70	33.60	0	2,169	0.00%
2022/04/19	1	33.20	0	0.00	33.10	1	2,202	0.05%
2022/04/18	2	32.80	0	0.00	32.60	2	2,218	0.09%
2022/04/15	1	33.30	0	0.00	33.25	1	2,231	0.04%
2022/04/14	2	33.95	0	0.00	34.05	2	2,267	0.09%
2022/04/13	1.1	34.14	0	0.00	34.20	1.1	2,295	0.05%
2022/04/12	1	33.65	3	33.53	33.60	-2	2,347	-0.09%
2022/04/11	9.2	34.68	0	0.00	34.45	9.2	2,366	0.39%
2022/04/08	1	34.75	0	0.00	34.70	1	2,382	0.04%
2022/04/07	4	35.36	1	34.60	34.60	3	2,431	0.12%
2022/04/06	2	35.50	2	35.50	35.60	0	2,409	0.00%
2022/04/01	1	36.15	0	0.00	36.20	1	2,461	0.04%
2022/03/31	1	36.55	0	0.00	36.50	1	2,514	0.04%
2022/03/30	0	0.00	6	36.84	36.70	-6	2,546	-0.24%
2022/03/29	8	36.46	8	36.89	36.50	0	2,615	0.00%
2022/03/28	0	0.00	2	35.80	36.10	-2	2,514	-0.08%
2022/03/24	8	34.99	3	35.28	35.65	5	2,593	0.19%
2022/03/23	2	35.58	6	35.68	35.35	-4	2,688	-0.15%
2022/03/22	3	34.97	2	35.20	35.30	1	2,860	0.03%
2022/03/21	2	34.85	0	0.00	35.00	2	3,088	0.06%
2022/03/18	1.1	35.15	0.1	35.00	35.10	1	4,152	0.02%
2022/03/17	0	0.00	2	34.75	34.80	-2	5,236	-0.04%
2022/03/16	0	0.00	7	34.36	34.30	-7	5,714	-0.12%
2022/03/15	0	0.00	1	33.85	33.75	-1	5,943	-0.02%
2022/03/11	0	0.00	1	34.00	34.10	-1	6,021	-0.02%
2022/03/10	1	33.65	3	33.82	33.75	-2	6,095	-0.03%
2022/03/09	0	0.00	5	32.50	32.85	-5	6,230	-0.08%
2022/03/08	1	32.39	2	32.40	31.80	-1	6,929	-0.01%
2022/03/07	6	32.73	0	0.00	32.30	6	7,098	0.08%
2022/03/04	4	33.80	0	0.00	33.85	4	7,406	0.05%
2022/03/03	15	34.17	0	0.00	34.20	15	7,554	0.20%
2022/03/01	2	34.15	3	34.48	34.50	-1	7,812	-0.01%
2022/02/24	6	33.95	5	33.95	33.65	1	8,227	0.01%
2022/02/21	1	35.15	0	0.00	35.30	1	9,041	0.01%
2022/02/18	2	35.35	7	35.19	35.50	-5	9,151	-0.05%
2022/02/17	3	35.67	2	36.15	35.70	1	9,224	0.01%
2022/02/16	10	35.62	4	35.48	35.70	6	9,280	0.06%
2022/02/14	1	35.25	0	0.00	35.30	1	9,387	0.01%
2022/02/11	10	36.08	1	36.15	36.05	9	9,509	0.09%
2022/02/10	0	36.35	0	0.00	36.50	0	9,624	0.00%
2022/02/09	5	36.75	5	36.83	36.85	0	9,673	0.00%
2022/02/08	0	0.00	12	35.97	36.10	-12	9,738	-0.12%
2022/02/07	3	34.85	4	34.99	35.15	-1	9,859	-0.01%
2022/01/26	2	34.05	2	34.15	34.10	0	10,029	0.00%
2022/01/25	9	34.53	0	0.00	34.30	9	10,385	0.09%
2022/01/24	2	35.08	0	0.00	35.25	2	11,035	0.02%
2022/01/21	6	36.08	0	0.00	35.80	6	12,009	0.05%
2022/01/20	3	36.68	1	36.60	36.80	2	12,433	0.02%
2022/01/19	1	36.40	6	36.91	36.95	-5	12,517	-0.04%
2022/01/18	5	36.32	16	36.93	36.15	-11	12,605	-0.09%
2022/01/17	0	0.00	2	35.90	36.10	-2	12,775	-0.02%
2022/01/14	2	34.88	10	34.85	35.05	-8	12,778	-0.06%
2022/01/12	1	36.20	8	35.49	35.70	-7	12,907	-0.05%
2022/01/11	9.1	36.25	0	0.00	36.15	9.1	12,947	0.07%
2022/01/10	0	0.00	2	37.15	37.00	-2	12,953	-0.02%
2022/01/07	4	36.74	2	37.00	36.75	2	13,004	0.02%
2022/01/06	0	0.00	11	37.43	37.35	-11	13,057	-0.08%
2022/01/05	7	37.79	8	37.98	37.55	-1	13,212	-0.01%
2022/01/04	12	37.60	4	37.46	37.35	8	13,196	0.06%
2022/01/03	13	37.40	0	0.00	37.50	13	13,192	0.10%
2021/12/30	7	37.83	1	37.80	37.95	6	13,180	0.05%
2021/12/29	7	37.81	0	0.00	38.00	7	13,281	0.05%
2021/12/28	12	38.80	8	39.06	38.40	4	13,302	0.03%
2021/12/27	13	38.73	2	38.95	38.90	11	13,331	0.08%
2021/12/24	3	38.62	10	38.35	38.30	-7	13,334	-0.05%
2021/12/23	12	38.94	31	38.93	38.55	-19	13,327	-0.14%
2021/12/22	0	0.00	4	38.63	38.30	-4	13,250	-0.03%
2021/12/21	5.1	38.15	13	38.43	38.40	-7.9	13,251	-0.06%
2021/12/20	1.1	38.30	0	0.00	37.90	1.1	13,259	0.01%
2021/12/17	38	38.07	5	37.77	37.70	33	13,412	0.25%
2021/12/16	27	38.81	14	38.71	38.60	13	13,324	0.10%
2021/12/15	52	38.77	10	38.94	38.85	42	13,179	0.32%
2021/12/14	175.1	41.38	146	41.76	39.35	29.1	12,976	0.22%	大買/大賣/
2021/12/13	64	41.83	101	42.83	43.50	-37	11,952	-0.31%	大賣/
2021/12/10	12	39.33	53	39.68	39.55	-41	10,869	-0.38%
2021/12/09	7	38.69	21	38.01	38.60	-14	10,462	-0.13%
2021/12/08	5	37.42	0	0.00	37.05	5	10,246	0.05%
2021/12/07	8	37.19	0	0.00	37.20	8	10,254	0.08%
2021/12/06	6	37.25	5	37.10	37.20	1	10,273	0.01%
2021/12/03	1	38.25	2	38.60	37.95	-1	10,269	-0.01%
2021/12/02	41	39.17	39	39.94	37.75	2	10,263	0.02%
2021/12/01	54	38.93	41.3	39.14	38.95	12.7	9,750	0.13%
2021/11/30	23	39.20	59	38.89	39.10	-36	9,767	-0.37%
2021/11/29	11	35.81	3	36.40	37.05	8	9,686	0.08%
2021/11/26	18	37.51	4	37.23	36.85	14	9,677	0.14%
2021/11/25	12	38.10	8	38.37	38.75	4	9,756	0.04%
2021/11/24	26	38.23	5	38.23	38.20	21	9,763	0.22%
2021/11/23	8	37.94	42	37.83	38.30	-34	9,871	-0.34%
2021/11/22	17	38.05	6	38.70	37.95	11	10,493	0.10%
2021/11/19	1	38.00	7	38.59	38.80	-6	10,488	-0.06%
2021/11/18	16	38.09	8	38.36	38.30	8	10,517	0.08%
2021/11/17	1	37.45	22	37.20	37.45	-21	10,602	-0.20%
2021/11/16	15	36.56	4	37.05	36.40	11	11,184	0.10%
2021/11/15	1	37.50	19	37.25	37.45	-18	12,039	-0.15%
2021/11/12	6	36.24	3	35.95	36.60	3	12,312	0.02%
2021/11/11	19	36.15	0	0.00	36.00	19	12,451	0.15%
2021/11/10	58	36.82	3	36.50	36.55	55	12,564	0.44%
2021/11/09	3	37.87	7	37.84	37.70	-4	12,644	-0.03%
2021/11/08	1	37.00	0	0.00	36.80	1	12,806	0.01%
2021/11/05	4	37.46	2	37.48	37.25	2	13,206	0.02%
2021/11/04	10	37.90	9	37.99	37.90	1	14,049	0.01%
2021/11/03	24	37.55	12	36.53	37.90	12	14,207	0.08%
2021/11/02	21	37.55	27	37.96	36.90	-6	14,305	-0.04%
2021/11/01	43	39.43	56	39.53	39.40	-13	14,228	-0.09%
2021/10/29	124	37.73	88	37.85	39.35	36	13,985	0.26%	大買/
2021/10/28	6	34.33	39	35.04	35.90	-33	13,536	-0.24%
2021/10/27	5	34.16	2	34.50	34.15	3	13,749	0.02%
2021/10/26	19	33.55	9	33.86	33.10	10	14,509	0.07%
2021/10/25	7	33.46	3	33.48	34.20	4	14,991	0.03%
2021/10/22	1	31.85	0	0.00	31.85	1	15,325	0.01%
2021/10/20	1	32.65	6	32.58	32.90	-5	16,686	-0.03%
2021/10/19	20	31.87	14	32.33	32.05	6	17,653	0.03%
2021/10/18	2	31.15	2	31.18	31.30	0	17,958	0.00%
2021/10/15	3	31.08	2	31.20	31.45	1	18,242	0.01%
2021/10/14	2	30.98	2	30.50	30.30	0	18,391	0.00%
2021/10/13	4.1	31.63	2	31.15	31.15	2.1	18,666	0.01%
2021/10/12	2	31.10	0	0.00	31.15	2	18,875	0.01%
2021/10/08	3	32.20	3	31.35	31.50	0	18,874	0.00%
2021/10/07	4	31.94	3	32.10	32.05	1	18,928	0.01%
2021/10/06	0.1	32.40	2	31.70	31.55	-1.9	19,165	-0.01%
2021/10/04	3	32.25	0	0.00	31.55	3	18,999	0.02%
2021/10/01	1	34.60	2	33.85	33.35	-1	18,990	-0.01%
2021/09/30	0	0.00	5	35.21	35.35	-5	18,955	-0.03%
2021/09/29	2	34.55	0	0.00	34.55	2	18,937	0.01%
2021/09/28	5	35.90	1	35.75	35.75	4	18,939	0.02%
2021/09/27	1	36.35	0	0.00	36.85	1	18,930	0.01%
2021/09/24	9	36.99	4	36.88	36.50	5	18,892	0.03%
2021/09/23	1	35.35	1.1	35.25	35.15	-0.1	18,689	0.00%
2021/09/22	1	35.75	8	35.55	35.35	-7	18,692	-0.04%
2021/09/17	1	36.00	0	0.00	35.60	1	18,662	0.01%
2021/09/16	1	36.35	0	0.00	36.10	1	18,681	0.01%
2021/09/15	0	0.00	10	36.07	36.00	-10	18,630	-0.05%
2021/09/14	13	36.45	5	36.47	35.80	8	18,622	0.04%
2021/09/13	0	0.00	9	36.81	36.70	-9	18,560	-0.05%
2021/09/10	0	0.00	3	36.73	36.80	-3	18,552	-0.02%
2021/09/09	3	36.12	1	36.40	36.25	2	18,523	0.01%
2021/09/08	2	35.80	0	0.00	35.60	2	18,477	0.01%
2021/09/07	4	36.13	7	35.90	36.70	-3	18,430	-0.02%
2021/09/06	12	37.54	18	37.08	36.15	-6	18,290	-0.03%
2021/09/03	7	37.76	12	37.93	38.10	-5	18,103	-0.03%
2021/09/02	20	38.82	15	38.48	38.00	5	17,910	0.03%
2021/09/01	23.1	39.48	4	39.79	40.20	19.1	17,664	0.11%
2021/08/31	7	40.23	10	39.89	39.30	-3	17,524	-0.02%
2021/08/30	3	39.20	1	38.60	38.95	2	17,318	0.01%
2021/08/27	16	39.67	14	39.45	39.35	2	17,206	0.01%
2021/08/26	100	40.11	105	39.85	39.80	-5	16,887	-0.03%	大賣/
2021/08/25	24	38.18	5	37.98	37.95	19	16,094	0.12%
2021/08/24	26	38.37	45	38.65	37.95	-19	16,073	-0.12%
2021/08/23	63	39.47	12	39.18	39.50	51	15,787	0.32%
2021/08/20	58	38.91	41	38.96	39.30	17	15,377	0.11%
2021/08/19	74	38.53	85	38.44	37.55	-11	14,675	-0.07%
2021/08/18	27	35.94	11	35.87	37.00	16	13,750	0.12%
2021/08/17	20	35.22	22	34.53	33.65	-2	13,434	-0.01%
2021/08/16	11	35.64	13	35.36	34.95	-2	13,260	-0.02%
2021/08/13	29	36.74	26	36.48	35.50	3	13,078	0.02%
2021/08/12	40	36.39	44	36.90	37.90	-4	12,924	-0.03%
2021/08/11	47	37.56	31	37.76	37.00	16	12,724	0.13%
2021/08/10	56	41.63	68	41.68	39.80	-12	12,306	-0.10%
2021/08/09	11	39.96	22	39.85	39.85	-11	11,409	-0.10%
2021/08/06	10	39.63	14	39.61	40.25	-4	11,152	-0.04%
2021/08/05	12	40.19	15	40.04	39.60	-3	10,921	-0.03%
2021/08/04	41	39.91	31.5	39.33	39.25	9.5	10,700	0.09%
2021/08/03	52	41.84	16	42.31	41.40	36	10,364	0.35%
2021/08/02	11	41.62	13	41.67	41.40	-2	9,930	-0.02%
2021/07/30	19	39.87	20	40.44	41.00	-1	9,299	-0.01%
2021/07/29	11	39.60	19.5	39.95	38.10	-8.5	8,425	-0.10%
2021/07/28	16	35.89	14	36.38	36.80	2	7,827	0.03%
2021/07/27	28	38.60	24	38.52	38.75	4	7,352	0.05%
2021/07/26	1	35.90	14	36.16	36.70	-13	6,195	-0.21%
2021/07/23	26	35.98	63.5	35.32	33.40	-37.5	6,082	-0.62%
2021/07/22	8	33.84	18.5	34.25	34.70	-10.5	5,293	-0.20%
2021/07/21	30	30.91	17	30.97	32.25	13	4,968	0.26%
2021/07/20	29	30.77	20	30.51	30.90	9	4,687	0.19%
2021/07/19	13	30.29	4	30.53	30.25	9	4,519	0.20%
2021/07/16	37	29.31	45	29.34	29.90	-8	4,292	-0.19%
2021/07/15	4	26.71	2	27.00	27.20	2	3,987	0.05%
2021/07/14	12	26.77	0	0.00	26.65	12	3,970	0.30%
2021/07/13	8	28.26	11	28.61	28.00	-3	3,913	-0.08%
2021/07/12	0	0.00	16	27.74	27.80	-16	3,649	-0.44%
2021/07/09	3	26.90	1	26.90	26.90	2	3,626	0.06%
2021/07/08	18	27.29	0	0.00	27.40	18	3,680	0.49%
2021/07/06	0	0.00	2	26.90	26.85	-2	3,905	-0.05%
2021/07/05	3	26.97	1	27.20	27.15	2	4,285	0.05%
2021/07/02	2	26.50	2	26.60	26.50	0	4,298	0.00%
2021/07/01	0	0.00	2	26.25	25.80	-2	4,332	-0.05%
2021/06/25	0	0.00	3	26.30	26.30	-3	4,591	-0.07%
2021/06/24	1	25.45	1	25.75	25.75	0	4,681	0.00%
2021/06/23	0	0.00	7	25.21	25.40	-7	4,707	-0.15%
2021/06/22	13	24.52	2	24.50	24.50	11	4,760	0.23%
2021/06/21	5	25.19	1	24.85	24.70	4	4,771	0.08%
2021/06/18	4	25.85	1	25.65	25.65	3	5,002	0.06%
2021/06/17	2	25.60	1	25.60	26.10	1	5,117	0.02%
2021/06/16	2	25.40	0	0.00	25.25	2	5,141	0.04%
2021/06/10	1.1	25.99	0	0.00	25.85	1.1	5,223	0.02%
2021/06/07	2	26.55	12	26.79	26.30	-10	5,322	-0.19%
2021/06/04	15	26.66	2	26.63	26.55	13	5,328	0.24%
2021/06/03	2	27.05	3	27.20	27.00	-1	5,336	-0.02%
2021/06/02	3	26.60	6	26.85	26.80	-3	5,317	-0.06%
2021/06/01	3	27.40	4	27.55	27.50	-1	5,303	-0.02%
2021/05/31	7	26.19	8	26.58	26.60	-1	5,190	-0.02%
2021/05/28	3	26.05	4.1	25.82	26.25	-1.1	5,173	-0.02%
2021/05/27	2	25.20	1	25.30	25.20	1	5,190	0.02%
2021/05/26	2	25.10	0	25.10	25.25	2	5,214	0.04%
2021/05/25	1	25.50	15	25.15	25.15	-14	5,260	-0.27%
2021/05/24	12	24.26	12	24.37	24.75	0	5,269	0.00%
2021/05/21	2.2	24.40	0	0.00	24.50	2.2	5,323	0.04%
2021/05/20	18	24.66	0	0.00	24.30	18	5,407	0.33%
2021/05/19	5	24.99	4	25.33	25.25	1	5,433	0.02%
2021/05/18	0	0.00	1	23.90	23.90	-1	5,418	-0.02%
2021/05/17	3	21.95	0	0.00	21.75	3	5,446	0.06%
2021/05/14	0	0.00	1.1	24.53	23.35	-1.1	5,555	-0.02%
2021/05/13	2	22.58	1	22.70	23.85	1	5,988	0.02%
2021/05/12	4	24.28	4	24.34	23.65	0	6,270	0.00%
2021/05/11	11	26.71	2	26.50	26.20	9	6,272	0.14%
2021/05/10	7	29.00	10	29.55	28.75	-3	6,266	-0.05%
2021/05/06	10	28.55	0	0.00	28.15	10	6,515	0.15%
2021/05/04	0	0.00	12	28.60	28.80	-12	6,860	-0.17%
2021/05/03	2	30.95	0	0.00	30.05	2	6,926	0.03%
2021/04/29	12	32.56	0	0.00	32.45	12	6,948	0.17%
2021/04/28	1	33.45	16	33.81	33.45	-15	7,131	-0.21%
2021/04/27	0	0.00	17	33.27	32.75	-17	6,928	-0.25%
2021/04/26	1	32.70	4.1	33.11	32.65	-3.1	6,963	-0.04%
2021/04/23	0	0.00	8	32.55	32.60	-8	7,214	-0.11%
2021/04/22	8	32.83	5	32.96	31.60	3	7,222	0.04%
2021/04/21	3	32.17	13	32.45	32.50	-10	7,094	-0.14%
2021/04/19	4	31.36	0	0.00	31.25	4	7,121	0.06%
2021/04/16	15	31.18	6	31.15	31.20	9	7,139	0.13%
2021/04/15	4	30.95	1	30.90	30.90	3	7,250	0.04%
2021/04/14	3	30.88	10	31.12	30.90	-7	7,341	-0.10%
2021/04/13	13.2	32.98	3	33.40	31.95	10.2	8,162	0.12%
2021/04/12	8	34.55	18	34.31	34.75	-10	8,437	-0.12%
2021/04/09	78	33.24	85	33.92	33.55	-7	8,379	-0.08%
2021/04/08	10	32.49	7	32.44	32.40	3	8,103	0.04%
2021/04/07	12	32.23	0	0.00	32.35	12	8,157	0.15%
2021/04/06	0	0.00	5	32.60	32.35	-5	8,262	-0.06%
2021/04/01	2	31.90	1	31.75	31.75	1	8,370	0.01%
2021/03/31	2	31.95	0	0.00	32.15	2	8,374	0.02%
2021/03/30	29	32.08	6	32.51	32.15	23	8,386	0.27%
2021/03/29	0	0.00	13	31.87	31.50	-13	8,317	-0.16%
2021/03/26	0	0.00	1	30.90	30.80	-1	8,252	-0.01%
2021/03/25	13	31.14	8	30.94	31.20	5	8,248	0.06%
2021/03/24	2	30.85	2	30.95	30.80	0	8,184	0.00%
2021/03/23	6	31.47	23	30.88	30.65	-17	8,173	-0.21%
2021/03/22	21	30.99	3	30.80	30.75	18	7,952	0.23%
2021/03/19	1	30.05	0	0.00	30.00	1	7,879	0.01%
2021/03/18	0	0.00	9	30.52	30.70	-9	7,908	-0.11%
2021/03/17	5	29.80	3	29.75	29.65	2	7,896	0.03%
2021/03/16	0	0.00	1	29.65	29.70	-1	7,972	-0.01%
2021/03/12	4	29.56	2	29.73	29.50	2	8,209	0.02%
2021/03/11	1	29.20	5	29.20	29.15	-4	8,433	-0.05%
2021/03/10	0	0.00	2	28.70	28.70	-2	8,612	-0.02%
2021/03/09	4	28.18	0	0.00	28.05	4	8,716	0.05%
2021/03/08	1	29.00	0	0.00	28.60	1	8,853	0.01%
2021/03/05	1	28.95	0	0.00	28.80	1	9,310	0.01%
2021/03/04	5	29.48	1	29.75	29.40	4	9,317	0.04%
2021/03/03	2	29.30	3	29.92	29.90	-1	9,320	-0.01%
2021/03/02	5	30.02	0	0.00	29.80	5	9,391	0.05%
2021/02/26	0	0.00	1	30.55	30.50	-1	9,356	-0.01%
2021/02/25	2	31.15	3	31.57	30.90	-1	9,403	-0.01%
2021/02/24	5	31.01	2	31.40	30.65	3	9,401	0.03%
2021/02/23	2	31.10	0	0.00	31.10	2	9,410	0.02%
2021/02/19	5	31.30	1	30.75	31.20	4	9,367	0.04%
2021/02/18	1	30.50	1	30.80	30.90	0	9,465	0.00%
2021/02/17	2	30.00	0	0.00	31.00	2	9,487	0.02%
2021/02/05	0	0.00	7	30.83	30.05	-7	9,451	-0.07%
2021/02/04	31	31.71	13	31.49	30.95	18	9,340	0.19%
2021/02/03	1	31.90	23	32.81	33.00	-22	8,926	-0.25%
2021/02/02	10	30.00	11	30.16	30.00	-1	8,663	-0.01%
2021/02/01	2	29.05	2	29.05	29.00	0	8,713	0.00%
2021/01/29	2	30.75	3	29.78	29.25	-1	8,660	-0.01%
2021/01/28	9	31.17	39	31.10	31.00	-30	8,583	-0.35%
2021/01/27	12	30.37	15	30.52	30.40	-3	8,429	-0.04%
2021/01/26	0	0.00	1.1	29.77	29.40	-1.1	8,177	-0.01%
2021/01/25	10	29.32	3.1	29.40	28.70	6.9	8,057	0.09%
2021/01/22	15	28.26	13.3	28.30	28.30	1.8	7,963	0.02%
2021/01/21	2	28.18	12.1	28.49	28.10	-10.1	7,900	-0.13%
2021/01/20	2.1	26.69	8	26.62	26.45	-5.9	7,684	-0.08%
2021/01/19	9	28.00	11	28.00	27.80	-2	7,609	-0.03%
2021/01/18	111	28.03	108	28.64	28.50	3	7,565	0.04%	大買/大賣/
2021/01/15	4	26.94	0	0.00	26.85	4	7,299	0.05%
2021/01/13	0	0.00	18	27.54	27.55	-18	7,271	-0.25%
2021/01/12	2	27.13	4	27.80	26.90	-2	7,320	-0.03%
2021/01/11	7	27.45	0	0.00	27.80	7	7,352	0.10%
2021/01/08	17.1	27.70	5	27.65	27.60	12.1	7,300	0.17%
2021/01/07	2.2	29.00	0	0.00	28.85	2.2	7,170	0.03%
2021/01/06	73	32.26	67	31.95	29.50	6	7,056	0.09%
2021/01/05	18	30.00	51	30.16	30.70	-33	6,164	-0.54%
2021/01/04	3	27.77	14	27.81	27.95	-11	5,743	-0.19%
2020/12/31	0	0.00	8	26.78	27.20	-8	5,668	-0.14%
2020/12/30	10	25.95	3	26.13	26.15	7	5,569	0.13%
2020/12/29	24	27.26	18	27.48	26.80	6	5,459	0.11%
2020/12/28	17	28.04	7	27.91	28.50	10	5,338	0.19%
2020/12/25	9	26.96	5	27.05	27.00	4	5,181	0.08%
2020/12/24	20	27.09	3	27.27	26.95	17	5,165	0.33%
2020/12/23	2	27.35	12	26.73	27.20	-10	5,118	-0.20%
2020/12/18	0	0.00	12	26.52	26.50	-12	5,082	-0.24%
2020/12/17	6	26.71	0	0.00	26.80	6	5,131	0.12%
2020/12/16	0	0.00	4	26.63	26.55	-4	5,361	-0.07%
2020/12/15	4	26.93	0	0.00	26.00	4	5,458	0.07%
2020/12/14	5	26.85	5	26.91	26.80	0	5,418	0.00%
2020/12/10	12	26.91	0	0.00	26.75	12	5,387	0.22%
2020/12/09	11	27.35	12	27.79	27.80	-1	5,353	-0.02%
2020/12/08	6	27.05	2	26.40	26.95	4	5,322	0.08%
2020/12/07	10	26.43	11	26.77	26.70	-1	5,295	-0.02%
2020/12/04	29	26.09	31	26.28	26.50	-2	5,118	-0.04%
2020/12/03	20	25.68	12	25.99	25.50	8	5,056	0.16%
2020/12/02	5	25.43	7	25.90	26.30	-2	5,114	-0.04%
2020/12/01	20	25.70	49	25.87	26.00	-29	5,274	-0.55%
2020/11/30	7	24.44	12	24.44	24.50	-5	5,236	-0.10%
2020/11/27	10	24.55	0	0.00	24.55	10	5,402	0.19%
2020/11/26	1	24.60	19	25.08	24.60	-18	5,920	-0.30%
2020/11/25	1	24.65	5	24.85	24.80	-4	5,894	-0.07%
2020/11/24	21	24.63	3	24.90	24.45	18	6,045	0.30%
2020/11/23	4	24.68	0	0.00	24.60	4	6,298	0.06%
2020/11/20	6	24.67	0	0.00	24.60	6	6,274	0.10%
2020/11/19	1	24.45	0	0.00	24.40	1	6,295	0.02%
2020/11/18	10	24.10	6	24.68	24.15	4	6,325	0.06%
2020/11/17	6	24.84	12	25.32	24.30	-6	6,276	-0.10%
2020/11/16	0	0.00	15	24.50	24.80	-15	6,182	-0.24%
2020/11/11	1	24.10	1	23.90	24.15	0	6,157	0.00%
2020/11/10	1	23.95	7	24.02	24.10	-6	6,129	-0.10%
2020/11/09	10	23.98	16	23.71	23.70	-6	6,065	-0.10%
2020/11/06	2	23.10	22	23.30	23.00	-20	5,943	-0.34%
2020/11/05	10	23.05	5	23.18	22.95	5	5,910	0.08%
2020/11/04	2	23.05	0	0.00	22.65	2	5,831	0.03%
2020/11/03	0	0.00	10	22.70	22.70	-10	5,755	-0.17%
2020/11/02	0	0.00	2	22.25	21.90	-2	5,744	-0.03%
2020/10/30	14	22.52	0	0.00	22.20	14	5,747	0.24%
2020/10/29	0	0.00	5	22.60	23.10	-5	5,702	-0.09%
2020/10/28	0	0.00	8	23.18	22.80	-8	5,668	-0.14%
2020/10/26	3	22.82	21	22.81	23.00	-18	5,646	-0.32%
2020/10/21	0	0.00	1	22.25	22.15	-1	5,586	-0.02%
2020/10/20	24	22.32	0	0.00	22.20	24	5,594	0.43%
2020/10/19	2	22.18	8	21.94	22.50	-6	5,479	-0.11%
2020/10/16	0	0.00	1	21.35	21.05	-1	5,397	-0.02%
2020/10/15	1	21.35	0	0.00	21.15	1	5,446	0.02%
2020/10/14	1	21.35	1	21.60	21.45	0	5,459	0.00%
2020/10/13	1	21.15	1	21.20	21.20	0	5,478	0.00%
2020/10/12	0	0.00	2	21.25	21.10	-2	5,538	-0.04%
2020/10/08	2	21.70	2	21.70	21.65	0	5,583	0.00%
2020/10/07	4	21.98	2	22.23	21.95	2	5,578	0.04%
2020/10/05	1	21.70	0	0.00	21.65	1	5,633	0.02%
2020/09/30	2	21.28	2	21.30	21.40	0	5,608	0.00%
2020/09/29	0	0.00	2	21.35	21.40	-2	5,592	-0.04%
2020/09/28	1	21.00	1	21.25	21.25	0	5,618	0.00%
2020/09/25	2	20.55	0	0.00	20.70	2	5,762	0.03%
2020/09/24	6	21.50	1	21.80	21.20	5	5,728	0.09%
2020/09/23	8	22.92	0	0.00	22.45	8	5,665	0.14%
2020/09/22	5	23.16	2	23.15	23.15	3	5,620	0.05%
2020/09/21	41	23.87	60	23.97	23.80	-19	5,594	-0.34%
2020/09/18	6	23.37	7	23.61	23.20	-1	5,340	-0.02%
2020/09/15	1	23.00	4	23.01	23.10	-3	5,214	-0.06%
2020/09/14	1	22.30	4	22.64	22.40	-3	5,212	-0.06%
2020/09/11	29	22.98	26	22.64	22.20	3	5,326	0.06%
2020/09/10	14	23.63	1	23.75	23.75	13	5,281	0.25%
2020/09/09	6	23.62	9	23.71	23.65	-3	5,219	-0.06%
2020/09/08	9	23.89	3	24.75	23.35	6	5,165	0.12%
2020/09/07	10	24.39	4	24.20	24.15	6	5,027	0.12%
2020/09/04	12	24.67	33	25.02	24.85	-21	5,068	-0.41%
2020/09/03	31	24.15	31	24.29	24.40	0	4,748	0.00%
2020/09/02	12	22.77	24	23.01	22.95	-12	4,323	-0.28%
2020/09/01	15	22.71	14	22.43	22.20	1	4,134	0.02%
2020/08/31	5	21.90	8	22.23	22.45	-3	3,603	-0.08%
2020/08/28	3	20.45	0	0.00	20.45	3	3,531	0.08%
2020/08/27	6	20.13	52	20.25	20.40	-46	3,483	-1.32%
2020/08/25	11	19.21	2	19.43	19.40	9	3,133	0.29%
2020/08/24	0	0.00	2	19.30	19.15	-2	3,039	-0.07%
2020/08/20	1	18.25	0	0.00	17.90	1	2,932	0.03%
2020/08/19	0	0.00	13	19.09	19.20	-13	2,852	-0.46%
2020/08/14	15	18.35	0	0.00	18.30	15	2,710	0.55%
2020/08/13	5	18.00	2	17.93	18.00	3	2,684	0.11%
2020/08/11	13	18.10	0	0.00	17.90	13	2,689	0.48%
2020/08/10	5	18.05	0	0.00	18.00	5	2,700	0.19%
2020/08/07	2	17.98	0	0.00	17.95	2	2,749	0.07%
2020/08/06	2	18.40	0	0.00	18.15	2	2,765	0.07%
2020/07/27	0	0.00	3	17.68	17.60	-3	2,769	-0.11%
2020/07/24	1	18.45	0	0.00	18.15	1	2,757	0.04%
2020/07/16	2	19.10	0	0.00	19.15	2	2,716	0.07%
2020/07/14	0	0.00	5	18.85	19.25	-5	2,624	-0.19%
2020/07/13	0	0.00	9	19.27	19.15	-9	2,643	-0.34%
2020/07/09	6	19.00	0	0.00	18.85	6	2,776	0.22%
2020/07/07	5	19.00	0	0.00	19.00	5	2,740	0.18%
2020/07/06	34	19.12	16	19.28	19.20	18	2,731	0.66%
2020/07/03	6	18.75	1	18.60	18.55	5	2,593	0.19%
2020/07/02	4	18.58	1	18.55	18.70	3	2,624	0.11%
2020/06/30	2	18.65	5	18.60	18.45	-3	2,720	-0.11%
2020/06/29	5	18.00	1	18.05	18.10	4	2,689	0.15%
2020/06/23	1	18.00	1	17.95	17.95	0	2,686	0.00%
2020/06/22	1	18.20	1	17.95	18.00	0	2,685	0.00%
2020/06/18	22	18.60	17	18.51	19.10	5	2,664	0.19%
2020/06/17	15	18.37	1	18.50	18.45	14	2,519	0.56%
2020/06/15	0	0.00	3	17.63	17.70	-3	2,487	-0.12%
2020/06/12	12	17.00	10	17.05	17.20	2	2,461	0.08%
2020/06/11	3	17.95	33	17.48	17.30	-30	2,481	-1.21%
2020/06/10	0	0.00	1	17.50	17.40	-1	2,294	-0.04%
2020/06/08	1	17.40	0	0.00	17.40	1	2,446	0.04%
2020/06/03	1	17.35	12	17.38	17.30	-11	2,515	-0.44%
2020/06/02	3	16.80	1	16.90	16.90	2	2,431	0.08%
2020/05/27	1	16.60	5	16.55	16.70	-4	2,634	-0.15%
2020/05/26	0	0.00	5	16.65	16.60	-5	2,800	-0.18%
2020/05/22	0	0.00	5	16.40	16.25	-5	2,893	-0.17%
2020/05/21	0	0.00	1	16.65	16.70	-1	2,974	-0.03%
2020/05/19	5	16.15	0	0.00	16.20	5	3,297	0.15%
2020/05/18	4	15.90	5	16.04	15.90	-1	3,739	-0.03%
2020/05/15	5	16.40	1	16.45	16.10	4	3,775	0.11%
2020/05/14	1	16.30	0	0.00	16.30	1	3,820	0.03%
2020/05/13	5	16.95	0	0.00	16.85	5	4,021	0.12%
2020/05/12	0	0.00	20	16.92	17.00	-20	4,030	-0.50%
2020/05/11	0	0.00	11	17.02	17.05	-11	4,034	-0.27%
2020/05/08	5	17.00	0	0.00	16.80	5	4,034	0.12%
2020/05/06	11	16.89	0	0.00	16.80	11	4,104	0.27%
2020/05/05	10	16.88	10	16.85	16.85	0	4,108	0.00%
2020/04/30	10	17.00	7	17.06	17.15	3	4,274	0.07%
2020/04/29	1	17.00	0	0.00	17.00	1	4,481	0.02%
2020/04/27	3	16.93	10	17.08	16.90	-7	4,505	-0.16%
2020/04/24	5	16.50	0	0.00	16.60	5	4,434	0.11%
2020/04/22	5	15.85	2	16.25	16.30	3	4,426	0.07%
2020/04/21	1	16.75	2	16.15	16.10	-1	4,420	-0.02%
2020/04/20	5	16.80	0	0.00	16.95	5	4,395	0.11%
2020/04/15	9	17.46	9	17.20	16.85	0	4,301	0.00%
2020/04/14	4	16.70	19	17.20	17.20	-15	4,148	-0.36%
2020/04/09	10	15.93	0	0.00	15.55	10	4,192	0.24%
2020/04/08	7	15.64	2	15.90	15.90	5	4,178	0.12%
2020/04/07	10	15.90	5	15.85	15.45	5	4,160	0.12%
2020/04/06	5	14.75	1	14.70	14.85	4	4,163	0.10%
2020/04/01	2	14.45	2	14.40	14.75	0	4,389	0.00%
2020/03/31	0	0.00	2	13.85	13.55	-2	4,327	-0.05%
2020/03/30	2	13.70	0	0.00	13.70	2	4,326	0.05%
2020/03/26	0	0.00	1	14.00	14.00	-1	4,294	-0.02%
2020/03/25	1	14.00	2	14.40	13.85	-1	4,279	-0.02%
2020/03/24	2	13.85	1	14.00	13.85	1	4,228	0.02%
2020/03/23	1	12.35	5	12.85	12.95	-4	4,198	-0.10%
2020/03/20	1	12.65	0	0.00	12.65	1	4,182	0.02%
2020/03/19	33	11.65	10	11.70	11.50	23	4,187	0.55%
2020/03/18	3	13.10	0	0.00	12.65	3	4,144	0.07%
2020/03/17	0	0.00	2	12.25	12.80	-2	4,121	-0.05%
2020/03/16	5	14.40	0	0.00	13.15	5	4,080	0.12%
2020/03/13	3	13.70	0	0.00	14.20	3	4,056	0.07%
2020/03/12	9	15.61	1	15.20	15.20	8	4,036	0.20%
2020/03/09	0	0.00	1	17.00	17.00	-1	3,892	-0.03%
2020/03/06	1	17.85	0	0.00	17.80	1	3,819	0.03%
2020/03/05	1	18.60	1	18.55	18.30	0	3,773	0.00%
2020/03/04	7	18.46	3	18.50	18.55	4	3,747	0.11%
2020/03/03	1	19.25	1	19.25	18.75	0	3,714	0.00%
2020/03/02	4	18.43	4	18.74	18.55	0	3,638	0.00%
2020/02/27	10	19.37	5	18.50	18.60	5	3,598	0.14%
2020/02/26	0	0.00	2	19.60	19.60	-2	3,447	-0.06%
2020/02/25	0	0.00	10	19.10	19.30	-10	3,476	-0.29%
2020/02/24	13	19.65	0	0.00	19.45	13	3,431	0.38%
2020/02/21	9	20.66	10	20.45	20.15	-1	3,358	-0.03%
2020/02/20	5	20.16	9	20.01	20.30	-4	3,222	-0.12%
2020/02/19	18	19.96	15	20.25	20.35	3	3,053	0.10%
2020/02/18	0	0.00	3	18.73	18.95	-3	2,610	-0.11%
2020/02/17	3	18.57	15	18.54	18.50	-12	2,572	-0.47%
2020/02/14	13	18.93	13	18.87	18.90	0	2,515	0.00%
2020/02/10	12	18.29	2	18.18	18.05	10	2,219	0.45%
2020/02/07	3	17.83	1	17.70	17.70	2	2,138	0.09%
2020/02/06	2	17.85	2	17.90	17.95	0	2,121	0.00%
2020/02/05	4	17.90	1	17.95	17.80	3	2,104	0.14%
2020/02/04	14	18.49	0	0.00	18.05	14	2,063	0.68%
2020/02/03	23	17.71	42	17.94	18.60	-19	1,941	-0.98%
2020/01/30	21	17.19	0	0.00	16.75	21	1,713	1.23%
2020/01/17	1	18.40	0	0.00	18.30	1	1,675	0.06%
2020/01/15	0	0.00	1	18.30	18.20	-1	1,669	-0.06%
2020/01/10	1	18.00	0	0.00	17.80	1	1,656	0.06%
2020/01/08	1	17.85	0	0.00	17.70	1	1,641	0.06%
2020/01/06	2	18.45	1	18.70	18.35	1	1,590	0.06%
2020/01/02	1	19.05	0	0.00	18.95	1	1,511	0.07%
2019/12/27	0	0.00	1	19.10	19.10	-1	1,493	-0.07%
2019/12/26	5	18.45	0	0.00	18.35	5	1,226	0.41%
2019/12/09	0	0.00	1	18.35	18.35	-1	1,239	-0.08%
2019/12/06	1	17.90	11	17.90	17.85	-10	1,184	-0.84%
2019/11/29	0	0.00	2	18.15	18.00	-2	1,233	-0.16%
2019/11/28	1	18.00	0	0.00	17.85	1	1,218	0.08%
2019/11/22	0	0.00	1	17.50	18.05	-1	1,419	-0.07%
2019/11/18	0	0.00	5	17.30	17.25	-5	1,329	-0.38%
2019/11/14	1	17.70	0	0.00	17.70	1	1,338	0.07%
2019/11/11	18	17.70	1	17.75	17.75	17	1,358	1.25%
2019/11/06	1	18.85	1	18.80	18.65	0	1,373	0.00%
2019/10/31	0	0.00	5	18.85	18.75	-5	1,435	-0.35%
2019/10/24	8	19.73	3	19.70	19.60	5	1,495	0.33%
2019/10/22	3	19.70	3	19.50	19.55	0	1,542	0.00%
2019/10/17	0	0.00	3	19.45	19.45	-3	1,655	-0.18%
2019/10/15	5	19.40	0	0.00	19.60	5	1,780	0.28%
2019/10/09	1	19.65	1	19.80	19.65	0	1,913	0.00%
2019/10/08	2	20.10	2	20.00	20.05	0	1,980	0.00%
2019/10/02	1	19.35	7	19.32	19.65	-6	2,082	-0.29%
2019/09/23	0	0.00	1	20.20	20.60	-1	2,225	-0.04%
2019/09/20	6	20.35	0	0.00	20.35	6	2,230	0.27%
2019/09/19	1	20.10	1	20.20	20.00	0	2,232	0.00%
2019/09/04	1	21.60	5	21.70	21.60	-4	2,264	-0.18%
2019/08/30	0	0.00	1	21.55	21.75	-1	2,347	-0.04%
2019/08/29	11	22.58	1	21.80	21.80	10	2,360	0.42%
2019/08/28	12	23.35	26	23.46	23.25	-14	2,256	-0.62%
2019/08/26	0	0.00	5	22.15	22.15	-5	2,243	-0.22%
2019/08/23	0	0.00	1	22.70	22.50	-1	2,302	-0.04%
2019/08/22	0	0.00	14	22.79	22.50	-14	2,422	-0.58%
2019/08/21	0	0.00	9	22.62	22.50	-9	2,415	-0.37%
2019/08/16	2	22.10	0	0.00	22.25	2	2,470	0.08%
2019/08/14	5	21.90	0	0.00	21.60	5	2,495	0.20%
2019/08/12	1	21.85	0	0.00	22.05	1	2,558	0.04%
2019/08/08	2	21.70	1	21.40	21.55	1	2,578	0.04%
2019/08/06	1	21.10	0	0.00	21.75	1	2,647	0.04%
2019/08/01	2	23.75	2	23.60	23.60	0	2,751	0.00%
2019/07/30	0	0.00	1	24.15	23.85	-1	2,834	-0.04%
2019/07/29	1	24.50	0	0.00	24.60	1	2,857	0.03%
2019/07/22	0	0.00	9	25.19	25.05	-9	3,306	-0.27%
2019/07/19	5	25.54	0	0.00	25.55	5	3,310	0.15%
2019/07/17	4	25.88	3	25.35	25.30	1	3,415	0.03%
2019/07/16	8	25.75	5	25.80	25.85	3	3,480	0.09%
2019/07/11	0	0.00	12	25.33	25.05	-12	3,416	-0.35%
2019/07/10	0	0.00	87	24.95	25.25	-87	3,411	-2.55%
2019/07/09	6	24.48	0	0.00	24.30	6	3,398	0.18%
2019/07/08	1	24.55	3	24.45	24.35	-2	3,673	-0.05%
2019/07/05	2	24.25	0	0.00	24.30	2	3,737	0.05%
2019/07/04	1	24.70	0	0.00	24.55	1	3,767	0.03%
2019/07/03	2	24.53	1	24.35	24.35	1	3,805	0.03%
2019/07/02	3	24.55	3	24.55	24.70	0	3,944	0.00%
2019/07/01	0	0.00	2	24.50	24.55	-2	4,125	-0.05%
2019/06/26	1	23.55	0	0.00	24.05	1	4,440	0.02%
2019/06/25	0	0.00	1	24.20	23.80	-1	4,685	-0.02%
2019/06/24	1	24.80	1	24.35	24.75	0	4,787	0.00%
2019/06/21	2	24.53	1	24.15	24.15	1	5,136	0.02%
2019/06/20	2	24.10	0	0.00	24.50	2	6,134	0.03%
2019/06/19	1	23.70	0	0.00	23.95	1	6,248	0.02%
2019/06/13	0	0.00	3	23.90	23.95	-3	6,929	-0.04%
2019/06/12	2	24.03	0	0.00	24.00	2	7,235	0.03%
2019/06/11	3	24.87	1	24.65	24.60	2	7,490	0.03%
2019/05/30	2	22.03	3	22.17	22.10	-1	9,623	-0.01%
2019/05/29	4	22.16	3	21.88	21.80	1	9,630	0.01%
2019/05/23	1	24.10	2	24.05	23.90	-1	10,053	-0.01%
2019/05/22	0	0.00	1	24.80	23.85	-1	10,274	-0.01%
2019/05/21	1	24.55	0	0.00	24.65	1	10,779	0.01%
2019/05/16	2	24.10	0	0.00	24.10	2	11,437	0.02%
2019/05/14	0	0.00	1	25.35	25.40	-1	12,058	-0.01%
2019/05/10	1	25.20	0	0.00	25.15	1	12,315	0.01%
2019/05/09	6	25.80	0	0.00	25.10	6	12,349	0.05%
2019/05/08	1	26.55	6	26.38	26.45	-5	12,344	-0.04%
2019/05/07	4	27.23	2	27.20	26.95	2	12,565	0.02%
2019/05/06	5	27.41	5	27.60	27.50	0	12,772	0.00%
2019/05/03	0	0.00	1	27.85	27.90	-1	12,709	-0.01%
2019/05/02	1	27.05	12	27.48	27.50	-11	12,652	-0.09%
2019/04/30	40	27.50	23	27.58	27.40	17	12,594	0.13%
2019/04/29	4	26.11	2	25.68	26.35	2	12,279	0.02%
2019/04/26	0	0.00	3	26.90	26.90	-3	12,129	-0.02%
2019/04/25	5	27.50	0	0.00	27.10	5	12,082	0.04%
2019/04/24	4	27.40	4	27.30	27.35	0	12,036	0.00%
2019/04/23	23	28.00	22	27.90	27.90	1	11,946	0.01%
2019/04/22	10	29.00	7	28.79	29.10	3	11,852	0.03%
2019/04/19	2	27.85	21	27.78	28.05	-19	11,701	-0.16%
2019/04/18	3	27.28	5	27.98	27.30	-2	11,659	-0.02%
2019/04/17	2	28.05	0	0.00	27.70	2	11,597	0.02%
2019/04/16	11	27.81	24	28.06	28.05	-13	11,554	-0.11%
2019/04/15	4	27.70	7	27.52	27.25	-3	11,483	-0.03%
2019/04/12	17	28.05	5	26.93	27.15	12	11,417	0.11%
2019/04/11	9	29.47	11	29.25	29.05	-2	11,127	-0.02%
2019/04/10	6	29.95	12	30.10	30.00	-6	11,045	-0.05%
2019/04/09	11	30.06	3	29.80	29.80	8	10,984	0.07%
2019/04/08	3	30.05	6	29.99	30.30	-3	10,929	-0.03%
2019/04/03	15	29.98	32	29.73	29.65	-17	10,710	-0.16%
2019/04/02	2	28.53	1	29.25	29.25	1	10,505	0.01%
2019/04/01	8	29.41	1	29.00	29.05	7	10,394	0.07%
2019/03/29	17	28.23	0	0.00	29.25	17	10,284	0.17%
2019/03/28	21	30.16	0	0.00	28.55	21	10,130	0.21%
2019/03/27	2	30.05	0	0.00	30.05	2	9,875	0.02%
2019/03/26	35	30.38	24	30.15	30.00	11	9,735	0.11%
2019/03/25	15	29.96	6	30.21	30.80	9	9,359	0.10%
2019/03/22	2	27.78	1.1	28.13	28.25	0.9	8,342	0.01%
2019/03/21	5	27.66	4	27.60	28.10	1	8,202	0.01%
2019/03/20	3	27.23	5	27.36	27.30	-2	8,088	-0.02%
2019/03/19	4	28.16	6	28.55	27.60	-2	7,903	-0.03%
2019/03/18	3	27.28	3	27.25	27.45	0	7,643	0.00%
2019/03/15	27	28.83	21	28.54	27.65	6	7,510	0.08%
2019/03/14	10	28.22	12	28.03	28.00	-2	7,196	-0.03%
2019/03/13	26	27.98	32	28.14	28.10	-6	6,927	-0.09%
2019/03/12	12	25.64	87.1	25.64	26.80	-75.1	5,852	-1.28%
2019/03/11	10	25.08	6	24.32	24.40	4	5,455	0.07%
2019/03/08	2	22.95	0	0.00	23.85	2	5,194	0.04%
2019/03/07	15	23.65	0	0.00	23.20	15	5,073	0.30%
2019/03/06	9	24.39	0	0.00	24.30	9	4,925	0.18%
2019/03/05	0	0.00	3	23.80	23.90	-3	4,732	-0.06%
2019/03/04	10	23.95	5	24.20	24.25	5	4,685	0.11%
2019/02/27	3	23.80	1	23.65	23.55	2	4,625	0.04%
2019/02/26	36.1	24.48	0	0.00	24.30	36.1	4,480	0.81%
2019/02/25	10	24.77	2	25.25	25.45	8	4,305	0.19%
2019/02/22	5	25.20	1	25.15	25.05	4	4,125	0.10%
2019/02/21	15	25.10	6	25.29	25.45	9	4,023	0.22%
2019/02/20	2	25.65	4	25.54	25.85	-2	3,756	-0.05%
2019/02/19	2	23.00	11	23.50	23.50	-9	3,215	-0.28%
2019/02/18	15	23.21	2	23.25	22.90	13	3,011	0.43%
2019/02/15	2	23.83	10	23.34	23.60	-8	2,733	-0.29%
2019/02/14	3	22.92	17	22.94	22.70	-14	2,482	-0.56%
2019/02/13	18	22.59	19	22.66	22.40	-1	2,328	-0.04%
2019/02/12	31	20.54	30	21.19	21.65	1	1,853	0.05%
2019/02/11	0	0.00	2	19.75	19.70	-2	1,579	-0.13%
2019/01/30	0	0.00	10	19.30	19.55	-10	1,491	-0.67%
2019/01/28	9	20.16	11	19.91	20.00	-2	1,319	-0.15%
2019/01/25	11	18.64	21	18.79	18.95	-10	1,057	-0.95%
2019/01/24	0	0.00	10	17.30	17.30	-10	779	-1.28%
2019/01/21	0	0.00	10	17.30	17.10	-10	779	-1.28%
2019/01/17	0	0.00	1	17.05	17.10	-1	797	-0.13%
2019/01/11	9	17.15	0	0.00	16.95	9	808	1.11%
2019/01/09	0	0.00	1	17.40	17.40	-1	808	-0.12%
2019/01/08	1	17.20	10	17.10	17.10	-9	804	-1.12%
2018/12/27	11	17.29	1	17.00	17.00	10	855	1.17%
2018/12/21	10	16.55	0	0.00	16.65	10	889	1.12%
2018/12/13	1	17.30	11	17.79	17.70	-10	885	-1.13%
2018/12/11	1	17.30	0	0.00	17.10	1	849	0.12%
2018/12/06	0	0.00	2	17.20	16.95	-2	834	-0.24%
2018/12/04	0	0.00	11	17.69	17.90	-11	824	-1.33%
2018/12/03	4	17.03	3	17.30	17.20	1	731	0.14%
2018/11/30	0	0.00	2	16.60	16.70	-2	776	-0.26%
2018/11/29	1	16.65	0	0.00	16.55	1	787	0.13%
2018/11/28	10	16.80	0	0.00	16.75	10	791	1.26%
2018/11/27	2	16.60	2	16.58	16.60	0	798	0.00%
2018/11/15	10	16.20	0	0.00	16.10	10	814	1.23%
2018/11/14	0	0.00	1	16.55	16.05	-1	826	-0.12%
2018/11/13	0	0.00	2	16.30	16.30	-2	832	-0.24%
2018/11/12	1	16.35	0	0.00	15.90	1	819	0.12%
2018/11/09	2	15.85	0	0.00	15.85	2	806	0.25%
2018/10/30	0	0.00	1	14.00	14.10	-1	970	-0.10%
2018/10/29	0	0.00	20	14.00	14.00	-20	977	-2.05%
2018/10/11	4	15.10	0	0.00	15.05	4	1,136	0.35%
2018/10/09	20	17.00	20	16.70	16.65	0	1,205	0.00%
2018/10/08	20	17.10	20	16.85	16.85	0	1,204	0.00%
2018/10/03	1	18.05	0	0.00	17.85	1	1,214	0.08%
2018/09/26	0	0.00	2	17.60	17.60	-2	1,270	-0.16%
2018/09/25	2	17.48	0	0.00	17.45	2	1,322	0.15%
2018/09/11	10.1	17.00	10	17.20	17.25	0.1	1,488	0.01%
2018/09/04	0	0.00	2	17.83	17.90	-2	2,341	-0.09%
2018/09/03	0	0.00	1	17.75	17.50	-1	2,365	-0.04%
2018/08/17	2	16.45	0	0.00	16.40	2	2,728	0.07%
2018/08/13	3	16.93	0	0.00	16.65	3	2,715	0.11%
2018/08/07	3	17.60	0	0.00	17.65	3	2,654	0.11%
2018/08/06	15	17.94	3	17.85	17.85	12	2,634	0.46%
2018/08/03	1	18.85	0	0.00	18.90	1	2,565	0.04%
2018/07/26	1	18.85	0	0.00	18.85	1	2,515	0.04%
2018/07/18	0	0.00	32	19.36	19.50	-32	2,415	-1.32%
2018/07/17	30	19.62	0	0.00	19.25	30	2,398	1.25%
2018/07/16	0	0.00	13	19.40	19.25	-13	2,295	-0.57%
2018/07/10	2	19.70	0	0.00	19.55	2	2,265	0.09%
2018/07/09	0	0.00	4	19.60	19.60	-4	2,264	-0.18%
2018/07/05	4	19.51	0	0.00	19.00	4	2,236	0.18%
2018/07/04	3	19.30	4	19.55	19.55	-1	2,231	-0.04%
2018/07/03	6	19.45	8	19.51	19.10	-2	2,220	-0.09%
2018/07/02	1	18.80	1	19.05	18.75	0	2,168	0.00%
2018/06/29	2	19.05	0	0.00	18.95	2	2,159	0.09%
2018/06/28	14	18.72	0	0.00	18.85	14	2,151	0.65%
2018/06/27	5	18.80	0	0.00	18.60	5	2,146	0.23%
2018/06/26	16	18.75	0	0.00	18.80	16	2,207	0.72%
2018/06/25	6	19.26	0	0.00	19.00	6	2,195	0.27%
2018/06/20	34	19.19	0	0.00	19.20	34	2,188	1.55%
2018/06/19	15	19.70	0	0.00	19.65	15	2,154	0.70%
2018/06/15	1	20.70	0	0.00	20.45	1	2,120	0.05%
2018/06/14	1	20.65	0	0.00	20.40	1	2,081	0.05%
2018/06/13	51	22.01	73	21.46	21.05	-22	2,053	-1.07%
2018/06/12	31	21.24	24	20.67	21.65	7	1,724	0.41%
2018/06/07	0	0.00	4	19.45	19.85	-4	1,356	-0.29%
2018/06/06	0	0.00	1	19.15	19.15	-1	1,332	-0.08%
2018/06/04	10	19.05	0	0.00	19.05	10	1,345	0.74%
2018/06/01	1	19.85	1	19.10	19.10	0	1,329	0.00%
2018/05/30	1	19.40	2	19.23	19.15	-1	1,319	-0.08%
2018/05/29	1	19.05	3	19.27	19.20	-2	1,272	-0.16%
2018/05/28	0	0.00	1	18.50	18.35	-1	1,215	-0.08%
2018/05/24	0	0.00	3	18.05	18.05	-3	1,201	-0.25%
2018/05/23	3	18.05	0	0.00	17.90	3	1,304	0.23%
2018/04/26	8	17.13	3	17.00	16.95	5	1,474	0.34%
2018/04/25	2	17.10	2	17.25	17.30	0	1,499	0.00%
2018/04/24	19	17.34	8	17.20	17.20	11	1,522	0.72%
2018/04/23	6	17.75	0	0.00	17.65	6	1,533	0.39%
2018/04/19	5	17.85	0	0.00	17.90	5	1,594	0.31%
2018/04/17	15	17.98	3	17.90	17.80	12	1,607	0.75%
2018/04/16	10	18.23	0	0.00	18.30	10	1,622	0.62%
2018/04/13	2	18.30	0	0.00	18.30	2	1,636	0.12%
2018/04/10	10	18.52	0	0.00	18.25	10	1,882	0.53%
2018/04/09	13	18.67	3	18.65	18.65	10	1,910	0.52%
2018/04/03	3	18.92	0	0.00	18.85	3	2,132	0.14%
2018/04/02	2	19.35	1	19.25	19.25	1	2,194	0.05%
2018/03/29	1	19.70	0	0.00	19.50	1	2,243	0.04%
2018/03/27	2	19.35	10	19.25	19.35	-8	2,223	-0.36%
2018/03/26	0	0.00	4	19.10	19.45	-4	2,313	-0.17%
2018/03/23	4	18.70	1	18.80	18.90	3	2,364	0.13%
2018/03/21	0	0.00	5	19.81	19.85	-5	2,338	-0.21%
2018/03/20	5	19.77	0	0.00	19.70	5	2,331	0.21%
2018/03/19	4	20.18	4	20.18	20.05	0	2,324	0.00%
2018/03/16	0	0.00	40	19.60	20.05	-40	2,287	-1.75%
2018/03/15	43	19.90	23	19.75	19.75	20	2,244	0.89%
2018/03/14	20	19.88	10	19.85	19.85	10	2,228	0.45%
2018/03/13	11	19.80	1	19.60	19.65	10	2,199	0.45%
2018/03/09	0	0.00	1	18.90	18.90	-1	2,118	-0.05%
2018/03/08	0	0.00	5	19.02	19.15	-5	2,123	-0.24%
2018/03/06	2	18.78	0	0.00	18.75	2	2,153	0.09%
2018/03/05	12	19.25	3	18.70	18.50	9	2,153	0.42%
2018/03/01	1	19.05	1	19.00	19.00	0	2,110	0.00%
2018/02/26	5	18.95	7	18.96	18.85	-2	2,200	-0.09%
2018/02/23	13	18.42	18	18.61	19.40	-5	2,158	-0.23%
2018/02/22	0	0.00	1	17.70	17.70	-1	2,099	-0.05%
2018/02/21	0	0.00	2	17.35	17.35	-2	2,116	-0.09%
2018/02/12	2	17.20	0	0.00	16.80	2	2,117	0.09%
2018/02/08	6	17.45	0	0.00	17.30	6	2,124	0.28%
2018/02/07	7	17.66	6	17.53	17.50	1	2,126	0.05%
2018/02/06	0	0.00	2	17.05	17.20	-2	2,147	-0.09%
2018/02/02	2	19.00	0	0.00	19.05	2	2,135	0.09%
2018/01/30	3	19.55	6	19.30	19.25	-3	2,210	-0.14%
2018/01/26	1	19.20	0	0.00	19.35	1	2,325	0.04%
2018/01/25	10	19.40	8	19.41	19.30	2	2,401	0.08%
2018/01/24	0	0.00	2	19.50	19.55	-2	2,459	-0.08%
2018/01/23	7	19.34	0	0.00	19.20	7	2,452	0.29%
2018/01/19	12	19.65	4	19.50	19.45	8	2,480	0.32%
2018/01/18	13	20.10	4	20.08	19.90	9	2,460	0.37%
2018/01/17	0	0.00	3	20.30	20.30	-3	2,460	-0.12%
2018/01/16	0	0.00	4	20.34	20.25	-4	2,496	-0.16%
2018/01/15	0	0.00	1	20.50	19.85	-1	2,494	-0.04%
2018/01/11	4	19.59	0	0.00	19.60	4	2,596	0.15%
2018/01/09	14	19.94	13	19.92	19.85	1	2,612	0.04%
2018/01/08	23	20.30	27	19.95	19.95	-4	2,638	-0.15%
2018/01/05	14	20.73	35	20.90	20.40	-21	2,613	-0.80%
2018/01/04	45	19.83	44	20.33	20.35	1	2,478	0.04%
2018/01/03	34	20.25	38	20.33	20.30	-4	2,447	-0.16%
2018/01/02	23	20.80	28	20.13	20.10	-5	2,450	-0.20%