明基材 (8215)-元大-大里券商分點個股進出

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
33.15
漲跌
▼0.45
漲幅
-1.34%
成交量
1,179張
產業
上市光電類股
569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

明基材 (8215)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/04/16	2	33.43	0	0.00	33.45	2	1,573	0.13%
2024/04/15	0	0.00	1	34.35	34.45	-1	1,551	-0.06%
2024/04/12	1	34.50	0	0.00	34.60	1	1,545	0.06%
2024/04/10	0.2	35.20	2	35.20	35.20	-1.8	1,521	-0.12%
2024/04/09	2.3	35.21	7	35.21	35.20	-4.8	1,512	-0.31%
2024/04/08	0	0.00	1	34.65	34.70	-1	1,481	-0.07%
2024/04/03	5	34.65	0	0.00	34.45	5	1,476	0.34%
2024/04/02	1	34.20	0	0.00	34.10	1	1,454	0.07%
2024/03/27	1	33.85	0	0.00	33.95	1	1,424	0.07%
2024/03/22	0	34.40	1	34.25	34.25	-1	1,423	-0.07%
2024/03/21	0	0.00	1	34.00	33.95	-1	1,422	-0.07%
2024/03/20	0	0.00	0.1	33.97	33.90	-0.1	1,424	-0.01%
2024/03/19	2	33.68	1	33.70	33.70	1	1,426	0.07%
2024/03/18	3	33.90	1	33.75	33.85	2	1,426	0.14%
2024/03/15	0	33.95	1	34.00	33.90	-1	1,430	-0.07%
2024/03/14	7	33.84	0	0.00	33.80	7	1,426	0.49%
2024/03/13	0.1	34.25	0	0.00	34.25	0.1	1,421	0.00%
2024/03/12	1.2	34.31	0	0.00	34.20	1.2	1,422	0.08%
2024/03/08	7	33.70	0	0.00	33.65	7	1,476	0.47%
2024/03/07	5	34.15	1.1	34.12	34.05	3.9	1,464	0.27%
2024/03/06	0	0.00	1	34.40	34.50	-1	1,455	-0.07%
2024/03/05	4	34.52	1	34.40	34.35	3	1,464	0.20%
2024/03/04	2.4	34.61	0	0.00	34.40	2.4	1,457	0.16%
2024/03/01	2	34.20	0	0.00	34.20	2	1,455	0.14%
2024/02/29	5	34.35	0	0.00	34.40	5	1,448	0.35%
2024/02/27	0	34.95	1	34.10	34.25	-1	1,438	-0.07%
2024/02/26	2.2	35.00	2	34.90	34.85	0.2	1,414	0.01%
2024/02/23	4	35.61	0	0.00	35.40	4	1,385	0.29%
2024/02/22	4	37.25	0	0.00	37.20	4	1,316	0.30%
2024/02/20	2	36.60	1	36.65	36.60	1	1,298	0.08%
2024/02/19	4	37.27	6	37.67	37.25	-2	1,280	-0.15%
2024/02/16	12	37.36	4	37.29	37.30	8	1,236	0.65%
2024/02/15	1.1	35.53	0	0.00	36.00	1.1	1,121	0.09%
2024/02/02	0	0.00	1	34.80	34.70	-1	1,073	-0.09%
2024/01/31	0.1	35.00	10	35.05	34.80	-9.9	1,072	-0.92%
2024/01/30	0.3	35.50	0	0.00	35.30	0.3	1,071	0.03%
2024/01/29	2	35.55	3	35.45	35.45	-1	1,072	-0.09%
2024/01/26	3	36.10	5	36.05	36.10	-2	1,029	-0.19%
2024/01/24	0	0.00	1	35.10	35.15	-1	978	-0.10%
2024/01/23	0	0.00	1	35.75	34.85	-1	968	-0.10%
2024/01/22	0	35.05	3	35.10	35.10	-3	937	-0.32%
2024/01/19	17	35.56	12.1	35.59	35.65	4.9	921	0.53%
2024/01/18	14	34.71	28	35.49	35.60	-14	871	-1.61%
2024/01/17	1.1	34.99	5	34.60	33.80	-3.9	796	-0.49%
2024/01/12	2	33.90	0	0.00	33.85	2	766	0.26%
2024/01/08	0	0.00	1.5	34.31	34.25	-1.5	788	-0.19%
2024/01/05	0	34.35	0.5	34.31	34.25	-0.5	789	-0.07%
2024/01/04	3	34.05	0	0.00	34.00	3	794	0.38%
2023/12/27	0.2	34.40	0	0.00	34.45	0.2	861	0.02%
2023/12/26	0.1	34.25	1	34.30	34.30	-1	860	-0.11%
2023/12/22	1	33.95	0	0.00	33.95	1	859	0.12%
2023/12/19	1	33.85	0	0.00	33.85	1	864	0.12%
2023/12/18	6	34.40	10	34.45	34.15	-4	858	-0.47%
2023/12/14	0	0.00	1	34.45	34.40	-1	861	-0.12%
2023/12/13	16	34.03	0	0.00	33.90	16	859	1.86%
2023/12/11	0	0.00	1	34.25	34.15	-1	854	-0.12%
2023/12/06	0	0.00	1	34.10	34.15	-1	860	-0.12%
2023/12/05	11.2	34.23	0.3	34.60	34.35	10.9	847	1.28%
2023/12/01	0	36.15	0	0.00	36.00	0	814	0.00%
2023/11/30	30.3	35.80	0	0.00	36.05	30.3	828	3.66%
2023/11/29	1	35.55	0	0.00	35.55	1	817	0.12%
2023/11/28	0	0.00	2	35.55	35.70	-2	821	-0.24%
2023/11/27	0	0.00	1	35.50	35.35	-1	821	-0.12%
2023/11/24	0	0.00	2	35.35	35.30	-2	828	-0.24%
2023/11/17	1	35.25	3	35.27	35.35	-2	879	-0.23%
2023/11/08	1	34.60	1	34.65	34.60	0	974	0.00%
2023/11/07	4.4	35.16	4	34.55	34.65	0.4	1,010	0.04%
2023/11/03	1	35.25	2	34.90	34.70	-1	1,120	-0.09%
2023/11/02	1	34.35	0	0.00	34.35	1	1,179	0.08%
2023/11/01	1	34.05	0	0.00	34.10	1	1,259	0.08%
2023/10/25	1	35.50	1.9	35.39	35.10	-0.9	1,866	-0.05%
2023/10/24	0	0.00	1	33.90	34.45	-1	1,867	-0.05%
2023/10/19	1	34.05	0	0.00	34.30	1	2,011	0.05%
2023/10/18	0.1	34.25	0	0.00	34.40	0.1	2,062	0.00%
2023/10/17	1	35.25	4.1	35.06	34.95	-3.1	2,195	-0.14%
2023/10/13	1	35.35	6	35.46	35.50	-5	2,609	-0.19%
2023/10/12	2	35.10	5	35.35	35.60	-3	2,771	-0.11%
2023/10/11	1	34.85	0	0.00	34.85	1	2,812	0.04%
2023/10/06	0.2	35.50	0	35.45	35.45	0.2	2,884	0.01%
2023/10/05	1	35.50	0	0.00	35.65	1	2,943	0.03%
2023/10/04	3	35.15	0	0.00	35.05	3	3,025	0.10%
2023/10/03	0	35.00	0	0.00	35.00	0	3,107	0.00%
2023/10/02	0	0.00	57	35.01	35.10	-57	3,258	-1.75%
2023/09/28	0	34.95	0	0.00	34.85	0	4,080	0.00%
2023/09/25	0	0.00	1	35.20	35.20	-1	4,334	-0.02%
2023/09/22	0	35.00	3.4	34.71	34.90	-3.4	4,349	-0.08%
2023/09/20	0	0.00	2	34.90	34.70	-2	4,425	-0.05%
2023/09/13	0	0.00	1	35.25	35.30	-1	4,545	-0.02%
2023/09/12	0	0.00	4.9	34.61	34.80	-4.9	4,569	-0.11%
2023/09/11	4	34.56	0	0.00	34.50	4	4,597	0.09%
2023/09/07	0	0.00	3	36.10	35.60	-3	4,679	-0.06%
2023/09/06	1	36.10	1.2	36.08	36.05	-0.2	4,707	0.00%
2023/09/05	3	36.15	0	0.00	36.10	3	4,748	0.06%
2023/09/04	1.1	35.55	0	0.00	35.55	1.1	4,774	0.02%
2023/08/31	0	0.00	1	35.70	35.60	-1	4,864	-0.02%
2023/08/30	1	35.40	1	35.15	35.30	0	4,983	0.00%
2023/08/29	0	0.00	3	34.62	34.75	-3	5,012	-0.06%
2023/08/28	1.2	34.47	0	0.00	34.40	1.2	5,041	0.02%
2023/08/25	3	34.98	6	34.98	34.95	-3	5,051	-0.06%
2023/08/24	2	35.85	4	35.30	35.50	-2	5,031	-0.04%
2023/08/23	4.3	35.49	0	0.00	35.45	4.3	5,039	0.08%
2023/08/22	2	35.48	1	36.10	35.45	1	5,050	0.02%
2023/08/18	4.1	35.64	1	36.15	35.25	3.1	5,051	0.06%
2023/08/15	4	35.95	0	0.00	35.90	4	5,064	0.08%
2023/08/14	1.2	35.76	0	0.00	35.50	1.2	5,073	0.02%
2023/08/11	4	37.16	1	37.45	36.70	3	5,050	0.06%
2023/08/10	6.1	37.70	2	37.75	37.10	4.1	5,036	0.08%
2023/08/09	1	38.80	4	38.65	39.05	-3	4,974	-0.06%
2023/08/08	6	39.51	2	39.63	39.40	4	4,942	0.08%
2023/08/07	3	37.55	14.2	39.12	39.10	-11.2	4,911	-0.23%
2023/08/04	91.5	38.72	23.5	38.73	38.75	68	4,862	1.40%
2023/08/02	54	42.93	7.1	42.49	42.95	47	4,675	1.00%
2023/08/01	3	42.23	1	42.10	42.40	2	4,525	0.04%
2023/07/31	7.5	41.83	6	41.98	41.85	1.5	4,764	0.03%
2023/07/28	0	0.00	7	41.21	41.60	-7	4,726	-0.15%
2023/07/27	0	41.45	3	41.63	41.65	-3	4,756	-0.06%
2023/07/26	3.2	41.12	1	41.25	41.30	2.2	4,758	0.05%
2023/07/25	5	41.45	9	41.50	41.40	-4	4,767	-0.08%
2023/07/24	7.2	40.90	6	40.70	40.80	1.2	4,848	0.02%
2023/07/21	3	41.27	7	41.05	41.20	-4	4,827	-0.08%
2023/07/20	17	42.90	8.2	43.10	42.05	8.8	4,901	0.18%
2023/07/19	5.1	42.55	31	42.45	42.25	-25.9	4,789	-0.54%
2023/07/18	21.1	41.65	8	40.58	40.25	13.1	4,627	0.28%
2023/07/17	11	42.72	2	42.73	43.30	9	4,507	0.20%
2023/07/14	0	0.00	8	41.66	41.70	-8	4,422	-0.18%
2023/07/13	4	41.46	4	41.59	41.05	0	4,503	0.00%
2023/07/12	1	41.41	1	41.05	41.40	0	4,568	0.00%
2023/07/11	2	41.35	1	41.95	41.40	1	4,538	0.02%
2023/07/10	3	39.97	1	40.70	40.55	2	4,495	0.04%
2023/07/07	10	40.41	42	40.08	40.10	-32	4,498	-0.71%
2023/07/06	130.2	43.46	78	41.15	40.35	52.2	4,363	1.20%	大買/
2023/07/05	2	43.73	4.2	44.45	44.60	-2.2	3,551	-0.06%
2023/07/04	6	40.12	2	40.33	40.55	4	3,406	0.12%
2023/07/03	1	39.85	0	0.00	39.95	1	3,353	0.03%
2023/06/30	2	39.35	2	39.40	39.30	0	3,315	0.00%
2023/06/29	0	0.00	2	38.90	39.25	-2	3,299	-0.06%
2023/06/28	13	39.85	13.1	39.48	39.40	-0.1	3,272	0.00%
2023/06/27	6	39.30	0	0.00	39.10	6	3,262	0.18%
2023/06/26	3	39.87	1	39.55	39.75	2	3,242	0.06%
2023/06/21	5.2	39.67	4	39.80	39.70	1.2	3,223	0.04%
2023/06/20	1	38.85	6	39.22	39.45	-5	3,223	-0.16%
2023/06/19	5	39.50	5	39.72	39.65	0	3,218	0.00%
2023/06/16	3	39.10	3	39.13	39.20	0	3,194	0.00%
2023/06/15	0.1	38.80	5	38.77	38.90	-4.9	3,173	-0.15%
2023/06/14	4.1	39.62	2	39.15	39.30	2.1	3,150	0.07%
2023/06/13	0	0.00	6	39.03	39.05	-6	3,095	-0.19%
2023/06/12	4	38.63	2	38.95	38.65	2	3,072	0.07%
2023/06/09	17	39.20	15.1	39.05	38.95	1.9	3,045	0.06%
2023/06/08	2	38.55	3	38.87	38.70	-1	3,006	-0.03%
2023/06/07	1	38.70	0	0.00	38.75	1	2,992	0.03%
2023/06/06	4	38.43	5	38.40	38.60	-1	2,997	-0.03%
2023/06/05	6	38.25	15.5	38.59	38.25	-9.5	3,025	-0.31%
2023/06/02	2	36.65	5	36.52	36.65	-3	2,937	-0.10%
2023/06/01	4	36.00	3	35.93	36.05	1	2,953	0.03%
2023/05/31	4	35.59	18	35.51	35.50	-14	3,029	-0.46%
2023/05/29	0	0.00	1	35.25	35.30	-1	3,039	-0.03%
2023/05/26	1.7	34.89	32	34.84	34.75	-30.3	3,052	-0.99%
2023/05/25	0	0.00	3	35.37	35.20	-3	3,054	-0.10%
2023/05/24	1	35.15	0	0.00	35.25	1	3,075	0.03%
2023/05/23	2	35.23	1	35.20	35.20	1	3,103	0.03%
2023/05/22	4	35.20	3	35.28	35.30	1	3,168	0.03%
2023/05/19	0	0.00	4.1	35.01	35.10	-4.1	3,203	-0.13%
2023/05/18	7	34.46	3	34.50	34.45	4	3,196	0.13%
2023/05/17	0	0.00	1	34.40	34.40	-1	3,200	-0.03%
2023/05/16	11.1	34.24	19	34.27	34.30	-7.9	3,240	-0.25%
2023/05/15	1.2	33.32	2	33.58	33.65	-0.8	3,232	-0.02%
2023/05/12	0	0.00	1	33.55	33.70	-1	3,241	-0.03%
2023/05/11	6	33.41	0	0.00	33.25	6	3,257	0.18%
2023/05/10	4	34.04	1	34.10	33.95	3	3,309	0.09%
2023/05/09	6.1	33.87	0	0.00	33.50	6.1	3,318	0.18%
2023/05/08	22	34.54	0	0.00	34.45	22	3,297	0.67%
2023/05/05	73.2	35.00	8	35.34	34.65	65.2	3,423	1.91%
2023/05/04	3	38.50	1	38.40	38.45	2	3,521	0.06%
2023/05/03	1	38.65	0	0.00	38.15	1	3,522	0.03%
2023/05/02	0.1	38.40	1	38.35	38.80	-0.9	3,526	-0.03%
2023/04/28	2	38.23	0	0.00	38.00	2	3,500	0.06%
2023/04/27	16.1	38.76	13	38.88	38.50	3.1	3,449	0.09%
2023/04/26	9	37.37	5	37.50	37.65	4	3,315	0.12%
2023/04/25	3	38.87	1	39.30	38.00	2	3,282	0.06%
2023/04/24	6	38.68	0	0.00	39.00	6	3,153	0.19%
2023/04/21	3	38.70	3	39.65	38.60	0	3,115	0.00%
2023/04/20	1	40.30	2	40.40	39.70	-1	3,054	-0.03%
2023/04/19	5	40.98	5	41.02	40.65	0	2,984	0.00%
2023/04/18	2	40.18	3	40.93	40.15	-1	2,920	-0.03%
2023/04/17	2	40.00	14	39.95	40.10	-12	2,795	-0.43%
2023/04/14	0	0.00	5	38.90	38.60	-5	2,659	-0.19%
2023/04/13	1	38.50	14.5	38.74	38.25	-13.5	2,625	-0.51%
2023/04/12	6.5	38.74	32.1	38.62	38.75	-25.6	2,566	-1.00%
2023/04/11	0.1	37.15	0	0.00	37.10	0.1	2,439	0.00%
2023/04/07	1	36.10	1	36.10	36.10	0	2,414	0.00%
2023/03/31	0	36.45	0	0.00	36.25	0	2,419	0.00%
2023/03/30	0	0.00	2	36.45	36.35	-2	2,501	-0.08%
2023/03/29	0	0.00	1	36.20	36.25	-1	2,536	-0.04%
2023/03/28	5	37.32	2	37.45	36.45	3	2,544	0.12%
2023/03/27	4	37.20	11	37.30	37.10	-7	2,516	-0.28%
2023/03/23	2	37.20	0	0.00	37.15	2	2,509	0.08%
2023/03/21	25	37.79	0	0.00	37.85	25	2,477	1.01%
2023/03/15	1	36.85	0	0.00	36.80	1	2,473	0.04%
2023/03/14	2	36.50	0	0.00	36.55	2	2,533	0.08%
2023/03/13	2	36.80	0	0.00	36.75	2	2,566	0.08%
2023/03/10	30	37.00	10.2	37.15	36.80	19.8	2,584	0.77%
2023/03/09	7	37.79	7.5	37.58	37.50	-0.5	2,574	-0.02%
2023/03/08	5	38.40	15.2	38.69	38.70	-10.2	2,547	-0.40%
2023/03/07	6	37.75	6	37.88	38.10	0	2,609	0.00%
2023/03/06	5.5	37.85	21	37.85	37.90	-15.5	2,610	-0.59%
2023/03/03	2	37.45	16	37.39	37.70	-14	2,568	-0.54%
2023/03/02	1	36.50	0	0.00	36.45	1	2,511	0.04%
2023/02/24	7.2	36.51	0.1	36.80	36.40	7.1	2,473	0.29%
2023/02/23	0	0.00	1	37.00	36.95	-1	2,443	-0.04%
2023/02/22	1	36.50	99	36.77	36.90	-98	2,427	-4.04%
2023/02/21	43	37.11	1.2	37.32	36.90	41.8	2,414	1.73%
2023/02/20	101.5	37.06	22	37.21	37.10	79.5	2,390	3.33%	大買/
2023/02/17	0	0.00	6	36.46	36.55	-6	2,328	-0.26%
2023/02/16	3.2	36.25	9	36.18	36.15	-5.8	2,290	-0.25%
2023/02/15	0	0.00	6	35.88	35.90	-6	2,270	-0.26%
2023/02/14	11	36.02	5	35.75	35.70	6	2,261	0.27%
2023/02/10	4	35.53	2	35.60	35.30	2	2,257	0.09%
2023/02/08	0	0.00	3	35.90	35.60	-3	2,228	-0.13%
2023/02/07	1	35.55	4	35.58	35.75	-3	2,220	-0.14%
2023/02/06	1	35.70	3	35.62	35.50	-2	2,233	-0.09%
2023/02/03	11	35.50	3	35.27	35.00	8	2,185	0.37%
2023/02/02	12	35.46	15.2	35.76	35.90	-3.2	2,013	-0.16%
2023/01/31	0	0.00	6	33.45	33.85	-6	1,601	-0.37%
2023/01/30	0	0.00	1	32.75	32.65	-1	1,539	-0.06%
2023/01/16	4	32.18	1	32.10	32.10	3	1,550	0.19%
2023/01/06	1	32.90	3	32.85	32.80	-2	1,652	-0.12%
2023/01/04	1	32.30	2	32.55	32.55	-1	1,658	-0.06%
2022/12/30	0.1	32.00	2	31.85	31.85	-2	1,658	-0.12%
2022/12/28	4	32.38	1	32.30	32.10	3	1,668	0.18%
2022/12/27	0	0.00	2	32.48	32.40	-2	1,671	-0.12%
2022/12/23	0.1	32.40	0	0.00	32.20	0.1	1,671	0.00%
2022/12/22	0.1	33.20	0	0.00	33.10	0.1	1,662	0.00%
2022/12/21	0	0.00	2	32.38	33.20	-2	1,588	-0.13%
2022/12/20	3	31.65	0	0.00	31.50	3	1,551	0.19%
2022/12/16	1	32.40	0	0.00	32.40	1	1,548	0.06%
2022/12/12	0	0.00	1	32.90	32.95	-1	1,543	-0.06%
2022/12/08	0	0.00	1	32.80	32.85	-1	1,533	-0.07%
2022/12/07	1	32.90	6	33.08	32.75	-5	1,531	-0.33%
2022/12/06	5	33.67	2	34.00	33.00	3	1,504	0.20%
2022/12/05	6	33.40	0	0.00	33.45	6	1,434	0.42%
2022/12/02	4	33.05	4	33.04	33.20	0	1,393	0.00%
2022/12/01	3	32.80	1	33.00	32.75	2	1,363	0.15%
2022/11/30	0	0.00	1	32.75	32.70	-1	1,351	-0.07%
2022/11/29	11	32.61	5	32.82	32.50	6	1,338	0.45%
2022/11/28	1	31.85	7	32.07	32.35	-6	1,195	-0.50%
2022/11/25	0	0.00	3	31.65	31.40	-3	1,164	-0.26%
2022/11/24	4	32.01	2	31.93	32.00	2	1,166	0.17%
2022/11/18	0.6	31.68	0	0.00	31.25	0.6	1,183	0.05%
2022/11/17	0	31.65	0	0.00	31.65	0	1,192	0.00%
2022/11/16	1.1	31.51	1	31.80	31.55	0.1	1,189	0.01%
2022/11/15	0	0.00	1	31.60	31.65	-1	1,213	-0.08%
2022/11/14	0	31.90	0	0.00	31.80	0	1,408	0.00%
2022/11/11	1	31.85	0	0.00	31.45	1	1,432	0.07%
2022/11/09	0	0.00	2	31.75	31.55	-2	1,407	-0.14%
2022/11/08	1	31.45	0	0.00	31.35	1	1,374	0.07%
2022/11/07	0	0.00	1	30.95	31.10	-1	1,365	-0.07%
2022/11/04	1	30.90	0	0.00	31.05	1	1,369	0.07%
2022/11/03	2	31.00	5	30.88	31.00	-3	1,362	-0.22%
2022/11/02	11	30.76	10	30.25	30.25	1	1,291	0.08%
2022/10/31	0	0.00	1	28.95	29.10	-1	1,258	-0.08%
2022/10/27	0	0.00	1	28.95	29.00	-1	1,273	-0.08%
2022/10/25	0	0.00	1	28.50	28.80	-1	1,282	-0.08%
2022/10/24	1	28.40	0	0.00	28.30	1	1,287	0.08%
2022/10/20	1	29.05	0	0.00	29.90	1	1,334	0.07%
2022/10/19	1	28.70	2	28.33	28.35	-1	1,313	-0.08%
2022/10/18	1	28.05	0	0.00	28.25	1	1,305	0.08%
2022/10/17	0	0.00	10	27.66	27.75	-10	1,415	-0.71%
2022/10/14	1	26.50	0	0.00	26.95	1	1,430	0.07%
2022/10/13	3.2	27.61	2	26.50	25.60	1.2	1,441	0.08%
2022/10/12	3	27.70	0	0.00	27.85	3	1,427	0.21%
2022/10/11	1	28.10	0	0.00	28.05	1	1,433	0.07%
2022/10/07	0	0.00	6	29.32	29.15	-6	1,444	-0.42%
2022/10/06	1	28.80	6	28.95	29.10	-5	1,481	-0.34%
2022/10/05	1	28.80	0	0.00	28.80	1	1,488	0.07%
2022/10/04	8	29.08	0	0.00	28.90	8	1,489	0.54%
2022/09/30	0	0.00	2	28.30	28.75	-2	1,508	-0.13%
2022/09/29	1	28.15	0	0.00	28.30	1	1,518	0.07%
2022/09/28	0.3	28.30	0	0.00	27.90	0.3	1,559	0.02%
2022/09/27	0	0.00	1	29.15	29.40	-1	1,563	-0.06%
2022/09/26	2.2	29.13	1	29.05	29.05	1.2	1,585	0.08%
2022/09/23	2	30.25	0	0.00	30.05	2	1,637	0.12%
2022/09/22	0	0.00	2	30.10	30.50	-2	1,657	-0.12%
2022/09/21	2	30.65	1	30.65	30.45	1	1,664	0.06%
2022/09/13	0	0.00	5	31.15	31.20	-5	1,774	-0.28%
2022/09/12	0	0.00	6	31.10	31.15	-6	1,832	-0.33%
2022/09/05	0	0.00	1	30.95	30.70	-1	2,163	-0.05%
2022/09/01	5	31.67	0	0.00	31.65	5	2,257	0.22%
2022/08/31	2	31.93	0	0.00	31.95	2	2,349	0.09%
2022/08/29	4	31.85	1	31.75	31.90	3	2,373	0.13%
2022/08/26	0	0.00	2	32.45	32.40	-2	2,385	-0.08%
2022/08/23	3	31.85	4	31.89	31.85	-1	2,393	-0.04%
2022/08/22	14	32.53	13	32.55	32.30	1	2,419	0.04%
2022/08/19	12	33.24	8	33.19	33.05	4	2,511	0.16%
2022/08/18	0	0.00	1	31.35	32.05	-1	2,350	-0.04%
2022/08/15	1	31.10	0.8	31.05	31.10	0.2	2,433	0.01%
2022/08/11	1	30.30	0	0.00	30.20	1	2,621	0.04%
2022/08/09	0	0.00	2	30.75	30.70	-2	2,883	-0.07%
2022/08/08	1	30.70	2	30.73	30.70	-1	2,918	-0.03%
2022/08/03	0.1	30.05	0	0.00	30.10	0.1	2,943	0.00%
2022/08/02	1	30.40	4	30.49	30.35	-3	2,974	-0.10%
2022/07/29	6	31.25	20	31.41	31.20	-14	3,081	-0.45%
2022/07/27	0	0.00	1	30.70	30.70	-1	3,137	-0.03%
2022/07/26	1	30.65	22	30.55	30.50	-21	3,144	-0.67%
2022/07/25	6.1	30.91	6	30.68	30.60	0.1	3,142	0.00%
2022/07/22	21	31.86	18.1	31.76	31.45	2.9	3,145	0.09%
2022/07/21	1	29.65	0	0.00	30.65	1	3,053	0.03%
2022/07/20	0	0.00	1	29.55	29.40	-1	3,037	-0.03%
2022/07/19	1	29.35	3	29.25	29.30	-2	3,063	-0.07%
2022/07/15	4	28.58	1	28.65	28.60	3	3,242	0.09%
2022/07/14	3	29.35	2	29.50	29.60	1	3,243	0.03%
2022/07/13	0	0.00	2	29.20	29.20	-2	3,230	-0.06%
2022/07/12	0	0.00	26	28.60	28.55	-26	3,235	-0.80%
2022/07/11	1	29.75	1	29.55	29.60	0	3,242	0.00%
2022/07/08	13	30.23	1	30.05	30.10	12	3,238	0.37%
2022/07/06	19	30.19	23.1	29.68	29.40	-4.1	3,247	-0.12%
2022/07/04	0	0.00	30	28.84	28.75	-30	3,254	-0.92%
2022/07/01	8.3	28.87	64	30.23	28.70	-55.7	3,339	-1.67%
2022/06/30	0.1	31.63	0	0.00	31.40	0.1	3,293	0.00%
2022/06/29	0	0.00	1	32.40	32.30	-1	3,282	-0.03%
2022/06/28	5	32.85	0	0.00	32.90	5	3,291	0.15%
2022/06/27	0	0.00	5.2	33.20	33.35	-5.2	3,357	-0.15%
2022/06/24	1	32.25	1	32.30	32.50	0	3,491	0.00%
2022/06/23	5.1	32.25	57	31.94	31.85	-52	3,500	-1.48%
2022/06/22	5	32.90	0	32.20	31.85	5	3,486	0.14%
2022/06/21	8	32.72	0	0.00	33.05	8	3,487	0.23%
2022/06/20	2.1	33.57	3	32.70	31.70	-0.9	3,494	-0.02%
2022/06/17	7.3	34.08	1	34.40	33.85	6.3	3,459	0.18%
2022/06/16	16	36.28	16	35.28	34.75	0	3,417	0.00%
2022/06/15	1.1	34.14	1	34.55	34.95	0.1	3,235	0.00%
2022/06/14	0	0.00	1	34.20	34.40	-1	3,233	-0.03%
2022/06/13	13.1	35.43	1	34.95	35.10	12.1	3,219	0.38%
2022/06/10	0	0.00	4	36.20	36.45	-4	3,184	-0.13%
2022/06/09	0	0.00	5	36.09	36.35	-5	3,138	-0.16%
2022/06/08	5.2	35.64	1	35.20	35.15	4.2	3,047	0.14%
2022/06/07	0	0.00	0.2	35.10	35.40	-0.2	3,029	-0.01%
2022/06/06	0	0.00	10	35.12	35.05	-10	3,035	-0.33%
2022/06/01	9	36.18	1	36.30	36.00	8	3,061	0.26%
2022/05/31	7	35.82	3	35.87	36.00	4	3,030	0.13%
2022/05/30	4	35.85	0	0.00	35.75	4	3,023	0.13%
2022/05/27	11	36.24	6.1	36.39	36.00	4.9	2,994	0.16%
2022/05/26	3	35.73	0	0.00	36.05	3	2,891	0.10%
2022/05/25	1	35.15	3	35.55	35.90	-2	2,874	-0.07%
2022/05/24	1	35.10	1	34.90	34.95	0	2,874	0.00%
2022/05/23	7	35.45	12	35.22	35.10	-5	2,862	-0.17%
2022/05/20	23	36.43	17	36.44	35.90	6	2,818	0.21%
2022/05/19	2	35.80	5	35.90	36.35	-3	2,729	-0.11%
2022/05/18	4	35.95	14	35.99	36.10	-10	2,642	-0.38%
2022/05/17	9	34.81	13	34.82	35.05	-4	2,542	-0.16%
2022/05/16	2	33.59	0	0.00	33.45	2	2,412	0.08%
2022/05/12	1	32.60	1	33.00	31.80	0	2,391	0.00%
2022/05/11	1.2	32.95	0	0.00	33.20	1.2	2,370	0.05%
2022/05/10	3	32.80	2	32.55	32.95	1	2,378	0.04%
2022/05/09	1	33.95	2	33.65	33.65	-1	2,366	-0.04%
2022/05/06	6	35.51	3	34.77	35.05	3	2,346	0.13%
2022/05/05	0	0.00	5.4	34.96	35.15	-5.4	2,275	-0.24%
2022/05/04	0	0.00	1	33.15	33.05	-1	2,191	-0.05%
2022/04/29	0	0.00	1	31.90	31.80	-1	2,203	-0.05%
2022/04/28	1	31.85	0	0.00	31.70	1	2,224	0.04%
2022/04/27	0	0.00	3	32.00	32.20	-3	2,256	-0.13%
2022/04/26	0	0.00	3.2	32.82	32.65	-3.2	2,295	-0.14%
2022/04/25	13	33.05	6	33.75	32.85	7	2,328	0.30%
2022/04/22	36.2	35.05	19	35.04	34.70	17.2	2,308	0.75%
2022/04/21	2	34.13	2	34.35	34.35	0	2,182	0.00%
2022/04/18	0	0.00	1	32.95	32.60	-1	2,218	-0.05%
2022/04/15	1	33.25	3	33.57	33.25	-2	2,231	-0.09%
2022/04/14	4	34.28	0	0.00	34.05	4	2,267	0.18%
2022/04/13	0	0.00	1	34.10	34.20	-1	2,295	-0.04%
2022/04/12	5	33.62	0	0.00	33.60	5	2,347	0.21%
2022/04/11	5	34.86	5.1	35.54	34.45	-0.1	2,366	-0.01%
2022/04/08	3	34.60	0	0.00	34.70	3	2,382	0.13%
2022/04/07	4	36.03	2	36.63	34.60	2	2,431	0.08%
2022/04/06	0	0.00	1	35.52	35.60	-1	2,409	-0.04%
2022/04/01	0	0.00	0	36.40	36.20	0	2,461	0.00%
2022/03/31	0	0.00	3	36.55	36.50	-3	2,514	-0.12%
2022/03/30	9	36.91	8	36.92	36.70	1	2,546	0.04%
2022/03/29	58	36.48	21	36.91	36.50	37	2,615	1.41%
2022/03/28	0	0.00	2	35.85	36.10	-2	2,514	-0.08%
2022/03/25	1	35.55	2	35.45	35.55	-1	2,535	-0.04%
2022/03/24	0	0.00	7	35.13	35.65	-7	2,593	-0.27%
2022/03/23	0	0.00	5	35.74	35.35	-5	2,688	-0.19%
2022/03/22	1	35.25	0	0.00	35.30	1	2,860	0.03%
2022/03/21	2	34.85	4	34.81	35.00	-2	3,088	-0.06%
2022/03/18	3	34.88	25	35.01	35.10	-22	4,152	-0.53%
2022/03/17	7	34.62	0	0.00	34.80	7	5,236	0.13%
2022/03/16	0	0.00	3	34.30	34.30	-3	5,714	-0.05%
2022/03/10	5	33.85	6	34.00	33.75	-1	6,095	-0.02%
2022/03/08	4	31.80	13	31.98	31.80	-9	6,929	-0.13%
2022/03/07	2	32.80	2	32.43	32.30	0	7,098	0.00%
2022/03/04	1	33.95	0.1	34.00	33.85	0.9	7,406	0.01%
2022/03/03	2	34.13	0	0.00	34.20	2	7,554	0.03%
2022/03/02	1	34.20	7	34.20	34.20	-6	7,689	-0.08%
2022/03/01	0	0.00	5	34.30	34.50	-5	7,812	-0.06%
2022/02/25	9	33.48	2	33.53	33.60	7	8,033	0.09%
2022/02/24	7	34.31	6	34.25	33.65	1	8,227	0.01%
2022/02/23	2	34.80	0.1	34.95	34.90	2	8,372	0.02%
2022/02/21	7	35.28	3	35.23	35.30	4	9,041	0.04%
2022/02/18	0	0.00	1	35.60	35.50	-1	9,151	-0.01%
2022/02/17	0	0.00	4	36.04	35.70	-4	9,224	-0.04%
2022/02/15	4	35.40	0	0.00	35.00	4	9,317	0.04%
2022/02/14	2	35.25	0	0.00	35.30	2	9,387	0.02%
2022/02/11	9	36.21	0	0.00	36.05	9	9,509	0.09%
2022/02/10	1	36.30	10	36.57	36.50	-9	9,624	-0.09%
2022/02/09	1	36.70	0	0.00	36.85	1	9,673	0.01%
2022/02/08	0	0.00	1	35.95	36.10	-1	9,738	-0.01%
2022/02/07	1	34.55	3	34.65	35.15	-2	9,859	-0.02%
2022/01/21	22	35.78	0	0.00	35.80	22	12,009	0.18%
2022/01/20	0	0.00	2	36.55	36.80	-2	12,433	-0.02%
2022/01/19	2	36.50	9	36.94	36.95	-7	12,517	-0.06%
2022/01/18	17	36.43	9	36.57	36.15	8	12,605	0.06%
2022/01/17	0	0.00	2	35.50	36.10	-2	12,775	-0.02%
2022/01/14	1	34.90	2	35.03	35.05	-1	12,778	-0.01%
2022/01/13	8	35.85	5	35.72	36.00	3	12,802	0.02%
2022/01/12	2	35.45	5	36.10	35.70	-3	12,907	-0.02%
2022/01/11	4	36.23	5	36.39	36.15	-1	12,947	-0.01%
2022/01/10	1	37.00	6	37.26	37.00	-5	12,953	-0.04%
2022/01/07	1	36.70	0	36.85	36.75	1	13,004	0.01%
2022/01/06	1	37.35	0	0.00	37.35	1	13,057	0.01%
2022/01/05	15	38.06	0	0.00	37.55	15	13,212	0.11%
2022/01/04	5.2	37.56	17	37.51	37.35	-11.9	13,196	-0.09%
2022/01/03	1	37.40	0	0.00	37.50	1	13,192	0.01%
2021/12/30	8	37.88	0	0.00	37.95	8	13,180	0.06%
2021/12/29	53	37.88	21	37.92	38.00	32	13,281	0.24%
2021/12/28	16	38.72	1.1	38.50	38.40	14.9	13,302	0.11%
2021/12/27	4	38.83	14	38.76	38.90	-10	13,331	-0.08%
2021/12/24	29	38.56	0	0.00	38.30	29	13,334	0.22%
2021/12/23	6	38.76	5	39.38	38.55	1	13,327	0.01%
2021/12/22	0	0.00	3	38.77	38.30	-3	13,250	-0.02%
2021/12/21	6	38.30	4	38.36	38.40	2	13,251	0.02%
2021/12/20	4	38.13	0	37.85	37.90	4	13,259	0.03%
2021/12/17	7	38.11	8	37.98	37.70	-1	13,412	-0.01%
2021/12/16	15	39.06	4.3	39.01	38.60	10.8	13,324	0.08%
2021/12/15	18.2	39.10	16	39.03	38.85	2.2	13,179	0.02%
2021/12/14	192.3	40.88	97.5	41.82	39.35	94.8	12,976	0.73%	大買/
2021/12/13	38.2	41.54	97.8	42.48	43.50	-59.6	11,952	-0.50%
2021/12/10	27	39.23	61	39.43	39.55	-34	10,869	-0.31%
2021/12/09	14	38.41	20	38.35	38.60	-6	10,462	-0.06%
2021/12/08	11	37.33	5	37.15	37.05	6	10,246	0.06%
2021/12/07	12	37.29	1	37.20	37.20	11	10,254	0.11%
2021/12/06	21	37.37	38	37.34	37.20	-17	10,273	-0.17%
2021/12/03	14	38.39	18	38.23	37.95	-4	10,269	-0.04%
2021/12/02	73	39.57	57	40.14	37.75	16	10,263	0.16%
2021/12/01	11	38.95	12	38.97	38.95	-1	9,750	-0.01%
2021/11/30	29	38.14	49	39.06	39.10	-20	9,767	-0.20%
2021/11/29	29	35.61	27	37.13	37.05	2	9,686	0.02%
2021/11/26	60	37.86	20	37.43	36.85	40	9,677	0.41%
2021/11/25	27	38.36	22	38.53	38.75	5	9,756	0.05%
2021/11/24	15	38.31	3.1	38.08	38.20	11.9	9,763	0.12%
2021/11/23	29.1	38.30	22.4	38.17	38.30	6.7	9,871	0.07%
2021/11/22	13.1	38.47	18	38.05	37.95	-4.9	10,493	-0.05%
2021/11/19	8.3	38.70	13.1	38.58	38.80	-4.8	10,488	-0.05%
2021/11/18	43.3	37.98	72	38.00	38.30	-28.7	10,517	-0.27%
2021/11/17	21	37.27	4	37.40	37.45	17	10,602	0.16%
2021/11/16	4	36.38	6	36.93	36.40	-2	11,184	-0.02%
2021/11/15	3	36.92	11	37.21	37.45	-8	12,039	-0.07%
2021/11/12	4	36.64	0	0.00	36.60	4	12,312	0.03%
2021/11/11	2	36.25	1	36.55	36.00	1	12,451	0.01%
2021/11/10	11	36.74	1	36.95	36.55	10	12,564	0.08%
2021/11/09	5	36.61	5	37.82	37.70	0	12,644	0.00%
2021/11/08	9	36.89	1.1	37.18	36.80	7.9	12,806	0.06%
2021/11/05	1	37.40	0	0.00	37.25	1	13,206	0.01%
2021/11/04	8	37.99	12	37.79	37.90	-4	14,049	-0.03%
2021/11/03	4	36.73	17	37.23	37.90	-13	14,207	-0.09%
2021/11/02	13	38.02	9.1	37.93	36.90	3.9	14,305	0.03%
2021/11/01	68.4	39.63	73.1	39.37	39.40	-4.8	14,228	-0.03%
2021/10/29	150.2	37.56	143.4	38.34	39.35	6.8	13,985	0.05%	大買/大賣/
2021/10/28	42	35.57	44	35.51	35.90	-2	13,536	-0.01%
2021/10/27	18	34.09	9	34.03	34.15	9	13,749	0.07%
2021/10/26	7	33.31	0	0.00	33.10	7	14,509	0.05%
2021/10/25	14.1	33.31	20.1	33.48	34.20	-6	14,991	-0.04%
2021/10/22	1	31.85	2	31.75	31.85	-1	15,325	-0.01%
2021/10/21	6	32.32	6	32.31	32.15	0	16,538	0.00%
2021/10/20	18	32.51	17	32.71	32.90	1	16,686	0.01%
2021/10/19	3	32.10	22	32.16	32.05	-19	17,653	-0.11%
2021/10/18	1	31.30	0	0.00	31.30	1	17,958	0.01%
2021/10/15	1	31.45	5	31.27	31.45	-4	18,242	-0.02%
2021/10/14	1	31.25	0	0.00	30.30	1	18,391	0.01%
2021/10/13	38	31.50	10	31.73	31.15	28	18,666	0.15%
2021/10/12	0	0.00	2	30.90	31.15	-2	18,875	-0.01%
2021/10/08	2	31.80	1	31.40	31.50	1	18,874	0.01%
2021/10/07	6	31.88	6	31.98	32.05	0	18,928	0.00%
2021/10/06	13	32.78	10	31.64	31.55	3	19,165	0.02%
2021/10/05	0	0.00	4	31.50	33.25	-4	19,070	-0.02%
2021/10/04	7.4	32.95	10	32.02	31.55	-2.6	18,999	-0.01%
2021/10/01	4	33.70	2	33.70	33.35	2	18,990	0.01%
2021/09/30	5	34.93	4	35.13	35.35	1	18,955	0.01%
2021/09/29	0	0.00	6	34.83	34.55	-6	18,937	-0.03%
2021/09/28	4	35.95	4	35.83	35.75	0	18,939	0.00%
2021/09/27	9	36.57	5	36.66	36.85	4	18,930	0.02%
2021/09/24	33	36.68	12	36.85	36.50	21	18,892	0.11%
2021/09/23	1	35.50	3	35.32	35.15	-2	18,689	-0.01%
2021/09/22	3	35.65	14	35.24	35.35	-11	18,692	-0.06%
2021/09/17	11	35.74	2	35.65	35.60	9	18,662	0.05%
2021/09/16	2	36.28	3	36.32	36.10	-1	18,681	-0.01%
2021/09/15	5.1	35.70	6	35.94	36.00	-1	18,630	-0.01%
2021/09/14	2.1	36.61	5	37.20	35.80	-3	18,622	-0.02%
2021/09/13	6	36.76	3	36.57	36.70	3	18,560	0.02%
2021/09/10	1	36.90	2	36.75	36.80	-1	18,552	-0.01%
2021/09/09	6	35.87	11.4	36.23	36.25	-5.4	18,523	-0.03%
2021/09/08	7	36.13	10.3	36.25	35.60	-3.3	18,477	-0.02%
2021/09/07	1	36.20	6	36.07	36.70	-5	18,430	-0.03%
2021/09/06	14	36.97	29	36.43	36.15	-15	18,290	-0.08%
2021/09/03	11.1	37.62	16.2	38.03	38.10	-5.1	18,103	-0.03%
2021/09/02	56.1	39.40	16	38.98	38.00	40.1	17,910	0.22%
2021/09/01	6	39.47	14	39.69	40.20	-8	17,664	-0.05%
2021/08/31	13	39.75	11	39.66	39.30	2	17,524	0.01%
2021/08/30	16.1	39.13	5	39.22	38.95	11.1	17,318	0.06%
2021/08/27	30.1	39.57	23	39.65	39.35	7.1	17,206	0.04%
2021/08/26	112.2	40.03	122	40.03	39.80	-9.8	16,887	-0.06%	大買/大賣/
2021/08/25	11	38.23	3	37.90	37.95	8	16,094	0.05%
2021/08/24	39	39.32	38	38.55	37.95	1	16,073	0.01%
2021/08/23	26	39.17	25	39.33	39.50	1	15,787	0.01%
2021/08/20	60	38.87	69	38.88	39.30	-9	15,377	-0.06%
2021/08/19	86	38.19	73.1	38.66	37.55	12.9	14,675	0.09%
2021/08/18	24	35.97	24	35.26	37.00	0	13,750	0.00%
2021/08/17	19	35.08	15	34.40	33.65	4	13,434	0.03%
2021/08/16	14	35.14	39	35.00	34.95	-25	13,260	-0.19%
2021/08/13	23	37.02	17	35.99	35.50	6	13,078	0.05%
2021/08/12	12	36.53	16.1	36.48	37.90	-4.1	12,924	-0.03%
2021/08/11	35.2	37.41	38	37.51	37.00	-2.8	12,724	-0.02%
2021/08/10	82	41.36	84	41.11	39.80	-2	12,306	-0.02%
2021/08/09	12	40.18	14	40.22	39.85	-2	11,409	-0.02%
2021/08/06	16	39.73	22	40.08	40.25	-6	11,152	-0.05%
2021/08/05	15	39.90	27.8	39.89	39.60	-12.8	10,921	-0.12%
2021/08/04	44.4	39.73	38	39.54	39.25	6.4	10,700	0.06%
2021/08/03	49.1	42.32	36.1	42.00	41.40	13	10,364	0.13%
2021/08/02	71.4	41.59	47	41.01	41.40	24.4	9,930	0.25%
2021/07/30	74.5	40.45	117	40.44	41.00	-42.5	9,299	-0.46%	大賣/
2021/07/29	39.1	38.88	35	38.97	38.10	4.1	8,425	0.05%
2021/07/28	24.1	36.31	37	36.41	36.80	-13	7,827	-0.17%
2021/07/27	118	38.40	77	38.66	38.75	41	7,352	0.56%	大買/
2021/07/26	1	36.45	23	36.41	36.70	-22	6,195	-0.36%
2021/07/23	80.2	35.55	57	35.15	33.40	23.2	6,082	0.38%
2021/07/22	13	33.72	33	34.64	34.70	-20	5,293	-0.38%
2021/07/21	45	30.96	8	31.47	32.25	37	4,968	0.74%
2021/07/20	10	30.50	21	29.54	30.90	-11	4,687	-0.23%
2021/07/19	55	30.44	33	30.37	30.25	22	4,519	0.49%
2021/07/16	8	28.93	29	29.14	29.90	-21	4,292	-0.49%
2021/07/15	10	26.55	6	26.61	27.20	4	3,987	0.10%
2021/07/14	16	27.11	3	26.55	26.65	13	3,970	0.33%
2021/07/13	5	29.05	10.1	28.66	28.00	-5.1	3,913	-0.13%
2021/07/12	1	27.70	0	0.00	27.80	1	3,649	0.03%
2021/07/09	1	27.00	3	26.85	26.90	-2	3,626	-0.06%
2021/07/08	16	27.25	21	27.27	27.40	-5	3,680	-0.14%
2021/07/07	8	26.64	9	27.03	26.60	-1	3,760	-0.03%
2021/07/05	10.2	27.22	16	27.11	27.15	-5.8	4,285	-0.14%
2021/07/01	10	26.02	2	26.23	25.80	8	4,332	0.18%
2021/06/30	1	26.10	3	26.22	26.15	-2	4,396	-0.05%
2021/06/29	3	26.30	3	26.82	26.50	0	4,411	0.00%
2021/06/28	3	26.35	3	26.50	26.50	0	4,436	0.00%
2021/06/18	1	25.65	0	0.00	25.65	1	5,002	0.02%
2021/06/16	0	25.75	1	25.15	25.25	-1	5,141	-0.02%
2021/06/10	3	25.77	0.1	25.90	25.85	2.9	5,223	0.06%
2021/06/09	4	26.25	0	0.00	25.95	4	5,231	0.08%
2021/06/07	10	26.70	2	26.55	26.30	8	5,322	0.15%
2021/06/04	9	26.84	0	0.00	26.55	9	5,328	0.17%
2021/06/02	0	0.00	1	26.85	26.80	-1	5,317	-0.02%
2021/06/01	2.1	27.51	13	27.40	27.50	-10.9	5,303	-0.21%
2021/05/31	23	26.59	3	26.78	26.60	20	5,190	0.39%
2021/05/28	0	0.00	1.1	25.82	26.25	-1.1	5,173	-0.02%
2021/05/26	3	25.50	5	25.20	25.25	-2	5,214	-0.04%
2021/05/25	1	25.40	1	25.00	25.15	0	5,260	0.00%
2021/05/21	1	24.50	0	0.00	24.50	1	5,323	0.02%
2021/05/20	5	25.40	6	24.45	24.30	-1	5,407	-0.02%
2021/05/19	1	24.65	1	25.05	25.25	0	5,433	0.00%
2021/05/18	0	0.00	6	23.38	23.90	-6	5,418	-0.11%
2021/05/17	0	0.00	12	21.81	21.75	-12	5,446	-0.22%
2021/05/14	6	23.82	0	0.00	23.35	6	5,555	0.11%
2021/05/13	0	0.00	10	22.10	23.85	-10	5,988	-0.17%
2021/05/12	0	0.00	4	24.90	23.65	-4	6,270	-0.06%
2021/05/11	15	26.48	0	0.00	26.20	15	6,272	0.24%
2021/05/10	3	29.33	2	28.88	28.75	1	6,266	0.02%
2021/05/07	10	28.95	0	0.00	29.05	10	6,311	0.16%
2021/05/06	3	28.50	5	28.59	28.15	-2	6,515	-0.03%
2021/05/05	2	28.55	0	0.00	28.15	2	6,763	0.03%
2021/05/04	4	29.45	5	29.36	28.80	-1	6,860	-0.01%
2021/05/03	15	30.75	5	31.65	30.05	10	6,926	0.14%
2021/04/29	8	32.78	7	32.37	32.45	1	6,948	0.01%
2021/04/28	30	33.77	22	34.15	33.45	8	7,131	0.11%
2021/04/27	7	33.12	8	33.01	32.75	-1	6,928	-0.01%
2021/04/26	1	32.65	2	32.65	32.65	-1	6,963	-0.01%
2021/04/23	1	32.40	9	32.02	32.60	-8	7,214	-0.11%
2021/04/22	28	33.10	28	32.83	31.60	0	7,222	0.00%
2021/04/21	8	32.26	11	32.18	32.50	-3	7,094	-0.04%
2021/04/20	0	0.00	3	31.57	31.55	-3	7,081	-0.04%
2021/04/19	0	0.00	15	31.25	31.25	-15	7,121	-0.21%
2021/04/16	3	31.20	1	31.25	31.20	2	7,139	0.03%
2021/04/15	3	31.07	6	31.10	30.90	-3	7,250	-0.04%
2021/04/14	1	30.95	10	30.20	30.90	-9	7,341	-0.12%
2021/04/13	18.1	34.03	6	32.84	31.95	12.1	8,162	0.15%
2021/04/12	29	34.37	17	34.23	34.75	12	8,437	0.14%
2021/04/09	19	33.49	33	33.82	33.55	-14	8,379	-0.17%
2021/04/08	2	32.55	2	32.20	32.40	0	8,103	0.00%
2021/04/07	8	32.61	3	32.40	32.35	5	8,157	0.06%
2021/04/06	0	0.00	10	32.35	32.35	-10	8,262	-0.12%
2021/04/01	0	0.00	6	31.87	31.75	-6	8,370	-0.07%
2021/03/31	15	32.14	12	32.27	32.15	3	8,374	0.04%
2021/03/30	34	32.41	16	32.41	32.15	18	8,386	0.21%
2021/03/29	4	31.78	22	31.88	31.50	-18	8,317	-0.22%
2021/03/26	0	0.00	13	30.97	30.80	-13	8,252	-0.16%
2021/03/25	4	30.89	9	31.08	31.20	-5	8,248	-0.06%
2021/03/24	2	30.80	2	30.88	30.80	0	8,184	0.00%
2021/03/23	20	31.45	12	31.50	30.65	8	8,173	0.10%
2021/03/22	22	30.37	17	30.88	30.75	5	7,952	0.06%
2021/03/19	9	30.17	3	30.12	30.00	6	7,879	0.08%
2021/03/18	2	30.35	6	30.28	30.70	-4	7,908	-0.05%
2021/03/17	1	29.95	1	29.80	29.65	0	7,896	0.00%
2021/03/16	1	29.95	2	29.80	29.70	-1	7,972	-0.01%
2021/03/15	7	29.46	0	0.00	29.35	7	8,109	0.09%
2021/03/12	2	29.53	2	29.90	29.50	0	8,209	0.00%
2021/03/11	4	29.14	0	0.00	29.15	4	8,433	0.05%
2021/03/10	6	28.65	0	0.00	28.70	6	8,612	0.07%
2021/03/09	2	28.13	0	0.00	28.05	2	8,716	0.02%
2021/03/08	0	0.00	6	28.63	28.60	-6	8,853	-0.07%
2021/03/05	24	28.88	0	0.00	28.80	24	9,310	0.26%
2021/03/03	1	29.10	3	29.73	29.90	-2	9,320	-0.02%
2021/03/02	1	30.00	0	0.00	29.80	1	9,391	0.01%
2021/02/26	1	30.50	0	0.00	30.50	1	9,356	0.01%
2021/02/25	2	31.35	1	31.00	30.90	1	9,403	0.01%
2021/02/24	0	0.00	2	31.05	30.65	-2	9,401	-0.02%
2021/02/23	0	0.00	11	31.33	31.10	-11	9,410	-0.12%
2021/02/22	0	0.00	4	31.47	31.75	-4	9,398	-0.04%
2021/02/19	3	31.32	4	31.07	31.20	-1	9,367	-0.01%
2021/02/18	6	30.50	1	30.50	30.90	5	9,465	0.05%
2021/02/17	15	30.50	0	0.00	31.00	15	9,487	0.16%
2021/02/05	4.1	30.01	4	30.73	30.05	0.1	9,451	0.00%
2021/02/04	36	31.50	27	31.08	30.95	9	9,340	0.10%
2021/02/03	0	0.00	17	32.03	33.00	-17	8,926	-0.19%
2021/02/02	10	30.00	2	30.08	30.00	8	8,663	0.09%
2021/02/01	7	29.04	4	29.05	29.00	3	8,713	0.03%
2021/01/29	9	31.35	9	30.34	29.25	0	8,660	0.00%
2021/01/28	6	30.58	10	30.72	31.00	-4	8,583	-0.05%
2021/01/27	14	30.26	21	30.42	30.40	-7	8,429	-0.08%
2021/01/26	4	29.23	30	29.43	29.40	-26	8,177	-0.32%
2021/01/25	13	29.06	11	28.99	28.70	2	8,057	0.02%
2021/01/22	11	28.25	7	28.01	28.30	4	7,963	0.05%
2021/01/21	16	28.46	16	28.38	28.10	0	7,900	0.00%
2021/01/20	4	26.84	57	26.95	26.45	-53	7,684	-0.69%
2021/01/19	5	27.74	1	27.70	27.80	4	7,609	0.05%
2021/01/18	69	28.48	10	27.63	28.50	59	7,565	0.78%
2021/01/15	0	0.00	10	26.80	26.85	-10	7,299	-0.14%
2021/01/14	1	27.50	0	0.00	27.55	1	7,262	0.01%
2021/01/13	2	27.70	0	0.00	27.55	2	7,271	0.03%
2021/01/12	3	27.35	2	27.30	26.90	1	7,320	0.01%
2021/01/11	1	27.80	5	27.66	27.80	-4	7,352	-0.05%
2021/01/08	5	27.69	3	28.52	27.60	2	7,300	0.03%
2021/01/07	7	29.27	4	29.36	28.85	3	7,170	0.04%
2021/01/06	90	31.43	78	31.65	29.50	12	7,056	0.17%
2021/01/05	24	29.71	111	29.91	30.70	-87	6,164	-1.41%	大賣/
2021/01/04	1	27.60	1	27.90	27.95	0	5,743	0.00%
2020/12/31	0	0.00	3	27.28	27.20	-3	5,668	-0.05%
2020/12/30	4	26.13	11	25.96	26.15	-7	5,569	-0.13%
2020/12/29	17	27.05	9	27.18	26.80	8	5,459	0.15%
2020/12/28	12	28.17	29	27.81	28.50	-17	5,338	-0.32%
2020/12/25	4	27.45	1	27.40	27.00	3	5,181	0.06%
2020/12/24	11	27.23	5	27.10	26.95	6	5,165	0.12%
2020/12/23	14	27.11	7	27.15	27.20	7	5,118	0.14%
2020/12/22	2	26.33	10	26.05	26.05	-8	5,066	-0.16%
2020/12/21	0	0.00	1	26.00	26.15	-1	5,054	-0.02%
2020/12/18	4	26.54	0	0.00	26.50	4	5,082	0.08%
2020/12/17	10	27.00	0	0.00	26.80	10	5,131	0.19%
2020/12/15	2	26.38	11	26.73	26.00	-9	5,458	-0.16%
2020/12/14	2	26.83	2	26.75	26.80	0	5,418	0.00%
2020/12/11	1	26.40	3	26.30	26.05	-2	5,385	-0.04%
2020/12/10	2	26.95	8	27.35	26.75	-6	5,387	-0.11%
2020/12/09	9	27.44	9	27.70	27.80	0	5,353	0.00%
2020/12/08	17	27.06	20	26.93	26.95	-3	5,322	-0.06%
2020/12/07	59	27.70	8	27.44	26.70	51	5,295	0.96%
2020/12/04	16	26.45	8	26.49	26.50	8	5,118	0.16%
2020/12/03	1	25.75	0	0.00	25.50	1	5,056	0.02%
2020/12/02	10	26.01	2	26.05	26.30	8	5,114	0.16%
2020/12/01	45	25.92	38	25.88	26.00	7	5,274	0.13%
2020/11/30	0	0.00	5	24.45	24.50	-5	5,236	-0.10%
2020/11/27	0	0.00	4	24.70	24.55	-4	5,402	-0.07%
2020/11/26	19	24.94	12	25.13	24.60	7	5,920	0.12%
2020/11/25	0	0.00	2	24.50	24.80	-2	5,894	-0.03%
2020/11/24	6	24.56	8	24.85	24.45	-2	6,045	-0.03%
2020/11/23	9	24.68	23	24.83	24.60	-14	6,298	-0.22%
2020/11/20	1	24.70	5	24.64	24.60	-4	6,274	-0.06%
2020/11/18	5	24.31	2	24.48	24.15	3	6,325	0.05%
2020/11/17	22	24.58	5	24.69	24.30	17	6,276	0.27%
2020/11/16	0	0.00	8	24.50	24.80	-8	6,182	-0.13%
2020/11/13	2	23.35	0	0.00	23.75	2	6,198	0.03%
2020/11/12	0	0.00	0.7	23.72	23.70	-0.7	6,159	-0.01%
2020/11/11	1	23.80	2	23.68	24.15	-1	6,157	-0.02%
2020/11/10	12	23.75	10	23.90	24.10	2	6,129	0.03%
2020/11/09	10	23.55	1	23.85	23.70	9	6,065	0.15%
2020/11/06	1	23.20	8	23.10	23.00	-7	5,943	-0.12%
2020/11/05	1	23.05	11	23.30	22.95	-10	5,910	-0.17%
2020/11/04	8	22.96	8	23.05	22.65	0	5,831	0.00%
2020/11/02	1	21.85	0	0.00	21.90	1	5,744	0.02%
2020/10/30	0	0.00	2.4	22.55	22.20	-2.4	5,747	-0.04%
2020/10/29	10	22.60	0	0.00	23.10	10	5,702	0.18%
2020/10/28	1	22.80	2	23.03	22.80	-1	5,668	-0.02%
2020/10/26	2	23.00	18.6	22.90	23.00	-16.6	5,646	-0.29%
2020/10/22	3	22.10	1	22.25	22.10	2	5,584	0.04%
2020/10/21	12	22.22	2	22.55	22.15	10	5,586	0.18%
2020/10/20	11	22.30	18	22.38	22.20	-7	5,594	-0.13%
2020/10/19	4	22.38	2	22.30	22.50	2	5,479	0.04%
2020/10/16	0	0.00	2	21.25	21.05	-2	5,397	-0.04%
2020/10/15	0	0.00	0.2	22.00	21.15	-0.2	5,446	0.00%
2020/10/14	1.7	21.62	2	21.40	21.45	-0.3	5,459	-0.01%
2020/10/13	1	21.25	1	21.15	21.20	0	5,478	0.00%
2020/10/12	3	21.13	0	0.00	21.10	3	5,538	0.05%
2020/10/07	1	21.95	0	0.00	21.95	1	5,578	0.02%
2020/10/06	0	0.00	2	21.95	21.90	-2	5,621	-0.04%
2020/10/05	9	21.74	7	21.72	21.65	2	5,633	0.04%
2020/09/30	2	21.40	5	21.27	21.40	-3	5,608	-0.05%
2020/09/29	0	0.00	1	21.45	21.40	-1	5,592	-0.02%
2020/09/28	0	0.00	9	21.06	21.25	-9	5,618	-0.16%
2020/09/25	3	20.97	3	20.68	20.70	0	5,762	0.00%
2020/09/24	8	21.68	16	21.43	21.20	-8	5,728	-0.14%
2020/09/23	9	22.69	7	22.84	22.45	2	5,665	0.04%
2020/09/22	2	23.15	3	23.20	23.15	-1	5,620	-0.02%
2020/09/21	5	23.89	2	23.95	23.80	3	5,594	0.05%
2020/09/18	20	23.31	13	23.65	23.20	7	5,340	0.13%
2020/09/17	1	23.25	3	23.23	23.15	-2	5,241	-0.04%
2020/09/16	3	23.23	0	0.00	23.15	3	5,230	0.06%
2020/09/15	7	23.16	3	22.98	23.10	4	5,214	0.08%
2020/09/14	1	22.40	1	22.60	22.40	0	5,212	0.00%
2020/09/11	4	22.70	2	22.35	22.20	2	5,326	0.04%
2020/09/10	9	23.26	9	23.40	23.75	0	5,281	0.00%
2020/09/09	5	23.28	12	23.62	23.65	-7	5,219	-0.13%
2020/09/08	10	23.41	9	23.57	23.35	1	5,165	0.02%
2020/09/07	8	24.38	8.6	24.27	24.15	-0.6	5,027	-0.01%
2020/09/04	29	24.77	20.1	24.84	24.85	8.9	5,068	0.18%
2020/09/03	23	24.20	52	24.30	24.40	-29	4,748	-0.61%
2020/09/02	10	22.88	19.1	22.92	22.95	-9.1	4,323	-0.21%
2020/09/01	69	22.55	25	22.69	22.20	44	4,134	1.06%
2020/08/31	0	0.00	55	22.45	22.45	-55	3,603	-1.53%
2020/08/28	8	20.36	13	20.46	20.45	-5	3,531	-0.14%
2020/08/27	28	20.26	51.2	20.15	20.40	-23.2	3,483	-0.67%
2020/08/26	5	19.25	5	19.25	19.15	0	3,162	0.00%
2020/08/25	1	19.30	2	18.95	19.40	-1	3,133	-0.03%
2020/08/24	3	19.23	6.5	19.15	19.15	-3.5	3,039	-0.12%
2020/08/21	0.4	18.45	0	0.00	18.40	0.4	2,953	0.01%
2020/08/20	10	18.30	5	17.90	17.90	5	2,932	0.17%
2020/08/19	4	18.83	6	18.86	19.20	-2	2,852	-0.07%
2020/08/18	1	18.25	0	0.00	18.25	1	2,739	0.04%
2020/08/14	3	18.45	1	18.35	18.30	2	2,710	0.07%
2020/08/12	3	17.80	0	0.00	17.80	3	2,686	0.11%
2020/08/05	2	18.35	10	18.35	18.40	-8	2,762	-0.29%
2020/08/04	0	0.00	2	18.10	18.15	-2	2,769	-0.07%
2020/07/31	7	18.06	10	18.15	18.10	-3	2,792	-0.11%
2020/07/28	5	17.30	0	0.00	17.05	5	2,771	0.18%
2020/07/23	0	0.00	4	18.86	18.70	-4	2,734	-0.15%
2020/07/21	0	0.00	1	18.90	18.80	-1	2,779	-0.04%
2020/07/17	1	18.80	0	0.00	18.35	1	2,726	0.04%
2020/07/16	0	0.00	2	19.03	19.15	-2	2,716	-0.07%
2020/07/15	1	18.50	0	0.00	18.50	1	2,662	0.04%
2020/07/13	2	19.15	14	19.31	19.15	-12	2,643	-0.45%
2020/07/10	4	18.90	0	0.00	18.30	4	2,762	0.14%
2020/07/09	10	18.85	0	0.00	18.85	10	2,776	0.36%
2020/07/07	1	19.05	6	19.00	19.00	-5	2,740	-0.18%
2020/07/06	2	19.53	2	19.43	19.20	0	2,731	0.00%
2020/07/03	1	18.55	0	0.00	18.55	1	2,593	0.04%
2020/07/02	2	18.70	0	0.00	18.70	2	2,624	0.08%
2020/07/01	5	18.45	0	0.00	18.45	5	2,658	0.19%
2020/06/30	0	0.00	5	18.64	18.45	-5	2,720	-0.18%
2020/06/24	1	18.40	1	18.20	18.20	0	2,696	0.00%
2020/06/23	1	18.20	0	0.00	17.95	1	2,686	0.04%
2020/06/22	1	18.15	1	18.00	18.00	0	2,685	0.00%
2020/06/19	3	18.45	2	18.65	18.35	1	2,705	0.04%
2020/06/18	4	18.98	1	18.80	19.10	3	2,664	0.11%
2020/06/17	0	0.00	7	18.39	18.45	-7	2,519	-0.28%
2020/06/15	1	17.80	1	17.60	17.70	0	2,487	0.00%
2020/06/12	0	0.00	2	17.15	17.20	-2	2,461	-0.08%
2020/06/11	1	18.35	8	18.07	17.30	-7	2,481	-0.28%
2020/06/10	0	0.00	2	17.55	17.40	-2	2,294	-0.09%
2020/06/09	1	17.40	1	17.35	17.35	0	2,362	0.00%
2020/06/08	1	17.60	1	17.40	17.40	0	2,446	0.00%
2020/06/04	1	17.20	0	0.00	17.20	1	2,471	0.04%
2020/06/03	3	17.32	8	17.28	17.30	-5	2,515	-0.20%
2020/06/02	0	0.00	2	16.80	16.90	-2	2,431	-0.08%
2020/06/01	2	16.70	0	0.00	16.60	2	2,459	0.08%
2020/05/28	0	0.00	1	16.50	16.50	-1	2,588	-0.04%
2020/05/14	1	16.55	11	16.46	16.30	-10	3,820	-0.26%
2020/05/13	7	17.14	7	16.96	16.85	0	4,021	0.00%
2020/05/12	2	17.00	8	16.84	17.00	-6	4,030	-0.15%
2020/05/11	20	17.05	1	17.00	17.05	19	4,034	0.47%
2020/05/08	0	0.00	2	17.05	16.80	-2	4,034	-0.05%
2020/05/07	2	16.90	2	16.95	16.95	0	4,098	0.00%
2020/05/06	0	0.00	10	17.05	16.80	-10	4,104	-0.24%
2020/05/05	4	16.96	3	16.85	16.85	1	4,108	0.02%
2020/04/28	1	17.00	0	0.00	17.10	1	4,479	0.02%
2020/04/27	2	17.05	5	17.10	16.90	-3	4,505	-0.07%
2020/04/23	5	16.60	5	16.45	16.50	0	4,436	0.00%
2020/04/22	6	16.30	7	16.25	16.30	-1	4,426	-0.02%
2020/04/21	1	16.15	0	0.00	16.10	1	4,420	0.02%
2020/04/20	12	16.70	13	16.69	16.95	-1	4,395	-0.02%
2020/04/17	1	17.05	1	16.85	16.60	0	4,379	0.00%
2020/04/16	5	16.72	6	17.09	16.90	-1	4,351	-0.02%
2020/04/15	24	17.34	3	17.00	16.85	21	4,301	0.49%
2020/04/14	0	0.00	19	16.83	17.20	-19	4,148	-0.46%
2020/04/09	2	15.88	1	15.75	15.55	1	4,192	0.02%
2020/04/08	1	15.85	0	0.00	15.90	1	4,178	0.02%
2020/04/07	3	15.65	2	15.80	15.45	1	4,160	0.02%
2020/04/06	0	0.00	1	14.70	14.85	-1	4,163	-0.02%
2020/04/01	2	14.30	10	14.60	14.75	-8	4,389	-0.18%
2020/03/25	1	14.45	0	0.00	13.85	1	4,279	0.02%
2020/03/24	1	13.80	1	13.75	13.85	0	4,228	0.00%
2020/03/20	6	12.65	1	12.65	12.65	5	4,182	0.12%
2020/03/16	10	13.15	0	0.00	13.15	10	4,080	0.25%
2020/03/13	3	13.70	0	0.00	14.20	3	4,056	0.07%
2020/03/12	22	15.34	0	0.00	15.20	22	4,036	0.54%
2020/03/09	18	16.92	0	0.00	17.00	18	3,892	0.46%
2020/03/06	15	17.90	1	17.85	17.80	14	3,819	0.37%
2020/03/05	2	18.40	3	18.55	18.30	-1	3,773	-0.03%
2020/03/04	0	0.00	23	18.36	18.55	-23	3,747	-0.61%
2020/03/02	0	0.00	1	18.70	18.55	-1	3,638	-0.03%
2020/02/27	19	18.76	8	19.39	18.60	11	3,598	0.31%
2020/02/26	0	0.00	5	19.35	19.60	-5	3,447	-0.15%
2020/02/25	3	19.07	5	19.10	19.30	-2	3,476	-0.06%
2020/02/24	21	19.79	24	19.52	19.45	-3	3,431	-0.09%
2020/02/21	1	20.70	1	20.30	20.15	0	3,358	0.00%
2020/02/20	4	20.28	5	20.04	20.30	-1	3,222	-0.03%
2020/02/19	40	19.76	43	19.89	20.35	-3	3,053	-0.10%
2020/02/18	2	18.70	4	18.56	18.95	-2	2,610	-0.08%
2020/02/17	4	18.51	18	18.67	18.50	-14	2,572	-0.54%
2020/02/14	30	18.93	11	18.93	18.90	19	2,515	0.76%
2020/02/12	0	0.00	3	18.10	18.15	-3	2,255	-0.13%
2020/02/11	10	18.03	0	0.00	18.15	10	2,242	0.45%
2020/02/10	14	18.10	0	0.00	18.05	14	2,219	0.63%
2020/02/07	2	17.73	0	0.00	17.70	2	2,138	0.09%
2020/02/06	1	18.00	0	0.00	17.95	1	2,121	0.05%
2020/02/04	2	18.18	5	18.10	18.05	-3	2,063	-0.15%
2020/02/03	26	17.95	14	17.99	18.60	12	1,941	0.62%
2020/01/31	3	16.90	0	0.00	16.95	3	1,709	0.18%
2020/01/30	5	17.05	0	0.00	16.75	5	1,713	0.29%
2020/01/20	0	0.00	6	18.30	18.30	-6	1,672	-0.36%
2020/01/16	0	0.00	2	18.30	18.35	-2	1,670	-0.12%
2020/01/15	6	18.46	0	0.00	18.20	6	1,669	0.36%
2020/01/10	4	17.89	0	0.00	17.80	4	1,656	0.24%
2020/01/09	0	0.00	1	18.00	17.95	-1	1,650	-0.06%
2020/01/07	0	0.00	10	18.05	18.05	-10	1,611	-0.62%
2020/01/03	7	18.99	0	0.00	18.70	7	1,572	0.45%
2019/12/30	7	18.90	0	0.00	18.80	7	1,498	0.47%
2019/12/27	20	19.03	11	19.13	19.10	9	1,493	0.60%
2019/12/17	1	18.40	0	0.00	18.35	1	1,235	0.08%
2019/12/16	3	18.40	3	18.37	18.35	0	1,262	0.00%
2019/12/12	0	0.00	10	18.10	18.05	-10	1,267	-0.79%
2019/12/11	3	18.40	2	18.30	18.20	1	1,258	0.08%
2019/12/09	5	18.33	1	18.35	18.35	4	1,239	0.32%
2019/12/06	10	17.90	0	0.00	17.85	10	1,184	0.84%
2019/11/25	0	0.00	5	17.75	17.75	-5	1,413	-0.35%
2019/11/22	27	18.09	20	18.05	18.05	7	1,419	0.49%
2019/11/21	6	17.15	0	0.00	17.20	6	1,347	0.45%
2019/11/20	0	0.00	1	17.50	17.35	-1	1,337	-0.07%
2019/11/18	0	0.00	1	17.30	17.25	-1	1,329	-0.08%
2019/11/11	2	17.95	1	17.75	17.75	1	1,358	0.07%
2019/11/01	0	0.00	2	18.50	18.55	-2	1,410	-0.14%
2019/10/31	0	0.00	11	18.80	18.75	-11	1,435	-0.77%
2019/10/30	0	0.00	2	19.10	19.15	-2	1,428	-0.14%
2019/10/29	2	19.18	0	0.00	19.10	2	1,435	0.14%
2019/10/23	1	19.65	0	0.00	19.55	1	1,509	0.07%
2019/10/14	6	19.50	0	0.00	19.30	6	1,838	0.33%
2019/10/03	1	20.10	0	0.00	20.15	1	2,122	0.05%
2019/10/01	0	0.00	4	19.40	19.50	-4	2,100	-0.19%
2019/09/27	1	19.80	0.2	19.95	19.95	0.8	2,115	0.04%
2019/09/26	1	20.20	0	0.00	20.15	1	2,181	0.05%
2019/09/12	1	21.25	0	0.00	21.30	1	2,241	0.04%
2019/09/11	0	0.00	16	21.25	21.25	-16	2,265	-0.71%
2019/09/10	6	21.29	0	0.00	21.25	6	2,277	0.26%
2019/09/09	0	0.00	2	21.25	21.35	-2	2,275	-0.09%
2019/09/06	0	0.00	2	21.35	21.35	-2	2,270	-0.09%
2019/09/05	4	21.60	3	21.68	21.55	1	2,254	0.04%
2019/09/04	2	21.60	0	0.00	21.60	2	2,264	0.09%
2019/09/03	0	0.00	1	21.75	21.75	-1	2,332	-0.04%
2019/08/30	0	0.00	3	21.70	21.75	-3	2,347	-0.13%
2019/08/29	2	21.80	8	22.30	21.80	-6	2,360	-0.25%
2019/08/28	2	23.35	16	23.66	23.25	-14	2,256	-0.62%
2019/08/27	1	22.45	0	0.00	22.60	1	2,219	0.05%
2019/08/26	1	22.00	0	0.00	22.15	1	2,243	0.04%
2019/08/22	3	22.75	0	0.00	22.50	3	2,422	0.12%
2019/08/21	3	22.55	0	0.00	22.50	3	2,415	0.12%
2019/08/19	0	0.00	1	22.25	22.10	-1	2,437	-0.04%
2019/08/16	0	0.00	4	22.05	22.25	-4	2,470	-0.16%
2019/08/15	0	0.00	2	21.10	21.25	-2	2,485	-0.08%
2019/08/14	0	0.00	4	21.60	21.60	-4	2,495	-0.16%
2019/08/13	0	0.00	1	21.70	21.60	-1	2,532	-0.04%
2019/08/12	3	22.17	2	21.90	22.05	1	2,558	0.04%
2019/08/08	6	21.64	3	21.63	21.55	3	2,578	0.12%
2019/08/07	5	22.10	9	21.73	21.60	-4	2,586	-0.15%
2019/08/06	5	21.30	48	21.55	21.75	-43	2,647	-1.62%
2019/08/05	3	22.45	2	22.25	22.00	1	2,664	0.04%
2019/08/02	4	22.83	4	22.75	22.65	0	2,713	0.00%
2019/08/01	4	23.85	0	0.00	23.60	4	2,751	0.15%
2019/07/31	2	23.85	1	24.10	24.10	1	2,774	0.04%
2019/07/30	0	0.00	3	24.00	23.85	-3	2,834	-0.11%
2019/07/29	3	24.73	0	0.00	24.60	3	2,857	0.10%
2019/07/25	0	0.00	1	24.10	24.15	-1	2,917	-0.03%
2019/07/24	17	24.40	0	0.00	24.40	17	3,213	0.53%
2019/07/23	3	24.70	31	24.55	24.40	-28	3,326	-0.84%
2019/07/22	1	25.70	1	25.20	25.05	0	3,306	0.00%
2019/07/17	3	25.55	1	25.35	25.30	2	3,415	0.06%
2019/07/16	2	25.60	6	25.90	25.85	-4	3,480	-0.11%
2019/07/15	9	25.66	4	25.53	25.55	5	3,452	0.14%
2019/07/12	0	0.00	6	25.33	25.55	-6	3,436	-0.17%
2019/07/11	2	25.10	0	0.00	25.05	2	3,416	0.06%
2019/07/10	2	25.13	10	25.13	25.25	-8	3,411	-0.23%
2019/07/09	0	0.00	1	24.40	24.30	-1	3,398	-0.03%
2019/07/08	1	24.30	3	24.55	24.35	-2	3,673	-0.05%
2019/07/05	10	24.48	0	0.00	24.30	10	3,737	0.27%
2019/07/04	2	24.55	0	0.00	24.55	2	3,767	0.05%
2019/07/03	0	0.00	8	24.40	24.35	-8	3,805	-0.21%
2019/07/02	8	24.54	1	24.60	24.70	7	3,944	0.18%
2019/07/01	1	24.45	0	0.00	24.55	1	4,125	0.02%
2019/06/28	0	0.00	3	23.90	24.20	-3	4,204	-0.07%
2019/06/27	1	23.95	0	0.00	24.05	1	4,301	0.02%
2019/06/25	2	24.18	0	0.00	23.80	2	4,685	0.04%
2019/06/24	6	24.37	6	24.55	24.75	0	4,787	0.00%
2019/06/21	1	24.30	1	24.75	24.15	0	5,136	0.00%
2019/06/20	1	24.35	0	0.00	24.50	1	6,134	0.02%
2019/06/19	0	0.00	1	23.50	23.95	-1	6,248	-0.02%
2019/06/18	0	0.00	1	23.65	23.15	-1	6,366	-0.02%
2019/06/14	1	23.75	0	0.00	23.70	1	6,801	0.01%
2019/06/13	3	23.75	0	0.00	23.95	3	6,929	0.04%
2019/06/12	1	24.25	1	24.05	24.00	0	7,235	0.00%
2019/06/11	5	24.30	6	24.73	24.60	-1	7,490	-0.01%
2019/06/06	0	0.00	7	23.33	23.40	-7	8,991	-0.08%
2019/06/05	5	23.95	0	0.00	23.90	5	9,255	0.05%
2019/05/31	2	22.75	5	22.55	22.55	-3	9,617	-0.03%
2019/05/29	8	22.04	6	21.78	21.80	2	9,630	0.02%
2019/05/27	0	0.00	10	23.10	23.50	-10	9,820	-0.10%
2019/05/24	1	23.90	2	24.20	23.65	-1	9,977	-0.01%
2019/05/23	2	23.90	7	23.50	23.90	-5	10,053	-0.05%
2019/05/22	2	24.88	0	0.00	23.85	2	10,274	0.02%
2019/05/21	0	0.00	5	24.55	24.65	-5	10,779	-0.05%
2019/05/20	0	0.00	10	24.60	24.70	-10	10,965	-0.09%
2019/05/17	10	24.30	0	0.00	24.00	10	11,207	0.09%
2019/05/16	1	24.70	2	24.15	24.10	-1	11,437	-0.01%
2019/05/14	2	24.10	2	24.83	25.40	0	12,058	0.00%
2019/05/13	1	24.45	2	24.60	24.50	-1	12,272	-0.01%
2019/05/10	0	0.00	4	25.63	25.15	-4	12,315	-0.03%
2019/05/09	3	26.10	1	25.55	25.10	2	12,349	0.02%
2019/05/08	2	26.25	2	26.60	26.45	0	12,344	0.00%
2019/05/07	4	27.30	0	0.00	26.95	4	12,565	0.03%
2019/05/06	2	27.65	3	27.33	27.50	-1	12,772	-0.01%
2019/05/03	1	27.25	4	27.66	27.90	-3	12,709	-0.02%
2019/05/02	1	27.20	0	0.00	27.50	1	12,652	0.01%
2019/04/30	21	27.77	17	27.68	27.40	4	12,594	0.03%
2019/04/29	1	26.20	7	26.07	26.35	-6	12,279	-0.05%
2019/04/26	14	27.00	3	27.28	26.90	11	12,129	0.09%
2019/04/24	10	27.26	1	27.40	27.35	9	12,036	0.07%
2019/04/23	0	0.00	3	28.10	27.90	-3	11,946	-0.03%
2019/04/22	14	28.81	22	29.05	29.10	-8	11,852	-0.07%
2019/04/19	2.2	27.87	17	28.09	28.05	-14.8	11,701	-0.13%
2019/04/18	13	27.66	4	27.99	27.30	9	11,659	0.08%
2019/04/17	2	27.90	1.2	27.88	27.70	0.9	11,597	0.01%
2019/04/16	0	0.00	6	27.93	28.05	-6	11,554	-0.05%
2019/04/15	8	27.45	9.2	27.50	27.25	-1.2	11,483	-0.01%
2019/04/12	22	27.68	12	27.50	27.15	10	11,417	0.09%
2019/04/11	2	29.37	1.2	29.12	29.05	0.8	11,127	0.01%
2019/04/10	2	29.65	8	30.08	30.00	-6	11,045	-0.05%
2019/04/09	14	29.80	2	29.88	29.80	12	10,984	0.11%
2019/04/08	19	30.13	11.1	30.27	30.30	7.9	10,929	0.07%
2019/04/03	52	29.89	19	29.81	29.65	33	10,710	0.31%
2019/04/02	12	28.49	5	28.56	29.25	7	10,505	0.07%
2019/04/01	7	29.28	2	29.10	29.05	5	10,394	0.05%
2019/03/29	18	28.68	35	28.69	29.25	-17	10,284	-0.17%
2019/03/28	7	30.16	7.2	29.56	28.55	-0.2	10,130	0.00%
2019/03/27	1	30.10	6	30.10	30.05	-5	9,875	-0.05%
2019/03/26	27	30.13	24	30.12	30.00	3	9,735	0.03%
2019/03/25	32	30.11	49	30.18	30.80	-17	9,359	-0.18%
2019/03/22	14	27.73	6	27.78	28.25	8	8,342	0.10%
2019/03/21	25	27.60	8	27.65	28.10	17	8,202	0.21%
2019/03/20	11.2	27.17	11	27.23	27.30	0.2	8,088	0.00%
2019/03/19	16	28.40	32	28.13	27.60	-16	7,903	-0.20%
2019/03/18	4	27.33	4	27.33	27.45	0	7,643	0.00%
2019/03/15	9	28.81	6	28.18	27.65	3	7,510	0.04%
2019/03/14	5	27.96	5	28.28	28.00	0	7,196	0.00%
2019/03/13	15	27.85	76.2	28.31	28.10	-61.2	6,927	-0.88%
2019/03/12	13	25.20	55.3	26.38	26.80	-42.3	5,852	-0.72%
2019/03/11	20	24.40	33	24.71	24.40	-13	5,455	-0.24%
2019/03/08	1.2	23.67	5	23.77	23.85	-3.8	5,194	-0.07%
2019/03/07	21	23.39	2	23.40	23.20	19	5,073	0.37%
2019/03/06	76	24.85	71	24.52	24.30	5	4,925	0.10%
2019/03/05	3	23.90	0	0.00	23.90	3	4,732	0.06%
2019/03/04	6	24.09	13	24.02	24.25	-7	4,685	-0.15%
2019/02/27	3	23.88	10	23.78	23.55	-7	4,625	-0.15%
2019/02/26	19	24.62	0	0.00	24.30	19	4,480	0.42%
2019/02/25	5	25.17	16	24.69	25.45	-11	4,305	-0.26%
2019/02/22	24	25.06	4	25.15	25.05	20	4,125	0.48%
2019/02/21	27	25.26	17	25.05	25.45	10	4,023	0.25%
2019/02/20	45	25.00	23.1	25.37	25.85	21.9	3,756	0.58%
2019/02/19	8	22.79	16	23.28	23.50	-8	3,215	-0.25%
2019/02/18	27	22.83	9	23.83	22.90	18	3,011	0.60%
2019/02/15	5	23.71	57.2	23.59	23.60	-52.2	2,733	-1.91%
2019/02/14	18	22.83	19	22.73	22.70	-1	2,482	-0.04%
2019/02/13	57	22.56	55	22.90	22.40	2	2,328	0.09%
2019/02/12	8	20.58	7	21.11	21.65	1	1,853	0.05%
2019/02/11	0	0.00	2	19.70	19.70	-2	1,579	-0.13%
2019/01/29	2	20.00	2	19.55	19.75	0	1,389	0.00%
2019/01/28	7	19.86	5	19.67	20.00	2	1,319	0.15%
2019/01/25	8	18.75	20	18.95	18.95	-12	1,057	-1.14%
2019/01/24	0.3	17.20	0	0.00	17.30	0.3	779	0.03%
2019/01/23	2	16.95	0	0.00	17.10	2	775	0.26%
2019/01/21	1	17.15	1	17.20	17.10	0	779	0.00%
2019/01/08	0	0.00	1	17.10	17.10	-1	804	-0.12%
2018/12/27	1	17.20	1	17.00	17.00	0	855	0.00%
2018/12/20	2	16.45	4	16.40	16.45	-2	891	-0.22%
2018/12/14	1	17.30	0	0.00	17.25	1	892	0.11%
2018/12/13	0	0.00	11	17.61	17.70	-11	885	-1.24%
2018/12/11	0	0.00	2	17.15	17.10	-2	849	-0.24%
2018/12/10	2	16.95	2	16.90	16.90	0	838	0.00%
2018/12/07	0	0.00	1	17.20	17.15	-1	836	-0.12%
2018/12/06	1	17.65	0	0.00	16.95	1	834	0.12%
2018/12/05	0	0.00	10	17.50	17.50	-10	820	-1.22%
2018/12/04	7	17.99	2	17.93	17.90	5	824	0.61%
2018/11/14	1	16.50	1	16.05	16.05	0	826	0.00%
2018/11/13	1	16.20	1	16.30	16.30	0	832	0.00%
2018/11/09	1	15.80	1	15.85	15.85	0	806	0.00%
2018/11/06	1	14.95	1	15.00	14.90	0	824	0.00%
2018/11/01	0	0.00	6	14.70	14.85	-6	875	-0.69%
2018/10/25	0	0.00	12	14.30	14.10	-12	987	-1.22%
2018/10/17	0	0.00	4	15.20	15.20	-4	1,091	-0.37%
2018/10/12	10	15.20	0	0.00	15.35	10	1,121	0.89%
2018/10/11	40	15.00	10	15.00	15.05	30	1,136	2.64%
2018/10/08	0	0.00	4	17.15	16.85	-4	1,204	-0.33%
2018/10/05	1	17.00	1	16.85	17.05	0	1,214	0.00%
2018/10/03	1	18.00	1	17.85	17.85	0	1,214	0.00%
2018/10/02	0	0.00	1	17.90	17.65	-1	1,203	-0.08%
2018/10/01	1	17.50	0	0.00	17.55	1	1,209	0.08%
2018/09/25	0	0.00	2	17.35	17.45	-2	1,322	-0.15%
2018/09/14	0	0.00	1	17.40	17.50	-1	1,403	-0.07%
2018/09/10	10	17.50	0	0.00	17.05	10	1,529	0.65%
2018/09/07	2	17.55	0.2	17.80	17.65	1.8	1,566	0.11%
2018/09/06	4	18.20	4	18.34	18.15	0	1,609	0.00%
2018/09/04	0	0.00	1	17.85	17.90	-1	2,341	-0.04%
2018/08/31	0	0.00	1	17.35	17.60	-1	2,381	-0.04%
2018/08/29	0	0.00	10	17.30	17.20	-10	2,453	-0.41%
2018/08/27	0	0.00	2	17.20	17.30	-2	2,485	-0.08%
2018/08/24	0	0.00	0.3	17.50	16.95	-0.3	2,535	-0.01%
2018/08/21	1	16.65	0	0.00	16.75	1	2,679	0.04%
2018/08/15	30	16.60	0	0.00	16.50	30	2,740	1.09%
2018/08/14	2	16.70	0	0.00	17.00	2	2,724	0.07%
2018/08/13	3	17.00	0	0.00	16.65	3	2,715	0.11%
2018/08/09	20	17.25	0	0.00	17.25	20	2,684	0.75%
2018/08/07	2	17.40	0	0.00	17.65	2	2,654	0.08%
2018/08/06	10	18.20	0	0.00	17.85	10	2,634	0.38%
2018/08/02	0	0.00	1	18.80	18.80	-1	2,563	-0.04%
2018/07/27	0	0.00	4	19.03	18.95	-4	2,522	-0.16%
2018/07/26	0	0.00	4	18.90	18.85	-4	2,515	-0.16%
2018/07/25	0	0.00	7	18.86	18.80	-7	2,505	-0.28%
2018/07/24	3	19.38	6	19.38	19.40	-3	2,471	-0.12%
2018/07/23	0	0.00	10	19.10	19.05	-10	2,432	-0.41%
2018/07/18	9	19.20	0	0.00	19.50	9	2,415	0.37%
2018/07/17	17	19.68	7	19.69	19.25	10	2,398	0.42%
2018/07/16	1	19.30	16	19.25	19.25	-15	2,295	-0.65%
2018/07/05	0	0.00	12	19.48	19.00	-12	2,236	-0.54%
2018/07/04	10	19.45	21	19.20	19.55	-11	2,231	-0.49%
2018/07/03	27	19.51	5	19.10	19.10	22	2,220	0.99%
2018/06/25	1	19.10	1	19.05	19.00	0	2,195	0.00%
2018/06/22	2	19.55	0	0.00	19.30	2	2,186	0.09%
2018/06/20	6	19.73	0	0.00	19.20	6	2,188	0.27%
2018/06/19	0	0.00	2	19.90	19.65	-2	2,154	-0.09%
2018/06/15	8	20.83	0	0.00	20.45	8	2,120	0.38%
2018/06/14	8	20.51	10	20.58	20.40	-2	2,081	-0.10%
2018/06/13	33	21.98	21	21.72	21.05	12	2,053	0.58%
2018/06/12	37	20.73	79	20.51	21.65	-42	1,724	-2.44%
2018/06/11	0	0.00	20	19.65	19.70	-20	1,306	-1.53%
2018/06/08	11	19.40	0	0.00	19.25	11	1,310	0.84%
2018/06/07	26	19.46	11	19.58	19.85	15	1,356	1.11%
2018/06/06	0	0.00	1	19.15	19.15	-1	1,332	-0.08%
2018/06/01	3	19.53	0	0.00	19.10	3	1,329	0.23%
2018/05/31	10	19.00	1	19.10	19.40	9	1,288	0.70%
2018/05/30	10	19.22	4	19.14	19.15	6	1,319	0.45%
2018/05/29	12	19.18	5	19.19	19.20	7	1,272	0.55%
2018/05/28	3	18.60	10	18.60	18.35	-7	1,215	-0.58%
2018/05/24	10	18.15	0	0.00	18.05	10	1,201	0.83%
2018/05/14	0	0.00	3	17.95	17.95	-3	1,368	-0.22%
2018/05/08	0	0.00	2	17.70	17.70	-2	1,391	-0.14%
2018/05/07	7	17.55	1	17.40	17.40	6	1,397	0.43%
2018/05/03	5	17.31	0.4	17.20	17.20	4.7	1,421	0.33%
2018/04/25	3	17.27	0	0.00	17.30	3	1,499	0.20%
2018/04/20	10	17.90	8	17.90	17.90	2	1,572	0.13%
2018/04/19	1	17.90	0	0.00	17.90	1	1,594	0.06%
2018/04/18	23	17.85	0	0.00	17.80	23	1,605	1.43%
2018/04/13	3	18.30	0	0.00	18.30	3	1,636	0.18%
2018/04/11	2	18.60	0	0.00	18.35	2	1,824	0.11%
2018/03/30	5	19.45	22	19.35	19.30	-17	2,242	-0.76%
2018/03/29	0	0.00	2	19.65	19.50	-2	2,243	-0.09%
2018/03/28	1	19.20	0	0.00	19.15	1	2,193	0.05%
2018/03/26	4	19.23	0	0.00	19.45	4	2,313	0.17%
2018/03/22	0	0.00	2	19.85	19.35	-2	2,352	-0.09%
2018/03/21	2	19.75	0	0.00	19.85	2	2,338	0.09%
2018/03/20	4	19.66	0	0.00	19.70	4	2,331	0.17%
2018/03/19	21	20.25	1	20.20	20.05	20	2,324	0.86%
2018/03/16	2	20.05	2	19.50	20.05	0	2,287	0.00%
2018/03/15	0	0.00	2	19.80	19.75	-2	2,244	-0.09%
2018/03/14	20	19.85	2	19.85	19.85	18	2,228	0.81%
2018/03/13	4	19.65	3	19.67	19.65	1	2,199	0.05%
2018/03/09	1	18.90	2	19.10	18.90	-1	2,118	-0.05%
2018/03/08	3	19.00	6	19.08	19.15	-3	2,123	-0.14%
2018/03/06	1	18.80	0	0.00	18.75	1	2,153	0.05%
2018/03/05	3	19.10	4	19.39	18.50	-1	2,153	-0.05%
2018/03/02	1	18.70	0	0.00	18.90	1	2,111	0.05%
2018/02/27	1	18.90	3	18.80	18.75	-2	2,113	-0.09%
2018/02/26	6	19.12	2	18.85	18.85	4	2,200	0.18%
2018/02/23	1	19.00	2	19.38	19.40	-1	2,158	-0.05%
2018/02/12	2	16.85	0	0.00	16.80	2	2,117	0.09%
2018/02/07	1	17.50	0	0.00	17.50	1	2,126	0.05%
2018/01/23	1	19.20	0	0.00	19.20	1	2,452	0.04%
2018/01/22	1	19.55	0	0.00	19.55	1	2,459	0.04%
2018/01/19	0	0.00	10	19.50	19.45	-10	2,480	-0.40%
2018/01/18	0	0.00	2	20.05	19.90	-2	2,460	-0.08%
2018/01/17	0	0.00	12	20.25	20.30	-12	2,460	-0.49%
2018/01/16	0	0.00	1	20.30	20.25	-1	2,496	-0.04%
2018/01/15	1	20.05	0	0.00	19.85	1	2,494	0.04%
2018/01/12	10	19.70	10	19.80	20.00	0	2,594	0.00%
2018/01/09	1	19.95	0	0.00	19.85	1	2,612	0.04%
2018/01/08	2	20.55	3	20.15	19.95	-1	2,638	-0.04%
2018/01/05	27	20.86	32	20.85	20.40	-5	2,613	-0.19%
2018/01/04	0	0.00	10	19.75	20.35	-10	2,478	-0.40%
2018/01/03	16	20.26	27	20.28	20.30	-11	2,447	-0.45%
2018/01/02	34	20.82	11	20.75	20.10	23	2,450	0.94%