明泰 (3380)-元大-土城學府券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.55
漲跌
▼0.30
漲幅
-0.91%
成交量
946張
產業
上市通信網路類股
611人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－元大-土城學府券商分點個股進出

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-土城學府券商分點個股進出
元大-土城學府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
2024/04/26	1	32.95	0	0.00	32.15	1	3,089	0.03%
2024/04/24	10	32.05	0	0.00	32.20	10	3,115	0.32%
2024/04/23	10	31.75	0	0.00	31.85	10	3,135	0.32%
2024/04/22	0	0.00	1	31.25	31.45	-1	3,151	-0.03%
2024/04/17	11	32.45	0	0.00	32.40	11	3,189	0.34%
2024/04/12	1	35.00	0	0.00	34.65	1	3,254	0.03%
2024/04/09	10	35.60	0	0.00	35.15	10	3,539	0.28%
2024/04/03	1	35.85	0	0.00	35.70	1	3,554	0.03%
2024/04/02	0	0.00	1	36.85	36.35	-1	3,667	-0.03%
2024/04/01	0	0.00	1	36.40	36.35	-1	3,687	-0.03%
2024/03/29	0	0.00	1	36.05	35.80	-1	3,815	-0.03%
2024/03/22	1	36.20	2	36.13	36.20	-1	3,834	-0.03%
2024/03/20	0	0.00	1	35.75	35.55	-1	3,951	-0.03%
2024/03/13	1	35.20	0	0.00	35.20	1	4,461	0.02%
2024/03/11	3	35.58	0.1	35.60	35.40	3	4,486	0.07%
2024/03/05	0	0.00	2	37.20	36.90	-2	4,618	-0.04%
2024/03/04	35	37.10	4	37.49	37.45	31	4,582	0.68%
2024/03/01	0	0.00	0.7	36.70	36.65	-0.7	4,463	-0.01%
2024/02/29	1.2	37.03	0.8	37.10	37.00	0.4	4,430	0.01%
2024/02/23	12	39.16	0	0.00	38.05	12	4,349	0.28%
2024/02/22	1	38.70	0	0.00	38.60	1	4,245	0.02%
2024/02/21	1	38.30	19	38.76	38.65	-18	4,237	-0.42%
2024/02/20	3	37.55	0	0.00	37.45	3	4,196	0.07%
2024/02/19	15	38.00	1	37.90	37.85	14	4,193	0.33%
2024/02/16	1	37.55	0	0.00	37.65	1	4,191	0.02%
2024/02/15	10	37.35	0	0.00	37.50	10	4,191	0.24%
2024/02/05	1	37.60	0	0.00	37.70	1	4,173	0.02%
2024/02/02	1	39.00	0	0.00	39.25	1	4,092	0.02%
2024/02/01	0	0.00	1	39.00	38.30	-1	4,062	-0.02%
2024/01/31	0	0.00	15	38.58	38.50	-15	4,050	-0.37%
2024/01/30	9	39.37	7	39.39	39.15	2	4,046	0.05%
2024/01/26	3	39.43	2	39.35	39.10	1	3,973	0.03%
2024/01/25	1	38.85	0	0.00	39.10	1	3,965	0.03%
2024/01/24	1	39.05	0	0.00	38.75	1	3,988	0.03%
2024/01/23	9	39.62	20	39.42	39.25	-11	4,055	-0.27%
2024/01/22	4	38.74	6	38.48	38.90	-2	3,821	-0.05%
2024/01/19	1	38.00	0	0.00	37.95	1	3,697	0.03%
2024/01/16	0	0.00	2	37.50	37.75	-2	3,602	-0.06%
2024/01/11	1	37.40	1	37.20	37.75	0	3,588	0.00%
2024/01/10	0	0.00	10	36.15	36.60	-10	3,552	-0.28%
2024/01/09	2	37.60	0	0.00	36.95	2	3,557	0.06%
2024/01/05	19	38.68	5	38.49	37.90	14	3,492	0.40%
2024/01/04	2	38.18	7	37.66	37.70	-5	3,289	-0.15%
2024/01/03	4	36.65	0	0.00	36.60	4	3,245	0.12%
2024/01/02	23	37.45	0	0.00	37.15	23	3,258	0.71%
2023/12/29	3	37.75	20	37.80	37.75	-17	3,284	-0.52%
2023/12/28	9	38.13	3	38.10	38.10	6	3,290	0.18%
2023/12/27	2	37.75	0	0.00	37.55	2	3,215	0.06%
2023/12/26	11	38.09	10	37.88	38.10	1	3,178	0.03%
2023/12/22	0	0.00	1	37.15	36.60	-1	3,071	-0.03%
2023/12/20	1	37.50	0	0.00	37.35	1	3,085	0.03%
2023/12/19	2	36.90	0	0.00	36.70	2	3,112	0.06%
2023/12/18	10	38.10	2	37.68	37.70	8	3,100	0.26%
2023/12/15	1	36.80	0	0.00	36.70	1	3,006	0.03%
2023/12/14	2	37.35	0	0.00	37.25	2	3,015	0.07%
2023/12/13	4	37.84	3	37.57	37.85	1	3,001	0.03%
2023/12/12	2	38.38	1	38.25	38.30	1	2,954	0.03%
2023/12/11	1	37.10	2	37.28	37.20	-1	2,857	-0.03%
2023/12/08	11	37.10	1	36.70	36.55	10	2,900	0.34%
2023/12/07	1	36.75	5	36.86	36.70	-4	3,023	-0.13%
2023/12/05	13	37.64	2	37.48	37.50	11	2,993	0.37%
2023/12/04	1	37.95	35	37.61	37.45	-34	2,876	-1.18%
2023/11/29	1	35.90	0	0.00	36.00	1	2,773	0.04%
2023/11/27	1	35.65	0	0.00	35.65	1	2,885	0.03%
2023/11/24	3	35.50	0	0.00	35.85	3	2,910	0.10%
2023/11/22	2	36.08	1	35.90	36.25	1	2,984	0.03%
2023/11/21	20	35.53	1	35.60	35.35	19	3,013	0.63%
2023/11/17	1	34.85	1	34.85	34.95	0	3,263	0.00%
2023/11/09	1	33.00	0	0.00	32.70	1	3,407	0.03%
2023/11/07	0	0.00	1	33.95	33.55	-1	3,426	-0.03%
2023/11/06	0	0.00	1	34.55	34.55	-1	3,434	-0.03%
2023/11/03	1	34.50	1	34.35	34.40	0	3,460	0.00%
2023/11/02	6	35.18	4	35.45	35.20	2	3,453	0.06%
2023/10/31	4	35.64	15	35.84	35.35	-11	3,439	-0.32%
2023/10/30	0	0.00	2	34.50	34.70	-2	3,370	-0.06%
2023/10/27	2	34.20	0	0.00	34.20	2	3,488	0.06%
2023/10/24	1	34.80	1	34.50	35.25	0	3,763	0.00%
2023/10/18	0	0.00	1	35.10	34.40	-1	3,993	-0.03%
2023/10/17	1	35.25	0	0.00	35.05	1	4,076	0.02%
2023/10/13	1	36.70	0.1	37.10	36.60	0.9	4,423	0.02%
2023/10/02	2	39.55	9	39.57	39.65	-7	6,053	-0.12%
2023/09/28	0	0.00	1	39.80	39.35	-1	6,124	-0.02%
2023/09/27	3	39.63	2	39.58	39.65	1	6,285	0.02%
2023/09/26	10	39.20	1	39.20	39.30	9	6,479	0.14%
2023/09/25	2	39.53	0	0.00	39.50	2	6,737	0.03%
2023/09/22	1	37.75	1	38.10	38.95	0	6,826	0.00%
2023/09/19	1	39.05	6	39.43	39.25	-5	7,297	-0.07%
2023/09/18	5	39.95	0	0.00	39.80	5	7,347	0.07%
2023/09/15	13	40.17	5	39.66	39.45	8	7,414	0.11%
2023/09/14	1	40.10	6	40.05	40.15	-5	7,368	-0.07%
2023/09/13	1	38.05	12	38.72	39.00	-11	7,292	-0.15%
2023/09/12	4	38.04	2	38.40	38.15	2	7,565	0.03%
2023/09/08	0	0.00	8	37.65	37.50	-8	7,452	-0.11%
2023/09/06	10	38.70	0	0.00	38.95	10	7,545	0.13%
2023/09/04	0	0.00	20	38.10	38.30	-20	7,641	-0.26%
2023/09/01	0	0.00	11	38.71	38.60	-11	7,657	-0.14%
2023/08/31	5	39.52	2	39.65	39.75	3	7,652	0.04%
2023/08/30	30	39.67	0	0.00	39.10	30	7,631	0.39%
2023/08/29	3	39.20	0	0.00	39.15	3	7,653	0.04%
2023/08/28	0	0.00	2	38.65	39.00	-2	7,756	-0.03%
2023/08/25	7	39.69	11	39.76	39.60	-4	7,848	-0.05%
2023/08/24	7	40.01	0	0.00	39.50	7	7,846	0.09%
2023/08/23	0	0.00	5	39.00	38.90	-5	7,822	-0.06%
2023/08/22	3.1	38.20	1	38.30	38.15	2.1	7,668	0.03%
2023/08/18	0	0.00	1	37.15	36.40	-1	7,562	-0.01%
2023/08/16	1	36.00	2	35.68	36.10	-1	7,525	-0.01%
2023/08/14	1	35.75	0	0.00	35.85	1	7,551	0.01%
2023/08/11	1	37.35	5	36.75	36.70	-4	7,570	-0.05%
2023/08/10	1	37.40	4	37.76	37.10	-3	7,569	-0.04%
2023/08/09	1.4	38.82	1	38.65	38.30	0.4	7,534	0.01%
2023/08/07	3.6	39.27	3	39.40	39.50	0.6	7,482	0.01%
2023/08/04	6.5	38.82	3	39.60	39.45	3.5	7,406	0.05%
2023/08/02	0.5	41.38	0	0.00	41.40	0.5	7,316	0.01%
2023/08/01	7	44.50	2	44.20	42.95	5	7,257	0.07%
2023/07/31	1.1	44.63	6	44.43	43.90	-5	7,147	-0.07%
2023/07/28	2	42.35	0	0.00	42.90	2	6,998	0.03%
2023/07/26	11	43.65	1	43.60	43.15	10	6,918	0.14%
2023/07/25	0	0.00	2	44.60	44.45	-2	6,865	-0.03%
2023/07/24	1	43.50	5	43.33	43.45	-4	6,799	-0.06%
2023/07/21	3	43.72	0	0.00	43.75	3	6,754	0.04%
2023/07/20	3	44.07	11	44.02	43.80	-8	6,735	-0.12%
2023/07/19	2.4	43.35	3	43.10	42.90	-0.6	6,656	-0.01%
2023/07/18	17.6	46.70	2	43.40	43.20	15.6	6,669	0.23%
2023/07/17	53	47.58	33	47.33	46.70	20	6,513	0.31%
2023/07/14	30	45.52	30	46.53	48.10	0	6,141	0.00%
2023/07/13	6	43.46	17	44.21	43.80	-11	5,831	-0.19%
2023/07/12	5	42.78	0	0.00	42.40	5	5,632	0.09%
2023/07/11	3	42.60	0	0.00	42.45	3	5,627	0.05%
2023/07/10	0	0.00	3	41.87	42.15	-3	5,628	-0.05%
2023/07/07	15	43.04	36	43.61	43.30	-21	5,529	-0.38%
2023/07/06	2	42.08	1	42.20	41.85	1	5,148	0.02%
2023/07/05	19	42.21	3	42.13	41.70	16	5,122	0.31%
2023/07/04	10	43.08	13	43.59	43.80	-3	5,009	-0.06%
2023/07/03	6	41.63	9	41.93	43.45	-3	4,859	-0.06%
2023/06/30	2	40.85	0	0.00	40.90	2	4,600	0.04%
2023/06/29	24	40.77	31.1	40.63	40.35	-7.1	4,503	-0.16%
2023/06/28	9	39.61	13	39.98	39.30	-4	4,167	-0.10%
2023/06/27	5	38.05	0	0.00	37.80	5	4,011	0.12%
2023/06/26	25.1	38.74	1	39.15	38.60	24.1	4,002	0.60%
2023/06/21	5	40.25	27	40.13	40.20	-22	3,920	-0.56%
2023/06/20	1	39.05	6	39.18	39.10	-5	3,825	-0.13%
2023/06/19	26	40.23	25	39.32	39.30	1	3,785	0.03%
2023/06/16	3	39.83	18	40.90	40.35	-15	3,656	-0.41%
2023/06/14	0	0.00	1	37.35	37.65	-1	3,311	-0.03%
2023/06/13	0	0.00	9.3	37.19	37.10	-9.3	3,344	-0.28%
2023/06/12	16.3	37.09	1	36.75	36.80	15.3	3,411	0.45%
2023/06/09	5	38.73	17	38.83	38.85	-12	3,394	-0.35%
2023/06/08	11	37.26	1	37.20	37.20	10	3,345	0.30%
2023/06/07	2	38.05	1.1	37.89	38.10	0.9	3,377	0.03%
2023/06/06	17	38.07	4	37.95	38.05	13	3,440	0.38%
2023/06/05	0	0.00	1	39.45	38.70	-1	3,457	-0.03%
2023/06/02	5	38.85	4	38.95	38.90	1	3,542	0.03%
2023/06/01	4	38.61	12	38.95	38.95	-8	3,526	-0.23%
2023/05/31	0	0.00	10	38.60	38.50	-10	3,501	-0.29%
2023/05/30	1	37.40	0	0.00	37.45	1	3,409	0.03%
2023/05/29	4	37.33	1	37.45	37.30	3	3,404	0.09%
2023/05/26	0	0.00	2	36.00	35.90	-2	3,307	-0.06%
2023/05/23	0	0.00	1	36.75	36.65	-1	3,383	-0.03%
2023/05/22	10	36.60	13	36.75	36.60	-3	3,378	-0.09%
2023/05/18	0	0.00	1.4	36.23	36.15	-1.4	3,364	-0.04%
2023/05/17	0	0.00	23.3	36.18	35.95	-23.3	3,315	-0.70%
2023/05/16	1	35.30	13	35.30	35.30	-12	3,253	-0.37%
2023/05/15	0.3	34.35	0	0.00	34.40	0.3	3,230	0.01%
2023/05/12	0.3	34.40	1	34.25	34.30	-0.7	3,235	-0.02%
2023/05/10	1	35.00	0	0.00	34.80	1	3,205	0.03%
2023/05/09	1	34.55	0	0.00	34.60	1	3,198	0.03%
2023/05/08	0	0.00	7	35.60	35.15	-7	3,188	-0.22%
2023/05/05	0.1	35.30	26	35.19	35.00	-25.9	3,182	-0.81%
2023/05/04	1	34.60	7.5	34.51	34.45	-6.5	3,184	-0.21%
2023/05/03	2	34.70	0.5	34.55	34.40	1.5	3,188	0.05%
2023/04/28	0	0.00	0.5	35.40	35.40	-0.5	3,159	-0.02%
2023/04/27	0	0.00	5	35.40	35.30	-5	3,143	-0.16%
2023/04/26	0	0.00	5	35.20	35.05	-5	3,130	-0.16%
2023/04/25	1.5	34.66	0.4	35.05	34.80	1.1	3,114	0.04%
2023/04/24	1	36.05	0	0.00	35.70	1	3,071	0.03%
2023/04/21	5	36.99	6	35.88	35.65	-1	3,081	-0.03%
2023/04/19	2	37.93	0	0.00	38.85	2	2,840	0.07%
2023/04/18	5	38.71	2.6	38.79	38.40	2.4	2,754	0.09%
2023/04/17	2	37.35	10.1	37.45	37.45	-8.1	2,686	-0.30%
2023/04/14	2.5	36.95	1	37.70	36.70	1.5	2,757	0.05%
2023/04/13	0	0.00	3	36.85	36.90	-3	2,685	-0.11%
2023/04/12	2	36.40	10	36.71	36.75	-8	2,618	-0.31%
2023/04/11	0	0.00	0.3	36.07	36.20	-0.3	2,554	-0.01%
2023/04/10	0	0.00	0.2	35.90	36.00	-0.2	2,528	-0.01%
2023/04/07	4.3	35.84	2	35.85	35.35	2.3	2,471	0.09%
2023/04/06	2	35.30	16	35.34	35.55	-14	2,405	-0.58%
2023/03/31	0.1	34.85	0	0.00	34.85	0.1	2,337	0.00%
2023/03/30	0	0.00	5	34.85	34.80	-5	2,325	-0.22%
2023/03/29	2	34.50	0	34.65	34.45	2	2,310	0.09%
2023/03/28	10	34.75	0	0.00	34.75	10	2,313	0.43%
2023/03/27	2	34.75	11	35.00	34.95	-9	2,300	-0.39%
2023/03/24	0.1	34.60	0	0.00	34.55	0.1	2,273	0.00%
2023/03/23	0	0.00	2	34.78	34.75	-2	2,257	-0.09%
2023/03/21	1.1	34.06	1	34.20	34.10	0.1	2,224	0.00%
2023/03/20	1.1	34.34	0	0.00	34.20	1.1	2,211	0.05%
2023/03/17	6	34.23	0	0.00	34.30	6	2,207	0.27%
2023/03/16	8	33.64	1	33.40	33.55	7	2,187	0.32%
2023/03/15	1.1	34.43	0	0.00	34.45	1.1	2,153	0.05%
2023/03/14	1	35.20	6	34.61	35.20	-5	2,081	-0.24%
2023/03/10	2.2	34.96	0	0.00	34.55	2.2	1,991	0.11%
2023/03/09	10	35.00	5	34.80	34.80	5	2,215	0.23%
2023/03/08	1	33.85	3	34.35	34.55	-2	2,276	-0.09%
2023/03/07	14.1	34.24	11.2	34.63	34.20	2.9	2,337	0.12%
2023/03/06	10	33.18	6	33.54	33.25	4	2,197	0.18%
2023/03/03	17.2	32.97	0	0.00	32.90	17.2	2,167	0.79%
2023/03/02	5	33.62	29	33.86	33.90	-24	2,099	-1.14%
2023/03/01	5	33.20	2	33.05	33.20	3	2,100	0.14%
2023/02/23	1	32.55	1	32.70	32.50	0	2,038	0.00%
2023/02/21	0	0.00	2	31.40	31.80	-2	1,991	-0.10%
2023/02/17	3	31.42	23	31.59	31.60	-20	2,014	-0.99%
2023/02/16	0	0.00	1	31.05	31.00	-1	2,024	-0.05%
2023/02/15	5	30.80	5	31.00	30.90	0	2,046	0.00%
2023/02/14	0	0.00	1	30.85	30.70	-1	2,063	-0.05%
2023/01/31	0	0.00	10	30.50	30.55	-10	2,224	-0.45%
2023/01/12	1	29.95	0	0.00	29.85	1	2,206	0.05%
2023/01/10	0	0.00	2	29.90	30.05	-2	2,191	-0.09%
2023/01/06	1	29.60	0	0.00	29.50	1	2,212	0.05%
2023/01/05	6	30.22	2	30.85	29.60	4	2,244	0.18%
2023/01/04	3	29.88	1	29.90	30.00	2	2,175	0.09%
2022/12/30	1	28.30	0	0.00	28.20	1	2,114	0.05%
2022/12/15	0	0.00	1	31.15	31.10	-1	2,415	-0.04%
2022/12/13	10	30.50	0	0.00	30.50	10	2,431	0.41%
2022/12/06	0	0.00	30	31.80	31.35	-30	2,734	-1.10%
2022/12/05	0	0.00	14	31.60	31.60	-14	2,931	-0.48%
2022/12/01	1	31.65	5	32.05	31.30	-4	3,162	-0.13%
2022/11/30	7	30.93	1	31.50	31.00	6	3,100	0.19%
2022/11/29	1	30.90	1	31.10	31.35	0	3,044	0.00%
2022/11/28	0	0.00	2	29.85	29.85	-2	2,964	-0.07%
2022/11/25	1	29.60	0	0.00	29.50	1	2,968	0.03%
2022/11/23	9	29.91	9	30.22	30.45	0	2,951	0.00%
2022/11/21	6	29.68	6	29.87	29.60	0	2,933	0.00%
2022/11/18	1	29.80	1	29.75	29.55	0	2,945	0.00%
2022/11/17	3	29.72	5	29.85	29.50	-2	2,927	-0.07%
2022/11/16	5	29.50	0	0.00	29.15	5	2,912	0.17%
2022/11/14	0	0.00	2	29.75	29.70	-2	2,932	-0.07%
2022/11/10	2	29.60	0	0.00	29.15	2	2,891	0.07%
2022/11/09	4	29.48	5	29.38	29.30	-1	2,898	-0.03%
2022/11/08	1	29.30	7	29.29	29.30	-6	2,906	-0.21%
2022/11/07	1	29.05	0	0.00	28.70	1	2,875	0.03%
2022/11/04	1	28.70	5	28.70	28.80	-4	2,916	-0.14%
2022/10/28	1	26.50	0	0.00	26.25	1	3,530	0.03%
2022/10/26	10	26.65	0	0.00	26.60	10	3,875	0.26%
2022/10/14	0	0.00	1	28.10	28.00	-1	4,725	-0.02%
2022/10/13	1	26.20	0	0.00	26.10	1	4,744	0.02%
2022/10/11	1	28.85	1	28.95	28.40	0	4,735	0.00%
2022/10/07	1	29.35	2	29.65	29.50	-1	4,787	-0.02%
2022/10/06	0	0.00	6	29.34	29.20	-6	4,828	-0.12%
2022/10/05	7	29.18	0	0.00	28.85	7	4,848	0.14%
2022/10/04	0	0.00	2	28.13	28.60	-2	4,773	-0.04%
2022/10/03	2	27.50	0	0.00	27.35	2	4,827	0.04%
2022/09/30	1	27.00	0	0.00	27.55	1	5,062	0.02%
2022/09/28	1	29.65	1	27.55	27.25	0	5,323	0.00%
2022/09/26	0	0.00	1	29.60	29.80	-1	5,417	-0.02%
2022/09/22	3	31.90	5	31.73	32.65	-2	5,376	-0.04%
2022/09/21	2	32.48	0	0.00	32.35	2	5,353	0.04%
2022/09/19	0	0.00	13	32.25	32.45	-13	5,316	-0.24%
2022/09/16	4	32.80	31	32.80	32.70	-27	5,297	-0.51%
2022/09/15	5	33.43	11	33.79	33.05	-6	5,258	-0.11%
2022/09/14	13	33.13	4	33.11	33.45	9	5,179	0.17%
2022/09/13	17	34.31	11	34.29	33.70	6	5,130	0.12%
2022/09/12	7	34.24	16	34.55	34.95	-9	4,980	-0.18%
2022/09/08	13	32.90	15	33.39	33.75	-2	4,786	-0.04%
2022/09/07	13	32.04	11	32.15	32.80	2	4,637	0.04%
2022/09/06	4	32.40	7	32.41	32.40	-3	4,514	-0.07%
2022/09/05	26	31.96	2	31.68	31.40	24	4,297	0.56%
2022/09/02	0	0.00	59	31.65	31.75	-59	4,198	-1.41%
2022/09/01	2	30.83	0	0.00	30.70	2	4,156	0.05%
2022/08/30	7	30.55	0	0.00	31.00	7	4,124	0.17%
2022/08/29	20	30.20	0	0.00	30.15	20	4,110	0.49%
2022/08/26	3	31.60	38	31.67	31.65	-35	4,082	-0.86%
2022/08/23	22	30.61	0	0.00	30.75	22	4,011	0.55%
2022/08/22	1	31.85	1	31.45	31.15	0	3,985	0.00%
2022/08/19	1	31.80	0	0.00	31.85	1	3,932	0.03%
2022/08/15	23	32.04	4	32.05	31.65	19	3,838	0.49%
2022/08/12	0	0.00	60	31.58	31.50	-60	3,771	-1.59%
2022/08/11	3	31.90	0	0.00	31.50	3	3,739	0.08%
2022/08/10	10	31.85	6	31.78	31.75	4	3,686	0.11%
2022/08/09	4	31.83	4	31.90	32.00	0	3,591	0.00%
2022/08/08	5	32.10	6	31.93	31.90	-1	3,537	-0.03%
2022/08/05	5	31.05	6	31.70	31.85	-1	3,446	-0.03%
2022/08/04	3	31.05	6	31.34	31.80	-3	3,291	-0.09%
2022/08/03	40	31.05	28	29.78	30.05	12	3,016	0.40%
2022/08/02	5	30.84	3	31.15	30.70	2	2,754	0.07%
2022/08/01	0	0.00	30	30.52	30.50	-30	2,633	-1.14%
2022/07/29	10	30.90	0	0.00	31.15	10	2,578	0.39%
2022/07/28	48	31.30	2	31.33	30.50	46	2,479	1.85%
2022/07/27	21	30.62	1	30.80	30.70	20	2,216	0.90%
2022/07/26	8	29.96	3	29.40	29.00	5	2,033	0.25%
2022/07/25	0	0.00	4	30.49	31.00	-4	1,936	-0.21%
2022/07/22	21	29.52	0	0.00	29.10	21	1,822	1.15%
2022/07/21	30	29.18	0	0.00	29.50	30	1,784	1.68%
2022/07/15	2	29.05	1	29.60	29.40	1	1,697	0.06%
2022/07/14	6	28.75	8	29.08	29.25	-2	1,648	-0.12%
2022/07/13	2	28.85	3	28.25	27.90	-1	1,580	-0.06%
2022/07/12	1	28.85	19	28.83	28.60	-18	1,534	-1.17%
2022/07/11	5	29.07	7	29.21	29.45	-2	1,512	-0.13%
2022/07/08	22	29.35	43	29.72	29.60	-21	1,448	-1.45%
2022/07/07	6	28.78	33	29.01	28.75	-27	1,206	-2.24%
2022/07/06	0	0.00	30	27.71	27.45	-30	1,001	-3.00%
2022/07/05	6	26.82	0	0.00	27.15	6	951	0.63%
2022/07/04	0	0.00	2	25.33	25.45	-2	830	-0.24%
2022/07/01	0	0.00	1	24.10	23.90	-1	810	-0.12%
2022/06/30	1	26.00	0	0.00	25.60	1	803	0.12%
2022/06/24	0	0.00	2	26.40	26.50	-2	843	-0.24%
2022/06/23	0	0.00	1	25.80	25.95	-1	861	-0.12%
2022/06/22	2	26.20	0	0.00	25.60	2	988	0.20%
2022/06/16	2	26.85	0	0.00	26.50	2	1,093	0.18%
2022/06/15	0	0.00	4	27.44	27.10	-4	1,175	-0.34%
2022/06/13	1	26.35	1	26.35	26.25	0	1,207	0.00%
2022/06/10	1	27.25	0	0.00	27.25	1	1,211	0.08%
2022/06/06	1	27.25	0	0.00	27.30	1	1,315	0.08%
2022/06/01	1	27.80	1	27.75	27.65	0	1,362	0.00%
2022/05/27	0	0.00	1	27.25	27.15	-1	1,379	-0.07%
2022/05/26	1	26.85	0	0.00	26.80	1	1,395	0.07%
2022/05/17	0	0.00	2	26.98	27.00	-2	1,876	-0.11%
2022/05/12	1	26.00	0	0.00	25.50	1	1,906	0.05%
2022/05/09	1	27.10	0	0.00	26.90	1	1,978	0.05%
2022/05/06	6	28.23	0	0.00	28.25	6	1,994	0.30%
2022/05/04	0	0.00	1	29.25	29.30	-1	2,033	-0.05%
2022/04/29	1	28.80	0	0.00	28.90	1	2,067	0.05%
2022/04/28	10	28.55	0	0.00	28.55	10	2,085	0.48%
2022/04/26	5	28.80	0	0.00	29.10	5	2,131	0.23%
2022/04/20	5	30.45	6	30.60	30.35	-1	2,122	-0.05%
2022/04/13	10	29.73	0	0.00	29.90	10	2,227	0.45%
2022/04/11	3	31.15	3	29.90	29.70	0	2,322	0.00%
2022/04/06	1	31.50	1	31.30	31.40	0	2,729	0.00%
2022/03/30	1	31.70	4	31.98	31.80	-3	2,923	-0.10%
2022/03/29	2	31.53	1	32.20	31.60	1	2,934	0.03%
2022/03/28	6	31.78	0	0.00	31.80	6	2,947	0.20%
2022/03/25	2	32.63	2	33.00	32.50	0	2,961	0.00%
2022/03/24	1	31.95	1	32.25	32.05	0	2,884	0.00%
2022/03/23	0	0.00	3	32.05	31.70	-3	2,920	-0.10%
2022/03/21	16	32.00	1	31.70	31.80	15	3,165	0.47%
2022/03/18	0	0.00	7	31.56	32.00	-7	3,665	-0.19%
2022/03/17	5	31.05	0	0.00	30.90	5	3,827	0.13%
2022/03/11	0	0.00	1	30.55	30.25	-1	5,035	-0.02%
2022/03/10	0	0.00	1	29.65	29.80	-1	5,025	-0.02%
2022/03/09	6	28.13	5	28.30	28.60	1	5,058	0.02%
2022/03/04	4	30.80	2	30.65	30.60	2	5,023	0.04%
2022/03/03	22	30.85	0	0.00	30.90	22	5,080	0.43%
2022/03/02	0	0.00	1	31.40	31.05	-1	5,109	-0.02%
2022/02/25	2	30.45	5	31.05	30.50	-3	5,171	-0.06%
2022/02/24	3	30.52	0	0.00	29.80	3	5,172	0.06%
2022/02/22	6	30.55	0	0.00	30.45	6	5,351	0.11%
2022/02/18	3	32.75	4	32.54	32.90	-1	6,165	-0.02%
2022/02/16	5	30.90	0	0.00	30.90	5	6,002	0.08%
2022/02/15	0	0.00	2	31.10	30.80	-2	6,006	-0.03%
2022/02/10	7	31.56	1	31.60	31.50	6	6,149	0.10%
2022/02/09	2	31.70	2	31.85	32.10	0	6,165	0.00%
2022/02/08	0	0.00	20	32.25	32.40	-20	6,235	-0.32%
2022/02/07	12	31.16	3	31.63	31.75	9	6,379	0.14%
2022/01/21	0	0.00	0.1	31.00	30.45	-0.1	6,416	0.00%
2022/01/20	7	31.81	3	31.70	31.70	4	6,512	0.06%
2022/01/19	0	0.00	3	30.95	31.00	-3	6,534	-0.05%
2022/01/14	1	29.65	3	29.90	30.00	-2	6,502	-0.03%
2022/01/12	1	30.70	0	0.00	30.70	1	6,483	0.02%
2022/01/11	1	30.65	0	0.00	30.80	1	6,475	0.02%
2022/01/07	22	31.65	0	0.00	31.35	22	6,437	0.34%
2022/01/06	34	33.15	0	0.00	32.85	34	6,349	0.54%
2022/01/04	22	34.11	0	0.00	33.70	22	6,295	0.35%
2022/01/03	5	34.52	8	34.79	33.95	-3	6,221	-0.05%
2021/12/30	4	33.79	0	0.00	33.55	4	5,914	0.07%
2021/12/29	6	33.65	2	34.15	34.15	4	5,873	0.07%
2021/12/28	2	33.80	34	33.83	34.00	-32	5,777	-0.55%
2021/12/27	2	33.20	0	0.00	33.30	2	5,681	0.04%
2021/12/24	1	33.30	7	33.44	33.40	-6	5,642	-0.11%
2021/12/23	5	32.80	3	32.80	32.80	2	5,569	0.04%
2021/12/22	2	32.95	2	32.70	32.55	0	5,554	0.00%
2021/12/21	2	32.65	6	32.91	32.80	-4	5,534	-0.07%
2021/12/20	0	0.00	2	33.13	32.70	-2	5,506	-0.04%
2021/12/17	10	33.05	32.4	33.08	32.65	-22.4	5,463	-0.41%
2021/12/16	15.4	34.06	5.5	33.97	33.85	9.9	5,397	0.18%
2021/12/15	28.5	33.92	5	33.38	34.15	23.5	5,268	0.45%
2021/12/14	15	35.20	20	35.60	34.10	-5	5,100	-0.10%
2021/12/13	11	33.30	11	33.62	33.65	0	4,555	0.00%
2021/12/10	25	33.53	42	33.83	33.80	-17	4,308	-0.39%
2021/12/09	15	32.45	9	33.04	32.20	6	3,779	0.16%
2021/12/08	12	30.18	21	30.29	30.30	-9	3,217	-0.28%
2021/12/07	11	29.24	2	29.75	30.15	9	3,141	0.29%
2021/12/03	1	29.70	0	0.00	29.35	1	3,026	0.03%
2021/12/02	5	29.40	0	0.00	29.05	5	2,971	0.17%
2021/11/30	0	0.00	1	28.90	29.20	-1	2,973	-0.03%
2021/11/29	16	28.60	4	28.60	28.45	12	2,967	0.40%
2021/11/25	1	29.50	5	29.55	29.55	-4	2,874	-0.14%
2021/11/23	1	29.65	1	30.10	29.80	0	2,797	0.00%
2021/11/22	8	30.92	12	31.01	30.85	-4	2,729	-0.15%
2021/11/19	3	30.17	1	30.20	29.80	2	2,587	0.08%
2021/11/18	8	30.86	4	30.75	30.10	4	2,517	0.16%
2021/11/17	8	31.86	9	31.81	32.05	-1	2,279	-0.04%
2021/11/16	1	29.20	10	29.15	29.15	-9	1,627	-0.55%
2021/11/15	0	0.00	1	27.75	28.05	-1	1,549	-0.06%
2021/11/11	11	28.47	11	28.60	28.10	0	1,531	0.00%
2021/11/10	2	27.68	0	0.00	27.90	2	1,448	0.14%
2021/11/09	1	27.80	0	0.00	27.75	1	1,440	0.07%
2021/11/08	8	28.18	4	28.20	28.10	4	1,384	0.29%
2021/11/04	4	28.54	35	28.45	28.60	-31	1,244	-2.49%
2021/11/02	0	0.00	1	26.65	26.50	-1	1,010	-0.10%
2021/11/01	10	27.22	0	0.00	27.25	10	1,004	1.00%
2021/10/29	15	27.03	0	0.00	27.00	15	1,046	1.43%
2021/10/28	6	28.59	0	0.00	27.80	6	1,020	0.59%
2021/09/29	0	0.00	1	25.55	25.45	-1	1,428	-0.07%
2021/09/28	0	0.00	5	26.00	26.00	-5	1,449	-0.34%
2021/09/02	6	26.63	0	0.00	26.05	6	1,633	0.37%
2021/09/01	40	26.45	0	0.00	26.65	40	1,617	2.47%
2021/08/31	12	25.97	0	0.00	26.00	12	1,619	0.74%
2021/08/30	12	26.33	0	0.00	26.20	12	1,628	0.74%
2021/08/26	0	0.00	33	26.79	26.95	-33	1,669	-1.98%
2021/08/23	0	0.00	5	26.35	26.35	-5	1,723	-0.29%
2021/08/17	15	25.03	0	0.00	24.55	15	1,742	0.86%
2021/08/13	2	25.40	0	0.00	25.15	2	1,751	0.11%
2021/08/10	3	26.60	0	0.00	26.05	3	1,813	0.17%
2021/08/05	1	27.30	2	27.13	27.20	-1	1,940	-0.05%
2021/08/04	1	27.55	0	0.00	27.10	1	2,029	0.05%
2021/07/30	0	0.00	2	28.40	28.10	-2	2,097	-0.10%
2021/07/27	0	0.00	3	29.25	29.15	-3	2,301	-0.13%
2021/07/21	0	0.00	1	29.60	28.55	-1	2,639	-0.04%
2021/07/20	2	29.20	0	0.00	29.05	2	2,666	0.08%
2021/07/15	6	30.66	0	0.00	31.65	6	2,783	0.22%
2021/07/13	1	28.40	0	0.00	28.45	1	2,645	0.04%
2021/07/01	1	28.15	0	0.00	28.10	1	3,381	0.03%
2021/06/29	0	0.00	9	29.00	28.60	-9	3,572	-0.25%
2021/06/24	0	0.00	1	29.25	29.15	-1	3,814	-0.03%
2021/06/09	0	0.00	1	27.85	27.85	-1	4,401	-0.02%
2021/06/04	2	28.10	1	28.70	28.10	1	4,585	0.02%
2021/06/03	2	28.93	0	0.00	28.85	2	4,665	0.04%
2021/06/01	0	0.00	4	28.53	28.55	-4	4,748	-0.08%
2021/05/31	4	28.30	0	0.00	27.85	4	4,842	0.08%
2021/05/27	0	0.00	3	27.40	27.40	-3	4,885	-0.06%
2021/05/13	1	26.90	0	0.00	26.60	1	5,244	0.02%
2021/05/12	0	0.00	1	25.45	25.75	-1	5,242	-0.02%
2021/05/11	0	0.00	5	27.55	27.95	-5	5,185	-0.10%
2021/05/07	0	0.00	2	29.30	30.40	-2	5,503	-0.04%
2021/05/06	0	0.00	1.5	29.67	29.20	-1.5	5,584	-0.03%
2021/05/05	0	0.00	1	31.00	30.10	-1	5,533	-0.02%
2021/05/04	1	32.45	3	32.98	31.35	-2	5,519	-0.04%
2021/05/03	6	35.12	1	35.00	34.40	5	5,475	0.09%
2021/04/29	13	34.23	0	0.00	35.00	13	5,422	0.24%
2021/04/28	7	33.31	0.8	33.25	33.50	6.2	5,378	0.12%
2021/04/23	1	33.30	0	0.00	33.15	1	5,667	0.02%
2021/04/22	5	34.71	2	34.83	34.00	3	6,057	0.05%
2021/04/21	0	0.00	2	35.80	35.80	-2	6,051	-0.03%
2021/04/19	3	36.05	10	36.18	36.05	-7	6,325	-0.11%
2021/04/16	9	35.93	2	36.05	36.05	7	6,462	0.11%
2021/04/15	0	0.00	2	36.00	35.95	-2	6,666	-0.03%
2021/04/14	3	36.03	2	36.08	35.80	1	7,531	0.01%
2021/04/13	2	36.78	1	36.35	37.00	1	8,203	0.01%
2021/04/12	6	37.97	1	37.75	37.50	5	8,310	0.06%
2021/04/09	11	36.99	21	38.13	38.40	-10	8,231	-0.12%
2021/04/08	0	0.00	2	36.43	36.40	-2	7,937	-0.03%
2021/04/07	4	36.26	0	0.00	36.20	4	7,935	0.05%
2021/04/01	2	37.25	5	37.60	37.05	-3	7,991	-0.04%
2021/03/31	4	36.91	13	37.12	37.35	-9	8,083	-0.11%
2021/03/30	9	36.27	3	36.50	36.55	6	7,944	0.08%
2021/03/29	1	36.45	3	36.35	36.55	-2	7,920	-0.03%
2021/03/25	1	36.70	5	36.55	35.60	-4	7,992	-0.05%
2021/03/24	0.1	35.80	0	0.00	35.40	0.1	7,958	0.00%
2021/03/23	0	0.00	2	35.70	35.25	-2	7,951	-0.03%
2021/03/22	2	35.38	3	35.22	35.10	-1	7,902	-0.01%
2021/03/19	0	0.00	2	36.50	36.15	-2	7,840	-0.03%
2021/03/18	0	0.00	1	36.25	36.30	-1	7,777	-0.01%
2021/03/17	3	36.08	0.6	36.10	36.10	2.4	7,825	0.03%
2021/03/16	1	36.70	5	37.04	36.65	-4	7,828	-0.05%
2021/03/15	9.1	37.38	10	37.73	37.55	-0.9	7,805	-0.01%
2021/03/12	9	36.21	19	36.40	36.80	-10	7,689	-0.13%
2021/03/11	5	35.54	3	35.60	35.75	2	7,661	0.03%
2021/03/10	4	35.65	0	0.00	35.35	4	8,028	0.05%
2021/03/09	5	35.50	4	35.55	35.40	1	8,358	0.01%
2021/03/08	1	34.95	0	0.00	34.90	1	8,296	0.01%
2021/03/05	1	35.45	3	35.40	35.45	-2	8,284	-0.02%
2021/03/04	3	35.43	0	0.00	35.05	3	8,421	0.04%
2021/03/03	0	0.00	2	34.28	34.40	-2	8,429	-0.02%
2021/03/02	0	0.00	1	35.10	34.10	-1	8,460	-0.01%
2021/02/26	1	34.30	0	0.00	35.10	1	8,451	0.01%
2021/02/25	1	34.85	0	0.00	34.85	1	8,467	0.01%
2021/02/24	1	35.05	0	0.00	35.10	1	8,468	0.01%
2021/02/23	6	35.68	15	35.71	36.15	-9	8,489	-0.11%
2021/02/22	1	35.60	2	35.10	35.50	-1	8,548	-0.01%
2021/02/19	7	35.46	0	0.00	35.40	7	8,515	0.08%
2021/02/17	3	32.90	0	0.00	33.30	3	8,402	0.04%
2021/02/05	1	32.85	0	0.00	32.70	1	8,366	0.01%
2021/02/04	0	0.00	1	33.25	33.10	-1	8,362	-0.01%
2021/02/03	0	0.00	6	33.58	32.95	-6	8,460	-0.07%
2021/02/02	0	0.00	6	33.74	33.60	-6	8,410	-0.07%
2021/02/01	2	33.43	0	0.00	33.50	2	8,381	0.02%
2021/01/29	17	36.51	6	36.70	34.55	11	8,314	0.13%
2021/01/28	0	0.00	2	36.15	36.00	-2	7,984	-0.03%
2021/01/27	2	35.55	2	35.25	35.30	0	7,890	0.00%
2021/01/22	3	34.60	0	0.00	35.15	3	7,803	0.04%
2021/01/21	0	0.00	2	36.05	34.75	-2	7,725	-0.03%
2021/01/20	4	36.41	0	0.00	35.75	4	7,618	0.05%
2021/01/19	5	38.05	2	37.60	37.45	3	7,470	0.04%
2021/01/18	3	37.97	5	37.74	38.50	-2	7,344	-0.03%
2021/01/15	13	39.13	14	39.42	38.60	-1	7,192	-0.01%
2021/01/14	1	37.55	1	37.85	38.35	0	6,717	0.00%
2021/01/13	3	37.37	2	37.45	37.80	1	6,604	0.02%
2021/01/12	3	37.25	2	37.05	37.50	1	6,500	0.02%
2021/01/11	3	38.80	24	38.75	38.95	-21	6,249	-0.34%
2021/01/08	4	38.40	1	38.20	38.50	3	6,084	0.05%
2021/01/07	48	39.78	36	38.99	39.50	12	5,851	0.21%
2021/01/06	34	38.75	3	37.77	38.90	31	4,966	0.62%
2021/01/05	0	0.00	11	32.97	35.40	-11	4,261	-0.26%
2021/01/04	13	31.66	28	31.99	32.20	-15	4,058	-0.37%
2020/12/31	15	31.15	7	31.36	31.25	8	3,979	0.20%
2020/12/30	19	31.59	5	31.70	31.15	14	4,017	0.35%
2020/12/29	8	31.37	10	31.90	31.45	-2	3,984	-0.05%
2020/12/28	7	31.71	1	31.75	31.65	6	3,921	0.15%
2020/12/25	27	31.13	66	31.53	32.10	-39	3,840	-1.02%
2020/12/24	10	30.23	0	0.00	30.25	10	3,615	0.28%
2020/12/23	0	0.00	1	29.90	29.85	-1	3,619	-0.03%
2020/12/22	6	30.33	0	0.00	29.55	6	3,637	0.16%
2020/12/21	22	30.33	41	30.76	31.05	-19	3,613	-0.53%
2020/12/18	18	29.67	46	30.23	30.05	-28	3,516	-0.80%
2020/12/15	50	30.11	2	29.55	29.25	48	3,498	1.37%
2020/12/14	2	30.55	5	30.48	30.25	-3	3,463	-0.09%
2020/12/10	10	31.15	0	0.00	31.00	10	3,425	0.29%
2020/12/09	12	31.31	0	0.00	31.30	12	3,412	0.35%
2020/12/08	5	31.35	0	0.00	31.35	5	3,446	0.15%
2020/12/07	15	31.89	15	32.09	31.30	0	3,704	0.00%
2020/12/04	4	32.29	6	32.45	32.25	-2	3,666	-0.05%
2020/12/03	6	30.73	11	30.45	32.00	-5	3,305	-0.15%
2020/12/02	21	28.94	23	29.29	29.10	-2	3,022	-0.07%
2020/12/01	5	28.90	0	0.00	29.00	5	3,036	0.16%
2020/11/30	7	29.31	7	29.62	29.25	0	3,099	0.00%
2020/11/27	6	28.53	40	29.26	29.60	-34	2,914	-1.17%
2020/11/26	20	28.90	36	29.20	28.65	-16	2,827	-0.57%
2020/11/24	2	28.43	2	28.70	28.40	0	2,796	0.00%
2020/11/20	26	28.39	10	28.65	28.35	16	2,726	0.59%
2020/11/19	5	27.80	24	28.08	28.00	-19	2,723	-0.70%
2020/11/18	10	27.15	10	27.40	27.30	0	2,622	0.00%
2020/11/16	1	26.90	1	26.95	27.25	0	2,723	0.00%
2020/11/13	3	26.75	0	0.00	26.70	3	2,854	0.11%
2020/11/12	2	26.60	0	0.00	26.45	2	2,875	0.07%
2020/11/11	4	27.53	3	27.45	26.75	1	2,900	0.03%
2020/11/10	0	25.80	0	0.00	25.90	0	2,798	0.00%
2020/10/26	4	27.25	0	0.00	27.00	4	3,206	0.12%
2020/10/22	5	27.35	0	0.00	27.15	5	3,330	0.15%
2020/10/14	5	27.90	0	0.00	27.70	5	3,709	0.13%
2020/10/12	10	26.95	0	0.00	27.15	10	3,735	0.27%
2020/10/08	0	0.00	3	27.38	27.20	-3	3,744	-0.08%
2020/10/07	3	27.50	0	0.00	27.45	3	3,762	0.08%
2020/09/30	0	0.00	2	25.25	25.80	-2	3,952	-0.05%
2020/09/29	1	25.60	0	0.00	25.35	1	3,924	0.03%
2020/09/22	5	27.50	2	27.70	27.25	3	3,948	0.08%
2020/09/17	10	28.20	0	0.00	28.05	10	3,938	0.25%
2020/09/15	5	28.50	0	0.00	28.35	5	4,104	0.12%
2020/09/14	5	28.35	0	0.00	28.45	5	4,173	0.12%
2020/09/11	33	29.02	10	29.70	28.40	23	4,226	0.54%
2020/09/10	22	29.34	45	29.78	29.25	-23	4,185	-0.55%
2020/09/09	5	28.30	20	28.64	28.95	-15	3,935	-0.38%
2020/09/08	10	28.00	3	28.03	27.85	7	3,905	0.18%
2020/09/07	0	0.00	4	28.70	28.30	-4	3,934	-0.10%
2020/09/04	5	28.35	15	28.56	28.50	-10	3,948	-0.25%
2020/09/03	3	28.68	4	28.35	28.20	-1	3,955	-0.03%
2020/09/02	5	27.95	0	0.00	27.75	5	3,876	0.13%
2020/09/01	5	27.75	0	0.00	27.40	5	3,877	0.13%
2020/08/27	20	28.51	0	0.00	28.25	20	4,073	0.49%
2020/08/26	5	28.25	2	28.50	28.30	3	4,102	0.07%
2020/08/25	18	28.45	55	28.96	28.50	-37	4,116	-0.90%
2020/08/24	10	28.10	0	0.00	28.15	10	4,052	0.25%
2020/08/21	14	27.66	5	27.80	27.90	9	4,076	0.22%
2020/08/20	25	28.64	1	27.20	26.95	24	4,065	0.59%
2020/08/19	7	29.34	12	29.52	29.70	-5	4,001	-0.12%
2020/08/18	3	28.35	0	0.00	28.30	3	3,887	0.08%
2020/08/17	15	27.95	36	28.25	28.20	-21	3,907	-0.54%
2020/08/14	6	27.13	5	27.50	27.60	1	4,129	0.02%
2020/08/13	7	27.48	4	27.15	27.40	3	4,138	0.07%
2020/08/12	6	25.83	14	26.43	26.85	-8	4,120	-0.19%
2020/08/11	31	26.69	10	27.25	25.95	21	4,113	0.51%
2020/08/07	0	0.00	5	26.35	26.25	-5	4,124	-0.12%
2020/08/06	10	26.10	5	26.34	26.40	5	4,173	0.12%
2020/08/05	10	26.60	4	26.38	26.35	6	4,248	0.14%
2020/08/04	0	0.00	10	25.48	25.15	-10	4,308	-0.23%
2020/08/03	10	24.98	0	0.00	24.90	10	4,481	0.22%
2020/07/31	10	24.30	10	24.70	24.90	0	4,931	0.00%
2020/07/30	1	24.00	0	0.00	24.65	1	5,638	0.02%
2020/07/29	1	23.30	3	23.10	23.10	-2	5,731	-0.03%
2020/07/28	30.2	23.53	30	23.95	23.95	0.2	5,766	0.00%
2020/07/24	0.9	25.50	0	0.00	25.65	0.9	5,772	0.02%
2020/07/22	0	0.00	2	28.48	28.30	-2	5,717	-0.03%
2020/07/20	4	27.78	0	0.00	27.75	4	5,633	0.07%
2020/07/17	5	27.88	0	0.00	27.85	5	5,645	0.09%
2020/07/16	0	0.00	1	28.25	28.15	-1	5,662	-0.02%
2020/07/15	4	28.11	5	28.15	28.15	-1	5,678	-0.02%
2020/07/14	3	28.07	1	28.10	28.00	2	5,734	0.03%
2020/07/13	7	27.79	0	0.00	27.95	7	5,748	0.12%
2020/07/10	24	28.14	4	28.10	28.05	20	5,829	0.34%
2020/07/09	47	28.39	1	28.45	28.45	46	6,117	0.75%
2020/07/08	0	0.00	8	27.90	27.75	-8	6,186	-0.13%
2020/07/03	2	27.75	0	0.00	27.70	2	6,162	0.03%
2020/07/01	17	27.86	0	0.00	27.65	17	6,175	0.28%
2020/06/30	0	0.00	2	27.45	27.40	-2	6,150	-0.03%
2020/06/29	2	27.30	0	0.00	27.30	2	6,185	0.03%
2020/06/24	5	27.23	0	0.00	27.25	5	6,196	0.08%
2020/06/23	15	26.93	11	27.21	27.20	4	6,216	0.06%
2020/06/22	5	26.07	14	26.02	26.05	-9	6,132	-0.15%
2020/06/19	4	26.99	0	0.00	26.95	4	6,090	0.07%
2020/06/18	2	27.18	0	0.00	27.20	2	6,036	0.03%
2020/06/16	2	27.40	1.9	27.25	27.30	0.1	6,004	0.00%
2020/06/15	0	0.00	1	27.40	27.20	-1	6,003	-0.02%
2020/06/11	1	27.00	6	27.00	27.05	-5	6,006	-0.08%
2020/06/10	0	0.00	2	27.43	27.45	-2	5,972	-0.03%
2020/06/09	1	27.30	0	0.00	27.30	1	6,009	0.02%
2020/06/08	2	27.38	0	0.00	27.25	2	6,019	0.03%
2020/06/05	14	27.17	1	27.25	27.05	13	6,044	0.22%
2020/06/04	0	0.00	4	26.60	26.60	-4	5,891	-0.07%
2020/06/03	2	26.60	1	26.60	26.60	1	5,869	0.02%
2020/06/02	0	0.00	4	26.60	26.60	-4	5,841	-0.07%
2020/05/28	6	26.63	1	26.70	26.60	5	5,772	0.09%
2020/05/27	1	26.60	60	26.68	26.65	-59	5,753	-1.03%
2020/05/26	2	26.70	4	26.65	26.65	-2	5,740	-0.03%
2020/05/25	8	26.77	5	26.70	26.70	3	5,704	0.05%
2020/05/22	5	26.75	2	26.75	26.65	3	5,684	0.05%
2020/05/21	8	27.04	11.7	26.87	26.90	-3.7	5,642	-0.07%
2020/05/20	4	26.19	1	26.20	26.20	3	5,379	0.06%
2020/05/19	2	26.23	0	0.00	26.15	2	5,350	0.04%
2020/05/18	3	26.07	11	26.03	26.00	-8	5,307	-0.15%
2020/05/15	0	0.00	15	26.00	26.00	-15	5,271	-0.28%
2020/05/14	0	0.00	1	26.15	26.00	-1	5,242	-0.02%
2020/05/13	1	26.10	0	0.00	26.10	1	5,201	0.02%
2020/05/12	12	25.97	32	26.18	26.05	-20	5,256	-0.38%
2020/05/11	17	26.26	20	26.37	26.15	-3	5,182	-0.06%
2020/05/08	3	26.35	92	26.73	26.25	-89	5,091	-1.75%
2020/05/07	22	26.36	64	26.62	26.65	-42	4,876	-0.86%
2020/05/06	19	26.03	37	25.77	25.30	-18	4,417	-0.41%
2020/05/04	0	0.00	10	24.35	24.35	-10	3,571	-0.28%
2020/04/30	23	22.49	12	22.15	22.15	11	3,542	0.31%
2020/04/29	11	22.26	4	22.08	22.35	7	3,509	0.20%
2020/04/28	21	21.47	25	21.80	21.95	-4	3,447	-0.12%
2020/04/27	9	21.24	10	21.16	21.15	-1	3,460	-0.03%
2020/04/23	24	21.07	2	21.03	20.95	22	3,409	0.65%
2020/04/22	17	20.76	13	20.08	20.80	4	3,387	0.12%
2020/04/21	19	20.72	0	0.00	20.20	19	3,324	0.57%
2020/04/17	20	20.75	30	20.60	20.55	-10	3,240	-0.31%
2020/04/16	0	0.00	20	21.10	20.85	-20	3,157	-0.63%
2020/04/15	21	21.06	21	20.87	20.90	0	3,105	0.00%
2020/04/14	67	20.93	25	20.30	21.05	42	2,969	1.41%
2020/04/13	4	19.90	4	19.74	20.00	0	2,621	0.00%
2020/04/09	0	0.00	1	18.25	18.10	-1	2,462	-0.04%
2020/04/08	1	17.55	1	17.40	17.95	0	2,440	0.00%
2020/04/07	0	0.00	1	17.25	17.40	-1	2,416	-0.04%
2020/04/01	1	16.50	2	16.70	16.70	-1	2,396	-0.04%
2020/03/31	2	16.43	3	16.58	16.60	-1	2,400	-0.04%
2020/03/30	1	15.85	1	16.15	16.30	0	2,354	0.00%
2020/03/27	2	16.05	2	16.48	15.90	0	2,331	0.00%
2020/03/25	1	15.65	0	0.00	15.55	1	2,271	0.04%
2020/03/24	2	15.20	1	15.20	15.00	1	2,274	0.04%
2020/03/23	11	14.60	0	0.00	14.50	11	2,264	0.49%
2020/03/20	3	14.58	4	14.81	15.40	-1	2,274	-0.04%
2020/03/19	1	14.50	1	14.60	14.10	0	2,221	0.00%
2020/03/18	3	15.87	0	0.00	15.60	3	2,341	0.13%
2020/03/17	0	0.00	0	16.10	16.00	0	2,311	0.00%
2020/03/16	11	18.09	0	0.00	17.30	11	2,284	0.48%
2020/03/13	11	17.60	0	0.00	17.80	11	2,241	0.49%
2020/03/12	0	0.00	3	19.70	19.55	-3	2,211	-0.14%
2020/03/11	4	20.99	1	20.60	20.40	3	2,177	0.14%
2020/03/09	0	0.00	4	20.60	20.30	-4	2,086	-0.19%
2020/03/06	7	21.14	0	0.00	21.20	7	2,060	0.34%
2020/03/05	0	0.00	1	21.50	21.60	-1	2,076	-0.05%
2020/03/04	10	21.30	10	21.20	21.20	0	2,081	0.00%
2020/03/03	1	21.55	3	21.45	21.40	-2	2,083	-0.10%
2020/02/26	0	0.00	5	21.65	21.80	-5	2,046	-0.24%
2020/02/20	1	21.95	0	0.00	21.90	1	1,994	0.05%
2020/02/19	20	21.93	20	21.98	21.95	0	1,995	0.00%
2020/02/18	1	21.80	0	0.00	21.90	1	1,992	0.05%
2020/02/13	32	22.00	33	22.18	21.85	-1	1,991	-0.05%
2020/02/12	2	21.05	0	0.00	21.20	2	1,884	0.11%
2020/02/11	6	20.72	1	20.90	20.75	5	1,879	0.27%
2020/02/03	1	19.75	0	0.00	19.75	1	1,960	0.05%
2020/01/31	1	20.35	0	0.00	20.45	1	1,921	0.05%
2020/01/30	6	20.78	1	20.45	20.45	5	1,925	0.26%
2020/01/13	2	22.55	0	0.00	22.50	2	1,977	0.10%
2020/01/07	1	22.20	0	0.00	22.20	1	2,277	0.04%
2020/01/06	1	22.50	0	0.00	22.45	1	2,302	0.04%
2020/01/03	1	23.45	0	0.00	23.20	1	2,294	0.04%
2020/01/02	1	23.65	0	0.00	23.50	1	2,288	0.04%
2019/12/27	2	23.85	3	23.80	23.70	-1	2,330	-0.04%
2019/12/26	0	0.00	2	23.50	23.70	-2	2,326	-0.09%
2019/12/23	3	23.50	2	23.48	23.35	1	2,359	0.04%
2019/12/20	0	0.00	1	23.50	23.45	-1	2,375	-0.04%
2019/12/19	15	23.76	5	23.55	23.55	10	2,383	0.42%
2019/12/18	1	23.65	0	0.00	23.60	1	2,351	0.04%
2019/12/17	1	23.60	0	0.00	23.55	1	2,387	0.04%
2019/12/16	2	23.40	0	0.00	23.40	2	2,458	0.08%
2019/12/13	1	23.55	1	23.65	23.00	0	2,504	0.00%
2019/12/12	0	0.00	19	23.01	22.70	-19	2,415	-0.79%
2019/12/11	15	22.87	0	0.00	22.90	15	2,415	0.62%
2019/12/09	21	22.79	0	0.00	22.50	21	2,419	0.87%
2019/12/03	0	0.00	1	21.75	21.80	-1	2,651	-0.04%
2019/11/22	0	0.00	2	22.75	22.70	-2	3,350	-0.06%
2019/11/20	10	22.95	0	0.00	22.90	10	3,471	0.29%
2019/11/19	5	22.95	0	0.00	23.00	5	3,567	0.14%
2019/11/18	11	22.80	0	0.00	22.95	11	3,616	0.30%
2019/11/11	1	22.75	0	0.00	22.60	1	3,936	0.03%
2019/11/06	10	22.95	0	0.00	23.10	10	4,492	0.22%
2019/11/05	1	23.05	8	23.16	23.10	-7	4,537	-0.15%
2019/11/04	1	22.35	0	0.00	22.45	1	4,550	0.02%
2019/11/01	7	22.21	2	22.35	22.20	5	4,580	0.11%
2019/10/31	3	22.93	5	22.95	22.50	-2	4,626	-0.04%
2019/10/29	10	23.35	0	0.00	23.05	10	4,696	0.21%
2019/10/25	1	23.70	0	0.00	23.45	1	4,989	0.02%
2019/10/21	15	24.13	0	0.00	23.95	15	5,553	0.27%
2019/10/18	26	24.56	8	24.75	24.50	18	5,544	0.32%
2019/10/16	3	23.88	12	24.18	24.40	-9	5,427	-0.17%
2019/10/09	1	23.35	0	0.00	23.55	1	5,408	0.02%
2019/10/08	0	0.00	5	23.60	23.60	-5	5,402	-0.09%
2019/10/07	1	24.10	0	0.00	24.00	1	5,413	0.02%
2019/10/04	2	24.18	0	0.00	23.85	2	5,417	0.04%
2019/10/01	0	0.00	1	23.30	23.35	-1	5,384	-0.02%
2019/09/25	0	0.00	3	24.05	23.75	-3	5,326	-0.06%
2019/09/24	0	0.00	6	24.19	24.10	-6	5,320	-0.11%
2019/09/20	0	0.00	2	24.23	24.35	-2	5,316	-0.04%
2019/09/19	3.2	24.31	8	24.12	24.15	-4.8	5,254	-0.09%
2019/09/18	39	24.91	1	24.85	24.85	38	5,157	0.74%
2019/09/17	2	25.20	34	25.15	25.15	-32	5,087	-0.63%
2019/09/12	0	0.00	2	24.75	24.85	-2	5,010	-0.04%
2019/09/11	0	0.00	1	24.65	24.65	-1	4,995	-0.02%
2019/09/10	10	24.70	1	24.75	24.75	9	4,970	0.18%
2019/09/09	38	24.69	15	24.98	24.65	23	4,934	0.47%
2019/09/06	55	24.68	1	25.05	24.60	54	4,866	1.11%
2019/09/05	7.8	24.88	65	24.92	25.05	-57.2	4,808	-1.19%
2019/09/04	40	24.45	0	0.00	24.30	40	4,680	0.85%
2019/09/03	11	24.68	0	0.00	24.55	11	4,642	0.24%
2019/09/02	2	24.65	8	24.60	24.65	-6	4,630	-0.13%
2019/08/30	11	24.56	22.4	24.82	24.50	-11.4	4,591	-0.25%
2019/08/29	10	24.30	2	24.50	24.50	8	4,523	0.18%
2019/08/28	27	24.98	14	25.11	24.80	13	4,445	0.29%
2019/08/27	0	0.00	112	24.71	25.00	-112	4,189	-2.67%	大賣/鉅額交易
2019/08/26	0	0.00	4	23.60	23.65	-4	4,022	-0.10%
2019/08/23	88	24.45	0	0.00	24.15	88	4,017	2.19%
2019/08/22	35	24.19	54	24.36	24.30	-19	3,947	-0.48%
2019/08/21	22	23.66	26	23.91	23.90	-4	3,842	-0.10%
2019/08/20	10	23.90	0	0.00	23.75	10	3,787	0.26%
2019/08/19	13	24.06	12	24.35	23.95	1	3,732	0.03%
2019/08/16	33	23.93	16	24.21	24.00	17	3,679	0.46%
2019/08/15	23	23.08	31	23.53	23.90	-8	3,581	-0.22%
2019/08/14	25	23.57	16	23.73	23.45	9	3,496	0.26%
2019/08/13	39	23.47	67	23.52	23.25	-28	3,417	-0.82%
2019/08/12	62	24.67	31	24.46	24.40	31	3,258	0.95%
2019/08/08	43	23.75	20	23.83	23.95	23	3,059	0.75%
2019/08/07	12	22.96	11	23.14	23.10	1	2,846	0.04%
2019/08/06	20	21.59	21	21.98	22.70	-1	2,778	-0.04%
2019/08/02	6	22.24	5	22.55	22.50	1	2,744	0.04%
2019/08/01	0	0.00	2	22.80	22.90	-2	2,708	-0.07%
2019/07/30	2	22.75	17	22.85	22.60	-15	2,631	-0.57%
2019/07/29	3	22.92	3	22.85	22.95	0	2,515	0.00%
2019/07/26	17	22.48	3	22.43	22.40	14	2,410	0.58%
2019/07/25	10	22.30	182	21.68	21.90	-172	2,313	-7.43%	大賣/鉅額交易
2019/07/24	0	0.00	10	20.75	20.70	-10	1,937	-0.52%
2019/07/23	1	20.45	17	20.43	20.55	-16	1,983	-0.81%
2019/07/19	0	0.00	3	20.73	20.85	-3	2,233	-0.13%
2019/07/15	0	0.00	4	20.90	20.90	-4	2,164	-0.18%
2019/07/12	0	0.00	2	20.35	20.25	-2	2,150	-0.09%
2019/07/01	1	20.20	1	20.20	20.15	0	2,299	0.00%
2019/06/19	4	19.20	0	0.00	19.35	4	2,496	0.16%
2019/06/18	8	19.10	0	0.00	19.15	8	2,744	0.29%
2019/06/14	30	19.43	0	0.00	19.40	30	2,902	1.03%
2019/06/13	20	19.45	8	19.65	19.55	12	2,980	0.40%
2019/06/12	0	0.00	20	19.30	19.35	-20	2,989	-0.67%
2019/06/11	10	19.05	0	0.00	19.20	10	3,014	0.33%
2019/06/10	10	19.00	0	0.00	19.10	10	3,033	0.33%
2019/06/06	10	18.95	0	0.00	18.90	10	3,079	0.32%
2019/06/05	20	19.18	2	19.25	19.10	18	3,097	0.58%
2019/06/04	30	18.92	0	0.00	18.95	30	3,112	0.96%
2019/06/03	60	18.83	40	18.90	18.95	20	3,128	0.64%
2019/05/31	0	0.00	90	19.13	19.20	-90	3,120	-2.88%
2019/05/30	0	0.00	37	18.80	18.85	-37	3,105	-1.19%
2019/05/28	4	17.90	5	18.00	17.95	-1	3,127	-0.03%
2019/05/27	10	17.78	0	0.00	17.85	10	3,165	0.32%
2019/05/24	0	0.00	5	17.75	17.75	-5	3,255	-0.15%
2019/05/23	0	0.00	10	17.75	17.65	-10	3,400	-0.29%
2019/05/22	5	17.90	5	18.10	17.90	0	3,466	0.00%
2019/05/20	2	17.70	0	0.00	17.70	2	3,548	0.06%
2019/05/17	1	17.70	0	0.00	17.70	1	3,567	0.03%
2019/05/16	1	17.95	0	0.00	17.85	1	3,566	0.03%
2019/05/14	1	17.70	0	0.00	17.85	1	3,562	0.03%
2019/05/09	1	19.10	2	19.25	19.10	-1	3,511	-0.03%
2019/05/08	2	19.60	1	19.75	19.70	1	3,471	0.03%
2019/05/06	11	20.29	1	20.05	19.90	10	3,432	0.29%
2019/05/03	0	0.00	10	20.70	20.65	-10	3,372	-0.30%
2019/05/02	5	20.40	6	20.49	20.65	-1	3,314	-0.03%
2019/04/30	10	19.90	10	19.95	19.95	0	3,251	0.00%
2019/04/25	26	20.83	9	20.83	20.55	17	3,170	0.54%
2019/04/24	0	0.00	2	20.10	19.95	-2	3,089	-0.06%
2019/04/23	6	19.80	0	0.00	19.90	6	3,293	0.18%
2019/04/22	0	0.00	2	20.13	20.00	-2	3,424	-0.06%
2019/04/19	1	19.65	0	0.00	19.70	1	3,462	0.03%
2019/04/18	2	20.08	0	0.00	19.60	2	3,514	0.06%
2019/04/17	5	19.85	5	20.15	20.05	0	3,613	0.00%
2019/04/16	0	0.00	5	20.05	19.95	-5	3,671	-0.14%
2019/04/15	7	19.56	1	19.55	19.70	6	3,712	0.16%
2019/04/12	0	0.00	3	19.70	19.70	-3	3,699	-0.08%
2019/04/11	37	20.00	1	20.05	19.80	36	3,703	0.97%
2019/04/10	1	20.15	6	20.15	20.15	-5	3,670	-0.14%
2019/04/09	10	20.30	2	20.40	20.25	8	3,672	0.22%
2019/04/08	10	20.40	38	20.44	20.35	-28	3,693	-0.76%
2019/04/03	10	20.05	0	0.00	20.15	10	3,661	0.27%
2019/04/02	20	20.13	0	0.00	20.05	20	3,646	0.55%
2019/04/01	30	20.12	26	20.22	20.00	4	3,629	0.11%
2019/03/29	10	19.80	0	0.00	19.80	10	3,580	0.28%
2019/03/28	10	19.85	1	19.95	19.80	9	3,630	0.25%
2019/03/27	1	20.05	0	0.00	19.80	1	3,640	0.03%
2019/03/26	10	19.83	21	20.05	19.85	-11	3,639	-0.30%
2019/03/25	20	19.65	8	19.70	19.70	12	3,641	0.33%
2019/03/22	53	20.03	22	20.12	19.90	31	3,661	0.85%
2019/03/21	86	20.77	44	21.01	20.60	42	3,556	1.18%
2019/03/20	60	20.18	114	20.28	20.60	-54	3,315	-1.63%	大賣/
2019/03/19	33	19.75	33	20.00	19.85	0	3,244	0.00%
2019/03/18	31	19.67	30	19.73	19.75	1	3,269	0.03%
2019/03/15	10	19.15	10	19.35	19.30	0	3,228	0.00%
2019/03/14	10	19.20	0	0.00	19.10	10	3,246	0.31%
2019/03/13	20	19.45	0	0.00	19.35	20	3,285	0.61%
2019/03/12	42	19.69	52	19.90	19.65	-10	3,308	-0.30%
2019/03/11	20	19.53	4	19.55	19.55	16	3,307	0.48%
2019/03/08	0	0.00	27	19.11	19.45	-27	3,360	-0.80%
2019/03/07	10	19.25	0	0.00	19.00	10	3,493	0.29%
2019/03/06	2	19.45	0	0.00	19.35	2	3,552	0.06%
2019/03/05	2	19.60	0	0.00	19.30	2	3,564	0.06%
2019/03/04	10	19.45	5	19.15	19.50	5	3,557	0.14%
2019/02/27	0	0.00	6	18.89	18.80	-6	3,518	-0.17%
2019/02/26	11	19.23	6	19.03	18.95	5	3,517	0.14%
2019/02/25	6	19.38	10	19.50	19.35	-4	3,520	-0.11%
2019/02/22	31	19.05	49	19.10	19.20	-18	3,538	-0.51%
2019/02/21	32	18.50	37	18.67	18.45	-5	3,413	-0.15%
2019/02/20	20	18.15	40	18.26	18.35	-20	3,353	-0.60%
2019/02/19	0	0.00	66	17.94	17.95	-66	3,316	-1.99%
2019/02/15	20	17.94	9	18.19	17.80	11	3,313	0.33%
2019/02/14	4	18.00	7	18.20	18.05	-3	3,320	-0.09%
2019/02/13	5	18.05	7	18.14	18.00	-2	3,359	-0.06%
2019/02/12	0	0.00	11	18.15	18.15	-11	3,354	-0.33%
2019/01/24	1	17.55	0	0.00	17.55	1	3,418	0.03%
2019/01/23	0	0.00	5	17.70	17.55	-5	3,415	-0.15%
2019/01/22	19	17.68	3	17.57	17.50	16	3,414	0.47%
2019/01/21	14	17.99	0	0.00	17.90	14	3,388	0.41%
2019/01/18	0	0.00	18	18.13	18.20	-18	3,368	-0.53%
2019/01/17	34	18.03	0	0.00	17.90	34	3,358	1.01%
2019/01/16	30	18.40	19	18.56	18.35	11	3,303	0.33%
2019/01/15	9	18.19	32	18.27	18.35	-23	3,136	-0.73%
2019/01/14	2	18.10	0	0.00	18.15	2	2,912	0.07%
2019/01/10	18	18.05	16	17.90	17.90	2	2,693	0.07%
2019/01/09	2	17.90	7	18.16	18.35	-5	2,634	-0.19%
2019/01/08	2	17.75	0	0.00	17.60	2	2,495	0.08%
2019/01/07	1	17.50	8	17.59	17.65	-7	2,410	-0.29%
2019/01/04	0	0.00	2	16.88	16.80	-2	2,357	-0.08%
2019/01/03	0	0.00	1	16.70	16.65	-1	2,368	-0.04%
2018/12/28	2	16.68	0	0.00	16.55	2	2,364	0.08%
2018/12/27	0	0.00	1	16.85	16.60	-1	2,366	-0.04%
2018/12/26	1	16.55	0	0.00	16.35	1	2,331	0.04%
2018/12/24	1	16.50	0	0.00	16.80	1	2,319	0.04%
2018/12/18	2	16.80	0	0.00	16.75	2	2,223	0.09%
2018/12/17	5	17.70	0	0.00	17.10	5	2,190	0.23%
2018/12/13	1	17.10	0	0.00	17.20	1	2,134	0.05%
2018/12/12	6	17.19	1	17.10	17.20	5	2,129	0.23%
2018/12/11	2	17.23	3	17.05	17.10	-1	2,087	-0.05%
2018/12/10	3	16.80	1	16.90	16.75	2	2,024	0.10%
2018/12/07	1	16.95	1	16.95	17.00	0	1,981	0.00%
2018/12/04	1	17.25	0	0.00	17.20	1	1,892	0.05%
2018/12/03	0	0.00	1	16.60	16.80	-1	1,879	-0.05%
2018/11/28	14	16.05	0	0.00	16.10	14	1,690	0.83%
2018/11/26	1	15.45	0	0.00	15.50	1	1,654	0.06%
2018/11/21	7	15.86	7	16.01	15.90	0	1,627	0.00%
2018/11/19	0	0.00	1	15.50	15.55	-1	1,565	-0.06%
2018/11/15	3	15.35	0	0.00	15.30	3	1,536	0.20%
2018/11/13	1	14.85	0	0.00	14.90	1	1,518	0.07%
2018/11/12	0	0.00	5	15.45	15.30	-5	1,516	-0.33%
2018/11/05	15	14.17	0	0.00	14.30	15	1,773	0.85%
2018/11/02	20	14.20	41	14.51	14.40	-21	1,780	-1.18%
2018/11/01	9	13.88	5	14.01	14.20	4	1,807	0.22%
2018/10/31	3	13.55	3	13.60	13.60	0	1,837	0.00%
2018/10/22	0	0.00	1	14.90	14.60	-1	1,947	-0.05%
2018/10/16	0	0.00	2	13.95	13.80	-2	2,084	-0.10%
2018/10/12	0	0.00	6	13.50	13.75	-6	2,205	-0.27%
2018/10/11	1	13.85	1	13.85	13.85	0	2,342	0.00%
2018/10/05	0	0.00	18	15.79	15.60	-18	2,456	-0.73%
2018/10/04	0	0.00	3	16.18	16.20	-3	2,466	-0.12%
2018/10/03	0	0.00	13	15.95	16.00	-13	2,486	-0.52%
2018/09/27	0	0.00	10	16.23	16.25	-10	2,628	-0.38%
2018/09/26	0	0.00	2	15.95	15.95	-2	2,741	-0.07%
2018/09/25	0	0.00	1	15.65	15.80	-1	2,813	-0.04%
2018/09/19	1	15.90	0	0.00	15.85	1	2,904	0.03%
2018/09/18	12	15.63	12	15.79	15.75	0	2,896	0.00%
2018/09/14	1	15.40	10	15.60	15.55	-9	2,901	-0.31%
2018/09/13	0	0.00	11	15.15	15.15	-11	2,914	-0.38%
2018/09/12	1	14.95	0	0.00	14.95	1	2,941	0.03%
2018/09/11	5	14.90	0	0.00	14.95	5	2,962	0.17%
2018/09/10	5	14.95	10	15.50	14.80	-5	2,985	-0.17%
2018/09/07	4	15.43	0	0.00	15.40	4	2,976	0.13%
2018/09/06	5	16.18	1	16.25	16.00	4	2,944	0.14%
2018/09/05	8	16.96	0	0.00	16.65	8	2,909	0.27%
2018/08/31	0	0.00	2	17.70	17.65	-2	2,921	-0.07%
2018/08/30	2	17.50	0	0.00	17.50	2	2,945	0.07%
2018/08/28	1	17.65	1	17.60	17.65	0	3,009	0.00%
2018/08/27	1	17.25	10	17.53	17.65	-9	3,079	-0.29%
2018/08/24	0	0.00	1	16.90	16.90	-1	3,131	-0.03%
2018/08/22	0	0.00	2	16.95	16.80	-2	3,160	-0.06%
2018/08/21	2	16.68	0	0.00	16.85	2	3,203	0.06%
2018/08/20	2	16.85	0	0.00	16.60	2	3,241	0.06%
2018/08/17	1	16.95	3	17.00	16.90	-2	3,233	-0.06%
2018/08/16	5	16.84	0	0.00	16.80	5	3,223	0.16%
2018/08/15	0	0.00	1	17.85	17.60	-1	3,140	-0.03%
2018/08/14	1	17.70	0	0.00	17.80	1	3,162	0.03%
2018/08/13	15	17.96	8	17.78	17.80	7	3,148	0.22%
2018/08/10	0	0.00	3	19.55	19.30	-3	3,056	-0.10%
2018/08/08	7	19.36	0	0.00	19.40	7	3,124	0.22%
2018/08/07	10	19.89	6	20.30	19.85	4	3,083	0.13%
2018/08/06	6	20.77	0	0.00	20.85	6	2,991	0.20%
2018/08/03	2	20.60	0	0.00	20.80	2	3,008	0.07%
2018/08/02	14	20.72	0	0.00	20.60	14	2,990	0.47%
2018/07/30	2	21.50	0	0.00	21.25	2	2,983	0.07%
2018/07/25	7	21.23	0	0.00	21.20	7	2,977	0.24%
2018/07/24	0	0.00	63	21.48	21.75	-63	2,958	-2.13%
2018/07/23	11	21.03	0	0.00	20.90	11	2,939	0.37%
2018/07/20	0	0.00	97	22.62	22.45	-97	2,879	-3.37%
2018/07/19	5	22.55	1	22.65	22.65	4	2,830	0.14%
2018/07/18	1	22.85	30	22.74	23.00	-29	2,858	-1.01%
2018/07/17	3	22.00	0	0.00	21.90	3	2,785	0.11%
2018/07/16	11	22.35	13	22.45	22.10	-2	2,825	-0.07%
2018/07/13	3	22.07	12	21.96	22.25	-9	2,785	-0.32%
2018/07/11	7	21.35	1	21.45	21.35	6	2,824	0.21%
2018/07/10	8	21.86	0	0.00	21.95	8	2,826	0.28%
2018/07/09	0	0.00	11	21.93	21.85	-11	2,850	-0.39%
2018/07/06	10	21.30	5	21.45	21.60	5	2,882	0.17%
2018/07/05	9	21.66	0	0.00	21.50	9	2,921	0.31%
2018/07/04	25	22.20	18	22.40	22.15	7	2,974	0.24%
2018/07/03	1	21.90	3	22.00	21.70	-2	2,915	-0.07%
2018/07/02	4	21.80	5	22.02	21.55	-1	2,889	-0.03%
2018/06/29	0	0.00	9	21.53	21.65	-9	2,876	-0.31%
2018/06/28	0	0.00	1	21.15	20.90	-1	2,842	-0.04%
2018/06/27	1	21.00	0	0.00	20.80	1	2,873	0.03%
2018/06/21	4	21.04	4	21.20	21.00	0	3,077	0.00%
2018/06/20	10	21.25	0	0.00	21.20	10	3,100	0.32%
2018/06/19	10	21.75	16	21.96	21.60	-6	3,094	-0.19%
2018/06/15	0	0.00	1	21.60	21.40	-1	3,096	-0.03%
2018/06/14	8	21.43	3	21.65	21.40	5	3,112	0.16%
2018/06/13	0	0.00	3	21.90	21.65	-3	3,118	-0.10%
2018/06/12	1	21.45	2	21.60	21.75	-1	3,121	-0.03%
2018/06/08	6	21.58	0	0.00	21.35	6	3,112	0.19%
2018/06/06	1	21.80	0	0.00	21.90	1	3,152	0.03%
2018/06/05	10	22.00	1	21.90	21.80	9	3,179	0.28%
2018/06/04	4	21.95	12	22.01	21.95	-8	3,398	-0.24%
2018/06/01	15	21.59	35	21.81	21.90	-20	3,347	-0.60%
2018/05/31	1	21.30	3	21.30	21.45	-2	3,259	-0.06%
2018/05/30	7	20.80	0	0.00	21.05	7	3,279	0.21%
2018/05/29	0	0.00	2	21.20	21.10	-2	3,290	-0.06%
2018/05/28	1	21.10	10	21.15	21.20	-9	3,286	-0.27%
2018/05/25	1	20.45	3	20.60	20.60	-2	3,296	-0.06%
2018/05/24	0	0.00	1	20.55	20.40	-1	3,320	-0.03%
2018/05/22	0	0.00	34	20.64	20.60	-34	3,346	-1.02%
2018/05/21	0	0.00	10	20.35	20.35	-10	3,348	-0.30%
2018/05/18	0	0.00	1	20.15	20.25	-1	3,386	-0.03%
2018/05/17	2	20.35	15	20.14	20.20	-13	3,403	-0.38%
2018/05/16	0	0.00	3	19.30	19.50	-3	3,321	-0.09%
2018/05/15	0	0.00	51	19.52	19.35	-51	3,359	-1.52%
2018/05/14	0	0.00	2	19.25	19.30	-2	3,557	-0.06%
2018/05/11	17	19.47	2	19.45	19.40	15	3,612	0.42%
2018/05/10	8	19.76	3	19.75	19.70	5	3,637	0.14%
2018/05/09	0	0.00	14	19.74	19.70	-14	3,727	-0.38%
2018/05/08	23	19.66	0	0.00	19.65	23	3,892	0.59%
2018/05/07	3	19.85	0	0.00	19.85	3	3,994	0.08%
2018/05/04	1.6	19.86	0	0.00	19.85	1.6	4,047	0.04%
2018/05/03	1.2	19.90	2	19.98	19.90	-0.8	4,085	-0.02%
2018/05/02	5	20.03	2	20.00	20.00	3	4,122	0.07%
2018/04/30	8	19.85	5	20.02	20.00	3	4,168	0.07%
2018/04/27	3.2	20.05	2	19.95	19.95	1.2	4,512	0.03%
2018/04/26	10	19.95	2	20.13	19.90	8	4,859	0.16%
2018/04/25	12	19.94	15	20.22	20.25	-3	4,925	-0.06%
2018/04/24	9	20.28	6	20.04	20.00	3	4,969	0.06%
2018/04/23	6	21.27	1	20.90	20.70	5	4,979	0.10%
2018/04/20	28	21.66	2	21.60	21.60	26	5,005	0.52%
2018/04/19	9	22.11	3	22.05	22.05	6	5,001	0.12%
2018/04/18	3	22.45	3	22.20	22.20	0	5,044	0.00%
2018/04/17	2	22.45	2	22.60	22.40	0	5,106	0.00%
2018/04/13	5	22.70	3	22.65	22.65	2	5,729	0.03%
2018/04/12	36	22.17	24	22.52	23.00	12	5,955	0.20%
2018/04/11	10	22.43	6	22.30	22.30	4	6,395	0.06%
2018/04/10	15	22.67	10	23.00	22.55	5	6,675	0.07%
2018/04/09	5	23.31	5	23.50	23.00	0	6,656	0.00%
2018/04/03	18	23.10	0	0.00	23.05	18	6,643	0.27%
2018/04/02	0	0.00	2	23.60	23.45	-2	6,632	-0.03%
2018/03/31	0	0.00	4	23.64	23.65	-4	6,908	-0.06%
2018/03/30	1	23.45	0	0.00	23.50	1	7,009	0.01%
2018/03/29	4	23.36	0	0.00	23.30	4	7,064	0.06%
2018/03/28	6	23.41	0	0.00	23.35	6	7,066	0.08%
2018/03/27	8	23.66	0	0.00	23.55	8	7,227	0.11%
2018/03/23	2	23.98	0	0.00	23.85	2	7,174	0.03%
2018/03/22	0	0.00	3	24.35	24.35	-3	7,170	-0.04%
2018/03/21	9	24.13	0	0.00	24.10	9	7,235	0.12%
2018/03/20	15	24.20	3	24.23	24.10	12	7,300	0.16%
2018/03/16	2	24.80	2	24.80	24.80	0	7,305	0.00%
2018/03/15	7	24.85	0	0.00	24.80	7	7,322	0.10%
2018/03/14	2	24.90	15	25.12	24.90	-13	7,340	-0.18%
2018/03/13	1	24.75	1	24.85	24.85	0	7,355	0.00%
2018/03/12	15	24.57	0	0.00	24.55	15	7,371	0.20%
2018/03/09	6	25.23	0	0.00	25.10	6	7,347	0.08%
2018/03/08	27	25.61	48	25.83	25.00	-21	7,432	-0.28%
2018/03/07	3	24.85	4	25.01	24.65	-1	7,411	-0.01%
2018/03/05	3	24.90	1	24.95	24.70	2	8,122	0.02%
2018/03/02	6	24.69	0	0.00	25.00	6	8,190	0.07%
2018/02/27	6	24.98	6	24.98	24.85	0	8,835	0.00%
2018/02/26	3	24.55	0	0.00	24.55	3	9,165	0.03%
2018/02/22	8	24.44	11	24.84	24.60	-3	9,325	-0.03%
2018/02/21	0	0.00	20	24.24	24.55	-20	9,355	-0.21%
2018/02/12	3	23.65	2	23.58	23.55	1	9,391	0.01%
2018/02/09	0	0.00	11	23.62	24.10	-11	9,353	-0.12%
2018/02/08	7	24.36	2	24.20	24.20	5	9,334	0.05%
2018/02/07	4	24.85	0	0.00	24.60	4	9,335	0.04%
2018/02/06	4	23.06	5	23.97	24.15	-1	9,325	-0.01%
2018/02/05	6	25.12	5	25.20	25.30	1	9,188	0.01%
2018/02/02	11	25.70	6	26.10	25.60	5	9,169	0.05%
2018/02/01	10	26.00	1	25.90	25.85	9	9,251	0.10%
2018/01/31	6	26.31	18	26.19	26.25	-12	9,437	-0.13%
2018/01/30	0	0.00	15	26.06	25.70	-15	9,524	-0.16%
2018/01/29	0	0.00	1	25.60	25.55	-1	9,418	-0.01%
2018/01/26	5	25.16	68	25.00	25.15	-63	9,413	-0.67%
2018/01/25	8	25.49	5	25.80	25.30	3	9,443	0.03%
2018/01/24	2	25.68	1	25.90	25.70	1	9,427	0.01%
2018/01/23	135	25.95	8	26.68	25.70	127	9,402	1.35%	大買/鉅額交易
2018/01/22	4	26.29	29	26.36	26.35	-25	9,082	-0.28%
2018/01/19	12	25.54	5	25.75	25.45	7	8,842	0.08%
2018/01/18	9	25.44	0	0.00	25.35	9	8,796	0.10%
2018/01/17	0	0.00	4	25.78	25.40	-4	8,787	-0.05%
2018/01/16	3	25.63	4	25.59	25.55	-1	8,741	-0.01%
2018/01/15	32	25.14	45	25.07	25.20	-13	8,675	-0.15%
2018/01/12	4	25.53	0	0.00	25.30	4	8,675	0.05%
2018/01/11	33	25.43	9	25.57	25.25	24	8,644	0.28%
2018/01/10	14	25.94	9	25.87	25.80	5	8,592	0.06%
2018/01/09	113	25.55	19	26.12	26.50	94	8,344	1.13%	大買/
2018/01/08	14	25.87	20	25.84	25.35	-6	8,085	-0.07%
2018/01/05	44	25.75	42	25.96	25.75	2	7,868	0.03%
2018/01/04	14	25.10	12	25.07	25.15	2	7,473	0.03%
2018/01/03	2	24.50	11	24.46	24.20	-9	7,221	-0.12%
2018/01/02	11	24.08	6	24.20	24.15	5	7,271	0.07%