明泰 (3380)-元大-新盛券商分點個股進出

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
33.20
漲跌
▲0.25
漲幅
+0.76%
成交量
1,436張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明泰 (3380)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	4	32.95	0	0.00	32.95	4	2,009	0.20%
2024/05/20	4	33.08	0	0.00	33.05	4	2,100	0.19%
2024/05/16	0	0.00	2	32.68	32.85	-2	2,122	-0.09%
2024/05/14	11	32.77	0	0.00	32.80	11	2,153	0.51%
2024/05/13	0	0.00	1	32.35	32.45	-1	2,243	-0.04%
2024/05/10	0	0.00	5	32.00	32.30	-5	2,312	-0.22%
2024/05/09	0	0.00	2	32.10	32.00	-2	2,332	-0.09%
2024/05/08	0	0.00	1.7	32.52	32.40	-1.7	2,360	-0.07%
2024/05/03	1	32.80	0	0.00	32.65	1	2,595	0.04%
2024/04/30	2	32.63	0	0.00	32.55	2	2,727	0.07%
2024/04/29	0	0.00	1	32.45	32.85	-1	2,970	-0.03%
2024/04/26	1	32.25	2	32.55	32.15	-1	3,089	-0.03%
2024/04/23	0	0.00	1	31.90	31.85	-1	3,135	-0.03%
2024/04/22	0	0.00	1	31.40	31.45	-1	3,151	-0.03%
2024/04/19	2.1	31.70	1	32.05	31.15	1.1	3,158	0.03%
2024/04/16	2	32.43	6	32.65	32.30	-4	3,207	-0.12%
2024/04/15	8	34.05	0	0.00	33.70	8	3,232	0.25%
2024/04/12	0	0.00	3	34.75	34.65	-3	3,254	-0.09%
2024/04/10	5	35.25	2	35.25	35.10	3	3,534	0.08%
2024/04/08	0	0.00	3	35.45	35.45	-3	3,544	-0.08%
2024/04/03	9	35.97	0	0.00	35.70	9	3,554	0.25%
2024/04/02	0	36.30	6	36.83	36.35	-6	3,667	-0.16%
2024/04/01	10	35.93	8	36.31	36.35	2	3,687	0.05%
2024/03/28	0.2	36.35	0	0.00	36.10	0.2	3,819	0.00%
2024/03/27	10.2	36.39	0	0.00	36.35	10.2	3,805	0.27%
2024/03/25	1.2	36.15	0	0.00	36.10	1.2	3,803	0.03%
2024/03/22	0.2	35.90	1	36.05	36.20	-0.9	3,834	-0.02%
2024/03/21	5	35.50	0	0.00	35.80	5	3,923	0.13%
2024/03/20	2.2	35.46	0	0.00	35.55	2.2	3,951	0.06%
2024/03/19	1	35.40	1	35.50	35.40	0	3,986	0.00%
2024/03/18	3	34.95	0	0.00	35.30	3	4,134	0.07%
2024/03/15	38	35.02	7	35.06	34.80	31	4,443	0.70%
2024/03/14	10	35.38	1	35.50	35.10	9	4,461	0.20%
2024/03/13	3.3	35.23	0	0.00	35.20	3.3	4,461	0.07%
2024/03/12	1	35.35	0	0.00	35.55	1	4,467	0.02%
2024/03/11	6.1	35.24	0	0.00	35.40	6.1	4,486	0.14%
2024/03/08	6.4	35.14	8	34.80	35.25	-1.6	4,585	-0.03%
2024/03/07	5.9	35.86	15	35.50	35.40	-9.1	4,674	-0.19%
2024/03/06	4.1	36.62	2	36.55	36.60	2.1	4,630	0.05%
2024/03/05	7	36.92	10	37.00	36.90	-3	4,618	-0.06%
2024/03/04	13	37.42	4	37.69	37.45	9	4,582	0.20%
2024/03/01	1	36.55	5	36.52	36.65	-4	4,463	-0.09%
2024/02/29	4	37.09	4	36.98	37.00	0	4,430	0.00%
2024/02/27	2	37.35	0	0.00	37.50	2	4,390	0.05%
2024/02/26	9	38.61	0	0.00	38.40	9	4,368	0.21%
2024/02/23	4	38.75	0.3	39.55	38.05	3.7	4,349	0.09%
2024/02/22	7.3	38.58	3	38.72	38.60	4.3	4,245	0.10%
2024/02/21	2	38.25	2.4	38.56	38.65	-0.4	4,237	-0.01%
2024/02/20	6	37.49	0	0.00	37.45	6	4,196	0.14%
2024/02/19	1.2	38.00	0	0.00	37.85	1.2	4,193	0.03%
2024/02/16	4	37.51	0	0.00	37.65	4	4,191	0.10%
2024/02/15	4	37.23	0	0.00	37.50	4	4,191	0.10%
2024/02/05	7	37.70	8	37.54	37.70	-1	4,173	-0.02%
2024/02/02	6	39.25	2.2	39.25	39.25	3.8	4,092	0.09%
2024/02/01	2.2	38.36	0	0.00	38.30	2.2	4,062	0.05%
2024/01/31	5	38.85	3	38.55	38.50	2	4,050	0.05%
2024/01/30	1	39.10	23.2	39.28	39.15	-22.2	4,046	-0.55%
2024/01/29	1.2	38.73	1	38.65	38.80	0.2	3,952	0.01%
2024/01/26	29	39.17	20.2	39.45	39.10	8.8	3,973	0.22%
2024/01/25	5	38.82	5	39.05	39.10	0	3,965	0.00%
2024/01/24	12.2	38.89	0	0.00	38.75	12.2	3,988	0.31%
2024/01/23	5	39.12	20.2	39.57	39.25	-15.2	4,055	-0.37%
2024/01/22	10	38.70	9	38.66	38.90	1	3,821	0.03%
2024/01/19	0	0.00	4	37.81	37.95	-4	3,697	-0.11%
2024/01/18	1	36.50	1	36.90	36.65	0	3,636	0.00%
2024/01/17	2	37.45	0	0.00	37.35	2	3,624	0.06%
2024/01/16	2	37.75	0.8	37.50	37.75	1.2	3,602	0.03%
2024/01/15	0	0.00	2	37.65	37.80	-2	3,589	-0.06%
2024/01/12	11.2	37.63	1	38.00	37.50	10.2	3,603	0.28%
2024/01/11	5	37.40	1	37.60	37.75	4	3,588	0.11%
2024/01/10	0.2	36.90	0	0.00	36.60	0.2	3,552	0.01%
2024/01/09	2	37.25	1.2	37.66	36.95	0.8	3,557	0.02%
2024/01/08	1.4	37.17	2	36.85	36.80	-0.6	3,525	-0.02%
2024/01/05	7	38.46	5	38.35	37.90	2	3,492	0.06%
2024/01/04	3	37.75	4.2	37.98	37.70	-1.2	3,289	-0.04%
2024/01/03	1.3	36.67	0	0.00	36.60	1.3	3,245	0.04%
2023/12/28	5	38.10	13	38.03	38.10	-8	3,290	-0.24%
2023/12/27	5	37.61	6	37.51	37.55	-1	3,215	-0.03%
2023/12/25	0.2	36.43	2	36.35	36.35	-1.8	3,057	-0.06%
2023/12/22	0.2	36.71	0	0.00	36.60	0.2	3,071	0.01%
2023/12/21	3.1	36.80	0	0.00	36.75	3.1	3,078	0.10%
2023/12/20	0	0.00	11	37.40	37.35	-11	3,085	-0.36%
2023/12/19	1.7	36.76	0	0.00	36.70	1.7	3,112	0.05%
2023/12/18	0	37.90	1.2	37.80	37.70	-1.2	3,100	-0.04%
2023/12/15	0.2	36.95	4	36.70	36.70	-3.8	3,006	-0.13%
2023/12/14	0	37.35	0	0.00	37.25	0	3,015	0.00%
2023/12/13	2	37.50	2	38.10	37.85	0	3,001	0.00%
2023/12/12	10	38.29	8.2	38.21	38.30	1.8	2,954	0.06%
2023/12/11	2	36.95	0	0.00	37.20	2	2,857	0.07%
2023/12/07	0.3	36.77	0	0.00	36.70	0.3	3,023	0.01%
2023/12/06	2.7	37.42	2	37.25	37.10	0.7	3,017	0.02%
2023/12/05	3	37.83	3	37.42	37.50	0	2,993	0.00%
2023/12/04	6	37.60	0	0.00	37.45	6	2,876	0.21%
2023/12/01	0	0.00	1	36.00	36.00	-1	2,765	-0.04%
2023/11/30	1	35.75	1	35.80	35.75	0	2,768	0.00%
2023/11/29	1	36.15	0	0.00	36.00	1	2,773	0.04%
2023/11/28	0.1	35.85	0.2	35.55	35.95	-0.1	2,813	0.00%
2023/11/27	0	0.00	1	35.90	35.65	-1	2,885	-0.03%
2023/11/24	0.2	35.50	0.3	35.85	35.85	-0.1	2,910	0.00%
2023/11/23	1	36.00	2	36.15	35.85	-1	2,924	-0.03%
2023/11/22	14	36.21	11	36.00	36.25	3	2,984	0.10%
2023/11/21	2	35.83	0	0.00	35.35	2	3,013	0.07%
2023/11/20	0	0.00	2	35.60	35.55	-2	3,125	-0.06%
2023/11/17	5	34.87	1	34.90	34.95	4	3,263	0.12%
2023/11/13	0.5	33.10	10	32.95	32.90	-9.5	3,382	-0.28%
2023/11/10	0.1	32.70	1	32.35	32.40	-0.9	3,401	-0.03%
2023/11/09	11.2	33.01	0	0.00	32.70	11.2	3,407	0.33%
2023/11/08	1	33.80	10	33.85	33.75	-9	3,408	-0.26%
2023/11/07	0.3	33.92	2	33.55	33.55	-1.7	3,426	-0.05%
2023/11/03	0.2	34.65	0	0.00	34.40	0.2	3,460	0.01%
2023/11/02	1	35.75	1	35.10	35.20	0	3,453	0.00%
2023/11/01	12	33.67	1	33.35	33.55	11	3,421	0.32%
2023/10/31	11	36.40	1.2	36.52	35.35	9.8	3,439	0.28%
2023/10/26	1.1	34.69	0	0.00	34.50	1.1	3,640	0.03%
2023/10/23	0	0.00	1	34.90	34.50	-1	3,826	-0.03%
2023/10/20	6.1	34.07	1	34.85	34.45	5.1	3,901	0.13%
2023/10/19	1	34.45	2	34.80	34.95	-1	3,938	-0.03%
2023/10/18	1.1	34.41	0	0.00	34.40	1.1	3,993	0.03%
2023/10/17	4.1	35.50	0	0.00	35.05	4.1	4,076	0.10%
2023/10/16	1	35.80	0	0.00	35.70	1	4,173	0.02%
2023/10/12	10	36.70	10	36.65	36.60	0	4,866	0.00%
2023/10/11	0.3	36.95	0	0.00	36.55	0.3	5,312	0.01%
2023/10/06	0.2	37.50	0	0.00	37.40	0.2	5,491	0.00%
2023/10/05	5.3	38.11	8	37.88	37.75	-2.7	5,540	-0.05%
2023/10/04	2	38.33	0	0.00	38.35	2	5,565	0.04%
2023/10/03	0.4	38.76	5	38.40	38.30	-4.6	5,694	-0.08%
2023/10/02	4	39.50	0	0.00	39.65	4	6,053	0.07%
2023/09/28	3	39.35	1	39.85	39.35	2	6,124	0.03%
2023/09/27	3	39.50	0	0.00	39.65	3	6,285	0.05%
2023/09/25	2	39.55	1	39.45	39.50	1	6,737	0.01%
2023/09/21	4	37.85	0	0.00	37.85	4	7,124	0.06%
2023/09/19	1	39.75	1	39.15	39.25	0	7,297	0.00%
2023/09/15	24	39.68	6	39.92	39.45	18	7,414	0.24%
2023/09/14	42	40.07	16	40.39	40.15	26	7,368	0.35%
2023/09/13	3	37.80	4	38.55	39.00	-1	7,292	-0.01%
2023/09/12	14	38.45	3	37.93	38.15	11	7,565	0.15%
2023/09/11	1	36.35	0	0.00	36.35	1	7,454	0.01%
2023/09/08	1	37.70	0	0.00	37.50	1	7,452	0.01%
2023/09/07	1	38.75	0	0.00	38.40	1	7,462	0.01%
2023/09/06	10	38.95	2	39.00	38.95	8	7,545	0.11%
2023/09/01	4	39.00	0	0.00	38.60	4	7,657	0.05%
2023/08/31	1	39.55	1	39.60	39.75	0	7,652	0.00%
2023/08/29	1	39.40	0	0.00	39.15	1	7,653	0.01%
2023/08/28	1.2	38.97	1	38.85	39.00	0.2	7,756	0.00%
2023/08/25	1.1	39.18	0	0.00	39.60	1.1	7,848	0.01%
2023/08/24	2	39.55	1.2	39.62	39.50	0.8	7,846	0.01%
2023/08/23	0.2	39.10	4	38.86	38.90	-3.8	7,822	-0.05%
2023/08/22	6	38.17	1	38.20	38.15	5	7,668	0.07%
2023/08/21	1	37.50	0	0.00	37.50	1	7,584	0.01%
2023/08/17	1	36.30	0	0.00	37.75	1	7,552	0.01%
2023/08/16	1	35.80	0	0.00	36.10	1	7,525	0.01%
2023/08/15	10	36.40	10	36.45	36.50	0	7,523	0.00%
2023/08/14	20.1	36.07	20	35.90	35.85	0.1	7,551	0.00%
2023/08/11	2.1	36.80	0	0.00	36.70	2.1	7,570	0.03%
2023/08/10	11.1	37.29	10	37.25	37.10	1.1	7,569	0.01%
2023/08/09	25	38.48	22	38.54	38.30	3	7,534	0.04%
2023/08/08	0	0.00	1	38.35	38.75	-1	7,499	-0.01%
2023/08/07	1	38.10	1	38.80	39.50	0	7,482	0.00%
2023/08/04	13	38.97	13	38.75	39.45	0	7,406	0.00%
2023/08/02	5.1	41.80	0	0.00	41.40	5.1	7,316	0.07%
2023/08/01	6.1	43.35	3	43.05	42.95	3.1	7,257	0.04%
2023/07/31	1	44.50	3	44.03	43.90	-2	7,147	-0.03%
2023/07/28	5.2	42.43	5	42.54	42.90	0.2	6,998	0.00%
2023/07/27	0	0.00	26	43.91	44.00	-26	6,954	-0.37%
2023/07/26	1	43.20	0	0.00	43.15	1	6,918	0.01%
2023/07/25	3	44.48	8	44.61	44.45	-5	6,865	-0.07%
2023/07/21	6	43.68	3	43.88	43.75	3	6,754	0.04%
2023/07/20	12	43.69	13.2	43.60	43.80	-1.2	6,735	-0.02%
2023/07/19	3	43.43	2	42.70	42.90	1	6,656	0.02%
2023/07/18	14.2	44.72	20	44.65	43.20	-5.8	6,669	-0.09%
2023/07/17	14.2	47.91	18.2	48.21	46.70	-4	6,513	-0.06%
2023/07/14	11.2	46.94	4.1	47.21	48.10	7.1	6,141	0.12%
2023/07/13	9	43.57	4.3	43.84	43.80	4.7	5,831	0.08%
2023/07/12	5.3	42.91	1	42.35	42.40	4.3	5,632	0.08%
2023/07/11	4	42.35	1	42.65	42.45	3	5,627	0.05%
2023/07/10	13	41.94	18	42.58	42.15	-5	5,628	-0.09%
2023/07/07	14	43.82	14	43.98	43.30	0	5,529	0.00%
2023/07/06	2	41.93	13	41.85	41.85	-11	5,148	-0.21%
2023/07/05	14	42.13	40	42.46	41.70	-26	5,122	-0.51%
2023/07/04	14	42.98	4.3	43.38	43.80	9.7	5,009	0.19%
2023/07/03	44.3	43.58	6	41.90	43.45	38.3	4,859	0.79%
2023/06/30	6	39.71	13	40.47	40.90	-7	4,600	-0.15%
2023/06/29	19.1	40.35	32.3	40.62	40.35	-13.2	4,503	-0.29%
2023/06/28	6.1	39.63	5.2	39.81	39.30	0.9	4,167	0.02%
2023/06/27	1	37.93	0	0.00	37.80	1	4,011	0.03%
2023/06/26	2.2	38.89	0	0.00	38.60	2.2	4,002	0.05%
2023/06/21	3	40.65	2	39.78	40.20	1	3,920	0.03%
2023/06/20	10.1	39.00	0	0.00	39.10	10.1	3,825	0.26%
2023/06/19	3.1	39.38	2	40.30	39.30	1.1	3,785	0.03%
2023/06/16	11	40.81	71	40.75	40.35	-60	3,656	-1.64%
2023/06/15	2	37.95	0.3	37.95	38.15	1.7	3,316	0.05%
2023/06/14	0.3	37.40	5	37.39	37.65	-4.7	3,311	-0.14%
2023/06/13	0	0.00	1	37.15	37.10	-1	3,344	-0.03%
2023/06/12	23	37.02	2	36.85	36.80	21	3,411	0.62%
2023/06/09	15	37.79	1	38.80	38.85	14	3,394	0.41%
2023/06/08	11	37.75	0	0.00	37.20	11	3,345	0.33%
2023/06/07	11	37.96	1	37.90	38.10	10	3,377	0.30%
2023/06/06	1	38.05	2	38.00	38.05	-1	3,440	-0.03%
2023/06/05	1	39.30	0	0.00	38.70	1	3,457	0.03%
2023/06/02	0	0.00	4	38.91	38.90	-4	3,542	-0.11%
2023/06/01	27	38.84	10	38.88	38.95	17	3,526	0.48%
2023/05/31	6	38.53	14	38.51	38.50	-8	3,501	-0.23%
2023/05/30	7	37.47	4	37.61	37.45	3	3,409	0.09%
2023/05/29	2	37.33	8.5	37.11	37.30	-6.5	3,404	-0.19%
2023/05/26	1	36.20	0	0.00	35.90	1	3,307	0.03%
2023/05/25	7	35.74	8	35.96	36.00	-1	3,393	-0.03%
2023/05/24	3	36.23	3	36.27	36.20	0	3,385	0.00%
2023/05/23	5	36.70	1	36.95	36.65	4	3,383	0.12%
2023/05/22	2	36.63	4	36.84	36.60	-2	3,378	-0.06%
2023/05/19	2	36.33	5	36.45	36.10	-3	3,385	-0.09%
2023/05/18	3	36.27	3	36.58	36.15	0	3,364	0.00%
2023/05/17	9	36.27	2	36.33	35.95	7	3,315	0.21%
2023/05/12	1	33.95	0	0.00	34.30	1	3,235	0.03%
2023/05/11	3	34.07	0	0.00	33.95	3	3,232	0.09%
2023/05/09	3	35.15	7	34.60	34.60	-4	3,198	-0.13%
2023/05/08	7.1	35.32	0	0.00	35.15	7.1	3,188	0.22%
2023/05/05	0	0.00	12	35.05	35.00	-12	3,182	-0.38%
2023/05/04	1	34.55	0	0.00	34.45	1	3,184	0.03%
2023/05/03	14	34.67	0	0.00	34.40	14	3,188	0.44%
2023/05/02	0	0.00	1	36.00	35.85	-1	3,168	-0.03%
2023/04/28	1	35.20	5	35.20	35.40	-4	3,159	-0.13%
2023/04/27	2	35.03	10	35.45	35.30	-8	3,143	-0.25%
2023/04/26	5	34.90	0	0.00	35.05	5	3,130	0.16%
2023/04/25	9	35.12	0	0.00	34.80	9	3,114	0.29%
2023/04/24	9	35.92	5	36.45	35.70	4	3,071	0.13%
2023/04/21	6.3	35.96	3	35.68	35.65	3.3	3,081	0.11%
2023/04/20	8	39.18	4	39.48	39.30	4	2,949	0.14%
2023/04/19	9	38.21	6	38.28	38.85	3	2,840	0.11%
2023/04/18	9	38.72	10.3	38.91	38.40	-1.3	2,754	-0.05%
2023/04/17	1	36.70	1	37.30	37.45	0	2,686	0.00%
2023/04/14	0	0.00	2	37.13	36.70	-2	2,757	-0.07%
2023/04/12	0	0.00	1	36.65	36.75	-1	2,618	-0.04%
2023/04/10	0	0.00	1	35.65	36.00	-1	2,528	-0.04%
2023/04/06	1	35.00	0	0.00	35.55	1	2,405	0.04%
2023/03/31	1	34.90	0	0.00	34.85	1	2,337	0.04%
2023/03/30	0	0.00	2	34.85	34.80	-2	2,325	-0.09%
2023/03/27	0	0.00	10	35.01	34.95	-10	2,300	-0.43%
2023/03/23	2	34.80	0	0.00	34.75	2	2,257	0.09%
2023/03/22	0	0.00	1	34.10	34.45	-1	2,240	-0.04%
2023/03/21	0	0.00	1	34.20	34.10	-1	2,224	-0.04%
2023/03/17	1	34.10	1	34.05	34.30	0	2,207	0.00%
2023/03/16	0	0.00	8	33.60	33.55	-8	2,187	-0.37%
2023/03/15	12	34.86	1	35.40	34.45	11	2,153	0.51%
2023/03/14	0	0.00	0.2	35.00	35.20	-0.2	2,081	-0.01%
2023/03/13	3	34.57	3	34.60	34.90	0	2,036	0.00%
2023/03/10	1	34.65	3	34.98	34.55	-2	1,991	-0.10%
2023/03/09	0	0.00	1	34.85	34.80	-1	2,215	-0.05%
2023/03/08	7	34.07	2	34.53	34.55	5	2,276	0.22%
2023/03/07	1	34.60	3	34.30	34.20	-2	2,337	-0.09%
2023/03/06	1	33.25	2	33.55	33.25	-1	2,197	-0.05%
2023/03/03	1	33.05	1	33.35	32.90	0	2,167	0.00%
2023/03/01	0	0.00	1	33.15	33.20	-1	2,100	-0.05%
2023/02/24	0	0.00	2	32.40	32.50	-2	2,054	-0.10%
2023/02/23	2	32.75	0	0.00	32.50	2	2,038	0.10%
2023/02/22	0	0.00	3	31.50	31.90	-3	1,967	-0.15%
2023/02/21	0	0.00	3	31.40	31.80	-3	1,991	-0.15%
2023/02/20	1	31.80	0	0.00	31.70	1	2,015	0.05%
2023/02/17	1	31.65	1	31.40	31.60	0	2,014	0.00%
2023/02/16	1	31.05	1	31.10	31.00	0	2,024	0.00%
2023/02/14	5	30.75	42	30.79	30.70	-37	2,063	-1.79%
2023/02/10	0	0.00	3	30.35	30.20	-3	2,179	-0.14%
2023/02/03	1	30.70	0	0.00	30.70	1	2,217	0.05%
2023/02/02	1	31.05	2	31.18	31.25	-1	2,211	-0.05%
2023/01/31	1	30.55	0	0.00	30.55	1	2,224	0.04%
2023/01/17	0	0.00	2	29.45	29.80	-2	2,203	-0.09%
2023/01/09	1	30.00	0	0.00	29.80	1	2,195	0.05%
2023/01/06	10	29.50	0	0.00	29.50	10	2,212	0.45%
2023/01/05	8	29.93	1	30.50	29.60	7	2,244	0.31%
2023/01/04	2	29.90	1	29.85	30.00	1	2,175	0.05%
2023/01/03	1	28.20	0	0.00	28.75	1	2,087	0.05%
2022/12/28	0	0.00	30	28.15	28.15	-30	2,262	-1.33%
2022/12/21	0	0.00	60	28.70	28.75	-60	2,353	-2.55%
2022/12/16	30	30.60	0	0.00	30.40	30	2,407	1.25%
2022/12/15	0.1	31.20	1	31.10	31.10	-0.9	2,415	-0.04%
2022/12/14	91	30.95	9	31.00	31.05	82	2,427	3.38%
2022/12/07	9	30.66	40	30.77	30.65	-31	2,599	-1.19%
2022/12/05	2	31.55	6	31.64	31.60	-4	2,931	-0.14%
2022/12/01	1	31.35	44	31.33	31.30	-43	3,162	-1.36%
2022/11/30	8	31.19	0	0.00	31.00	8	3,100	0.26%
2022/11/29	1	31.10	0	0.00	31.35	1	3,044	0.03%
2022/11/28	5	29.60	0	0.00	29.85	5	2,964	0.17%
2022/11/24	10	30.10	0	0.00	30.00	10	2,970	0.34%
2022/11/23	16	30.10	0	0.00	30.45	16	2,951	0.54%
2022/11/22	5	29.45	0	0.00	29.55	5	2,901	0.17%
2022/11/18	25	29.59	1	29.95	29.55	24	2,945	0.81%
2022/11/17	0	0.00	8	29.40	29.50	-8	2,927	-0.27%
2022/11/16	0	0.00	40	28.91	29.15	-40	2,912	-1.37%
2022/11/15	0	0.00	4	29.15	29.20	-4	2,929	-0.14%
2022/11/14	10	29.63	1	29.55	29.70	9	2,932	0.31%
2022/11/11	20	29.34	0	0.00	29.55	20	2,902	0.69%
2022/11/10	1	29.45	0	0.00	29.15	1	2,891	0.03%
2022/11/09	10	29.44	1	29.35	29.30	9	2,898	0.31%
2022/11/08	1	29.15	1	29.60	29.30	0	2,906	0.00%
2022/11/07	1	29.05	0	0.00	28.70	1	2,875	0.03%
2022/11/02	0	0.00	3	27.87	28.55	-3	3,037	-0.10%
2022/10/28	2	26.25	0	0.00	26.25	2	3,530	0.06%
2022/10/27	0	0.00	2	27.25	27.35	-2	3,749	-0.05%
2022/10/26	4	26.84	0	0.00	26.60	4	3,875	0.10%
2022/10/19	2	28.75	0	0.00	28.35	2	4,556	0.04%
2022/10/18	2	28.50	4	28.56	28.60	-2	4,659	-0.04%
2022/10/14	0	0.00	8	27.68	28.00	-8	4,725	-0.17%
2022/10/13	12	27.40	2	27.38	26.10	10	4,744	0.21%
2022/10/11	0	0.00	1	29.00	28.40	-1	4,735	-0.02%
2022/10/06	1	29.50	0	0.00	29.20	1	4,828	0.02%
2022/10/05	0	0.00	5	29.55	28.85	-5	4,848	-0.10%
2022/10/03	0	0.00	23	27.33	27.35	-23	4,827	-0.48%
2022/09/30	5	26.94	1	27.50	27.55	4	5,062	0.08%
2022/09/29	1	27.65	1	28.20	27.65	0	5,268	0.00%
2022/09/28	19	28.24	3	28.47	27.25	16	5,323	0.30%
2022/09/27	2	29.55	0	0.00	29.80	2	5,399	0.04%
2022/09/26	4	30.30	0	0.00	29.80	4	5,417	0.07%
2022/09/23	7	32.33	1	32.65	31.35	6	5,395	0.11%
2022/09/22	1	31.75	1	32.25	32.65	0	5,376	0.00%
2022/09/21	0	0.00	1	32.25	32.35	-1	5,353	-0.02%
2022/09/20	20	32.63	0	0.00	32.80	20	5,331	0.38%
2022/09/19	5	32.55	0	0.00	32.45	5	5,316	0.09%
2022/09/15	3	33.68	3	33.78	33.05	0	5,258	0.00%
2022/09/14	5	33.50	1	33.25	33.45	4	5,179	0.08%
2022/09/13	6	34.03	1	33.70	33.70	5	5,130	0.10%
2022/09/12	3	34.12	6	34.34	34.95	-3	4,980	-0.06%
2022/09/08	0	0.00	3	33.18	33.75	-3	4,786	-0.06%
2022/09/07	9	32.57	12	32.63	32.80	-3	4,637	-0.06%
2022/09/06	2	32.80	12	32.30	32.40	-10	4,514	-0.22%
2022/09/05	17	32.02	7	32.18	31.40	10	4,297	0.23%
2022/09/02	0	0.00	1	31.60	31.75	-1	4,198	-0.02%
2022/09/01	1	30.90	0	0.00	30.70	1	4,156	0.02%
2022/08/30	0	0.00	3	30.65	31.00	-3	4,124	-0.07%
2022/08/29	4	30.30	3	30.70	30.15	1	4,110	0.02%
2022/08/26	12	31.61	5	31.70	31.65	7	4,082	0.17%
2022/08/25	0	0.00	3	30.95	31.25	-3	4,032	-0.07%
2022/08/24	3	30.55	0	0.00	30.55	3	4,019	0.07%
2022/08/23	1	30.20	9	30.63	30.75	-8	4,011	-0.20%
2022/08/22	5	31.44	0	0.00	31.15	5	3,985	0.13%
2022/08/19	1	31.50	1	31.80	31.85	0	3,932	0.00%
2022/08/18	1	31.10	0	0.00	31.25	1	3,908	0.03%
2022/08/17	1	31.40	2	31.25	31.15	-1	3,890	-0.03%
2022/08/16	7	31.53	0	0.00	31.25	7	3,871	0.18%
2022/08/15	6	31.93	7.5	32.17	31.65	-1.5	3,838	-0.04%
2022/08/12	6	31.60	5	31.60	31.50	1	3,771	0.03%
2022/08/11	4	31.23	13	31.37	31.50	-9	3,739	-0.24%
2022/08/10	3	32.13	3	32.32	31.75	0	3,686	0.00%
2022/08/09	0	0.00	7	31.79	32.00	-7	3,591	-0.19%
2022/08/08	4	31.51	8	31.88	31.90	-4	3,537	-0.11%
2022/08/05	4	31.51	1	31.90	31.85	3	3,446	0.09%
2022/08/04	9	31.47	28	31.50	31.80	-19	3,291	-0.58%
2022/08/03	7	30.66	3	29.83	30.05	4	3,016	0.13%
2022/08/02	14	30.78	7	30.91	30.70	7	2,754	0.25%
2022/08/01	8	30.64	1	30.55	30.50	7	2,633	0.27%
2022/07/29	5	30.94	9	31.17	31.15	-4	2,578	-0.16%
2022/07/28	12	30.82	8	31.20	30.50	4	2,479	0.16%
2022/07/27	4	30.63	3	30.33	30.70	1	2,216	0.05%
2022/07/26	13	29.93	2	30.08	29.00	11	2,033	0.54%
2022/07/25	3	29.87	3	30.40	31.00	0	1,936	0.00%
2022/07/22	0	0.00	4	29.65	29.10	-4	1,822	-0.22%
2022/07/21	5	29.00	5	29.19	29.50	0	1,784	0.00%
2022/07/20	1	29.10	12	29.02	29.00	-11	1,739	-0.63%
2022/07/19	6	29.00	0	0.00	29.05	6	1,717	0.35%
2022/07/18	1	28.95	0	0.00	28.85	1	1,710	0.06%
2022/07/14	0	0.00	3	29.12	29.25	-3	1,648	-0.18%
2022/07/13	1	28.40	1	28.15	27.90	0	1,580	0.00%
2022/07/12	0	0.00	2	28.48	28.60	-2	1,534	-0.13%
2022/07/11	2	28.90	3	29.08	29.45	-1	1,512	-0.07%
2022/07/08	10	29.51	10.1	29.66	29.60	-0.1	1,448	-0.01%
2022/07/07	22.1	28.73	22	28.70	28.75	0.1	1,206	0.01%
2022/07/06	0	0.00	2	27.60	27.45	-2	1,001	-0.20%
2022/07/05	5	27.03	4	27.10	27.15	1	951	0.11%
2022/07/04	0	0.00	2	25.70	25.45	-2	830	-0.24%
2022/07/01	0.5	24.65	20	24.13	23.90	-19.5	810	-2.40%
2022/06/23	0	0.00	1	25.70	25.95	-1	861	-0.12%
2022/06/17	0	0.00	2	26.35	26.20	-2	1,075	-0.19%
2022/06/13	0	0.00	1	26.50	26.25	-1	1,207	-0.08%
2022/06/07	1	27.45	1	27.30	27.25	0	1,268	0.00%
2022/06/02	3	27.60	0	0.00	27.55	3	1,336	0.22%
2022/05/20	0	0.00	1	27.25	27.00	-1	1,569	-0.06%
2022/05/18	1	27.30	0	0.00	27.40	1	1,859	0.05%
2022/05/09	0	0.00	1	26.90	26.90	-1	1,978	-0.05%
2022/05/04	1	29.25	0	0.00	29.30	1	2,033	0.05%
2022/04/27	1	27.75	3	28.18	28.30	-2	2,135	-0.09%
2022/04/25	4	28.80	0	0.00	28.60	4	2,138	0.19%
2022/04/21	1	30.90	0	0.00	30.55	1	2,136	0.05%
2022/04/18	0	29.00	0	0.00	29.10	0	2,126	0.00%
2022/04/06	0	0.00	4	31.50	31.40	-4	2,729	-0.15%
2022/03/25	2	32.83	7	32.89	32.50	-5	2,961	-0.17%
2022/03/21	0	0.00	1	31.80	31.80	-1	3,165	-0.03%
2022/03/18	1	31.10	9	31.60	32.00	-8	3,665	-0.22%
2022/03/16	0	0.00	10	30.60	30.80	-10	4,336	-0.23%
2022/03/10	0	0.00	1	30.05	29.80	-1	5,025	-0.02%
2022/03/09	1	28.00	2	28.45	28.60	-1	5,058	-0.02%
2022/03/08	1	28.05	0	0.00	28.05	1	5,039	0.02%
2022/03/07	10	29.28	0	0.00	29.05	10	5,023	0.20%
2022/03/03	2	31.05	0	0.00	30.90	2	5,080	0.04%
2022/02/18	29	32.89	31	33.02	32.90	-2	6,165	-0.03%
2022/02/16	0	0.00	1	31.20	30.90	-1	6,002	-0.02%
2022/02/14	1	30.65	0	0.00	30.60	1	6,091	0.02%
2022/02/10	2	31.75	2	31.98	31.50	0	6,149	0.00%
2022/02/09	7	31.84	0	0.00	32.10	7	6,165	0.11%
2022/02/08	2	31.90	7	32.04	32.40	-5	6,235	-0.08%
2022/02/07	5	31.20	0	0.00	31.75	5	6,379	0.08%
2022/01/14	1	29.65	0	0.00	30.00	1	6,502	0.02%
2022/01/13	1	30.60	0	0.00	30.45	1	6,489	0.02%
2022/01/10	0	0.00	1	31.40	31.70	-1	6,450	-0.02%
2022/01/07	2	32.08	0	0.00	31.35	2	6,437	0.03%
2022/01/06	0	0.00	1	33.25	32.85	-1	6,349	-0.02%
2022/01/05	1	33.80	0	0.00	33.70	1	6,319	0.02%
2022/01/04	3	33.85	2	33.93	33.70	1	6,295	0.02%
2022/01/03	21	35.35	36	34.47	33.95	-15	6,221	-0.24%
2021/12/29	0	0.00	1	33.65	34.15	-1	5,873	-0.02%
2021/12/28	2	33.98	3	33.38	34.00	-1	5,777	-0.02%
2021/12/27	1	33.40	1	33.30	33.30	0	5,681	0.00%
2021/12/24	1	33.40	0	0.00	33.40	1	5,642	0.02%
2021/12/23	1	32.80	5	32.60	32.80	-4	5,569	-0.07%
2021/12/17	16	33.01	1	33.45	32.65	15	5,463	0.27%
2021/12/16	2	33.83	2	33.93	33.85	0	5,397	0.00%
2021/12/15	8	33.14	5	33.40	34.15	3	5,268	0.06%
2021/12/14	16	35.44	6	35.92	34.10	10	5,100	0.20%
2021/12/13	5	33.57	4	33.43	33.65	1	4,555	0.02%
2021/12/10	18	33.90	21	33.63	33.80	-3	4,308	-0.07%
2021/12/09	8	32.24	11	32.78	32.20	-3	3,779	-0.08%
2021/12/08	4	30.34	3	30.30	30.30	1	3,217	0.03%
2021/12/07	21	30.25	0	0.00	30.15	21	3,141	0.67%
2021/12/01	0	0.00	1	28.85	28.85	-1	2,974	-0.03%
2021/11/30	1	28.85	3	29.07	29.20	-2	2,973	-0.07%
2021/11/29	2	27.95	3	28.55	28.45	-1	2,967	-0.03%
2021/11/26	1	28.90	2	28.68	28.30	-1	2,911	-0.03%
2021/11/24	1	29.50	0	0.00	30.10	1	2,840	0.04%
2021/11/23	1	30.35	6.7	30.14	29.80	-5.7	2,797	-0.20%
2021/11/22	8.5	30.94	6	31.18	30.85	2.5	2,729	0.09%
2021/11/19	8	30.14	0	0.00	29.80	8	2,587	0.31%
2021/11/18	7	30.69	5	30.48	30.10	2	2,517	0.08%
2021/11/17	33	31.51	28	31.82	32.05	5	2,279	0.22%
2021/11/16	5	28.53	6	29.06	29.15	-1	1,627	-0.06%
2021/11/12	0.7	28.00	0	0.00	27.85	0.7	1,536	0.05%
2021/11/11	3	28.65	10	28.65	28.10	-7	1,531	-0.46%
2021/11/08	0	0.00	1	28.25	28.10	-1	1,384	-0.07%
2021/11/05	11	28.47	1	28.60	28.20	10	1,355	0.74%
2021/11/04	4	28.41	2	28.10	28.60	2	1,244	0.16%
2021/11/03	0	0.00	1	27.15	27.00	-1	1,077	-0.09%
2021/10/29	3	27.12	0	0.00	27.00	3	1,046	0.29%
2021/10/28	1	28.60	2	27.78	27.80	-1	1,020	-0.10%
2021/10/27	0	0.00	1	28.05	28.30	-1	908	-0.11%
2021/10/22	0	0.00	1	26.05	26.20	-1	868	-0.12%
2021/10/20	1	26.15	0	0.00	25.95	1	897	0.11%
2021/10/18	1	25.50	0	0.00	25.50	1	919	0.11%
2021/10/15	0	0.00	1	25.50	25.60	-1	957	-0.10%
2021/10/14	0	0.00	2	25.10	25.15	-2	999	-0.20%
2021/10/13	1	25.00	0	0.00	24.85	1	1,049	0.10%
2021/10/07	0	0.00	1	25.80	25.85	-1	1,342	-0.07%
2021/10/06	1	25.00	1	25.30	24.80	0	1,376	0.00%
2021/09/17	1	24.75	0	0.00	24.90	1	1,490	0.07%
2021/09/09	0.4	24.25	0	0.00	24.35	0.4	1,626	0.02%
2021/09/06	1	25.25	2	24.95	24.75	-1	1,650	-0.06%
2021/09/03	0	0.00	30	25.80	25.80	-30	1,624	-1.85%
2021/08/20	0	0.00	1	25.00	25.30	-1	1,726	-0.06%
2021/08/12	2	25.90	1	25.60	26.00	1	1,764	0.06%
2021/08/04	1	27.15	0	0.00	27.10	1	2,029	0.05%
2021/07/26	1	29.35	0	0.00	29.55	1	2,424	0.04%
2021/07/20	0	0.00	4	29.28	29.05	-4	2,666	-0.15%
2021/07/19	0	0.00	1	30.30	30.35	-1	2,734	-0.04%
2021/07/16	13	30.97	10	30.72	31.15	3	2,821	0.11%
2021/07/15	2	30.50	2	30.60	31.65	0	2,783	0.00%
2021/07/14	0	0.00	1	29.05	29.05	-1	2,637	-0.04%
2021/07/13	3	28.98	2	28.75	28.45	1	2,645	0.04%
2021/07/07	0	0.00	1	28.80	28.40	-1	2,821	-0.04%
2021/07/06	1	28.90	0	0.00	28.75	1	2,996	0.03%
2021/07/05	0	0.00	3	28.88	29.10	-3	3,307	-0.09%
2021/07/01	3	28.62	1	29.05	28.10	2	3,381	0.06%
2021/06/29	0	0.00	1	28.75	28.60	-1	3,572	-0.03%
2021/06/28	0	0.00	1	29.05	29.25	-1	3,714	-0.03%
2021/06/25	1	29.05	3	29.15	29.15	-2	3,746	-0.05%
2021/06/24	2	29.05	0	0.00	29.15	2	3,814	0.05%
2021/06/23	0	0.00	1	28.55	28.85	-1	3,812	-0.03%
2021/06/22	2	28.00	0	0.00	27.90	2	3,888	0.05%
2021/06/18	0	0.00	50	28.72	29.20	-50	3,951	-1.27%
2021/06/16	1	28.50	2	28.55	28.10	-1	4,090	-0.02%
2021/06/10	0	0.00	1	28.35	28.45	-1	4,243	-0.02%
2021/06/04	2	28.25	0	0.00	28.10	2	4,585	0.04%
2021/06/02	1	29.00	0	0.00	28.95	1	4,700	0.02%
2021/05/25	0	0.00	5	27.35	27.25	-5	4,957	-0.10%
2021/05/19	0	0.00	5	26.05	26.35	-5	5,202	-0.10%
2021/05/18	0	0.00	32	25.67	26.15	-32	5,233	-0.61%
2021/05/17	10	23.85	50	25.01	24.00	-40	5,247	-0.76%
2021/05/13	0	0.00	4	24.35	26.60	-4	5,244	-0.08%
2021/05/12	17	25.76	43	25.54	25.75	-26	5,242	-0.50%
2021/05/11	40	28.55	30	28.86	27.95	10	5,185	0.19%
2021/05/10	1	29.95	0	0.00	29.95	1	5,198	0.02%
2021/05/07	0	0.00	20	30.12	30.40	-20	5,503	-0.36%
2021/05/06	39	29.49	1	28.80	29.20	38	5,584	0.68%
2021/05/05	10	30.23	2	30.78	30.10	8	5,533	0.14%
2021/05/04	21	31.57	3	31.78	31.35	18	5,519	0.33%
2021/05/03	15	34.71	18	35.27	34.40	-3	5,475	-0.05%
2021/04/29	13	34.88	51	35.00	35.00	-38	5,422	-0.70%
2021/04/28	5	33.34	0	0.00	33.50	5	5,378	0.09%
2021/04/27	11	33.26	0	0.00	33.25	11	5,484	0.20%
2021/04/26	41	33.31	1	33.30	33.65	40	5,573	0.72%
2021/04/23	28.2	33.25	6	33.16	33.15	22.2	5,667	0.39%
2021/04/22	55	35.10	7	34.63	34.00	48	6,057	0.79%
2021/04/21	38.1	35.75	12	35.89	35.80	26.1	6,051	0.43%
2021/04/20	2	36.35	0	0.00	36.30	2	6,107	0.03%
2021/04/19	2	36.08	10	36.00	36.05	-8	6,325	-0.13%
2021/04/16	15	36.04	0	0.00	36.05	15	6,462	0.23%
2021/04/15	0	0.00	2	36.25	35.95	-2	6,666	-0.03%
2021/04/13	7	37.04	18	37.47	37.00	-11	8,203	-0.13%
2021/04/12	10.1	38.23	57	37.71	37.50	-46.9	8,310	-0.56%
2021/04/09	27	37.40	28	38.19	38.40	-1	8,231	-0.01%
2021/04/08	6	36.40	2	36.65	36.40	4	7,937	0.05%
2021/04/07	3	36.25	11	36.11	36.20	-8	7,935	-0.10%
2021/04/06	5	36.77	14	36.68	36.55	-9	7,930	-0.11%
2021/04/01	13.8	37.29	5	37.63	37.05	8.8	7,991	0.11%
2021/03/31	20	37.01	3	37.22	37.35	17	8,083	0.21%
2021/03/30	11	36.55	15	36.29	36.55	-4	7,944	-0.05%
2021/03/29	4	36.44	1	36.50	36.55	3	7,920	0.04%
2021/03/26	1	35.50	2	35.55	35.65	-1	7,902	-0.01%
2021/03/25	5	36.39	0	0.00	35.60	5	7,992	0.06%
2021/03/24	0	0.00	2	35.55	35.40	-2	7,958	-0.03%
2021/03/23	0	0.00	2	35.53	35.25	-2	7,951	-0.03%
2021/03/22	13	35.26	55	35.02	35.10	-42	7,902	-0.53%
2021/03/19	12	36.78	2	36.21	36.15	10	7,840	0.13%
2021/03/18	1	36.25	0	0.00	36.30	1	7,777	0.01%
2021/03/17	2	36.10	0	0.00	36.10	2	7,825	0.03%
2021/03/16	34	36.98	6	36.63	36.65	28	7,828	0.36%
2021/03/15	67	37.51	42	37.30	37.55	25	7,805	0.32%
2021/03/12	19	36.47	2	36.00	36.80	17	7,689	0.22%
2021/03/11	0	0.00	3	35.75	35.75	-3	7,661	-0.04%
2021/03/10	0	35.35	0	0.00	35.35	0	8,028	0.00%
2021/03/09	10	35.78	16	35.83	35.40	-6	8,358	-0.07%
2021/03/08	0	0.00	10	35.30	34.90	-10	8,296	-0.12%
2021/03/05	1	35.65	9	35.47	35.45	-8	8,284	-0.10%
2021/03/04	19	35.18	5	35.60	35.05	14	8,421	0.17%
2021/03/02	5	35.00	0	0.00	34.10	5	8,460	0.06%
2021/02/25	6	35.00	8	35.06	34.85	-2	8,467	-0.02%
2021/02/24	4	35.80	9	35.25	35.10	-5	8,468	-0.06%
2021/02/23	0	0.00	1	35.95	36.15	-1	8,489	-0.01%
2021/02/22	1	35.05	0	0.00	35.50	1	8,548	0.01%
2021/02/19	5	35.20	0	0.00	35.40	5	8,515	0.06%
2021/02/18	0	0.00	1	34.00	34.15	-1	8,429	-0.01%
2021/02/17	11	33.49	2	33.18	33.30	9	8,402	0.11%
2021/02/05	1	32.80	1	33.25	32.70	0	8,366	0.00%
2021/02/04	3	33.37	2	33.10	33.10	1	8,362	0.01%
2021/02/03	2	33.33	1	34.00	32.95	1	8,460	0.01%
2021/02/01	1	33.60	5	33.46	33.50	-4	8,381	-0.05%
2021/01/29	19	36.59	16	36.50	34.55	3	8,314	0.04%
2021/01/28	3	36.10	1	35.40	36.00	2	7,984	0.03%
2021/01/27	2	34.95	0	0.00	35.30	2	7,890	0.03%
2021/01/22	0	0.00	2	34.38	35.15	-2	7,803	-0.03%
2021/01/21	1	34.80	0	0.00	34.75	1	7,725	0.01%
2021/01/20	6	36.17	2	36.25	35.75	4	7,618	0.05%
2021/01/19	20	38.11	5	37.65	37.45	15	7,470	0.20%
2021/01/18	11	38.20	0.2	37.20	38.50	10.9	7,344	0.15%
2021/01/15	45	39.87	9	39.54	38.60	36	7,192	0.50%
2021/01/14	5	38.05	2.7	38.02	38.35	2.3	6,717	0.03%
2021/01/13	2	37.75	16	37.73	37.80	-14	6,604	-0.21%
2021/01/12	51	37.55	62	37.58	37.50	-11	6,500	-0.17%
2021/01/11	13	39.13	5	39.05	38.95	8	6,249	0.13%
2021/01/08	24	37.98	24	38.50	38.50	0	6,084	0.00%
2021/01/07	82	39.21	64	39.35	39.50	18	5,851	0.31%
2021/01/06	6	38.73	12	38.02	38.90	-6	4,966	-0.12%
2021/01/05	1	34.75	4	34.90	35.40	-3	4,261	-0.07%
2021/01/04	4	31.94	6	31.93	32.20	-2	4,058	-0.05%
2020/12/31	0	0.00	3	31.20	31.25	-3	3,979	-0.08%
2020/12/30	4	31.56	0	0.00	31.15	4	4,017	0.10%
2020/12/29	1	31.30	2	31.95	31.45	-1	3,984	-0.03%
2020/12/28	8	31.69	3	31.70	31.65	5	3,921	0.13%
2020/12/25	17	31.61	20	31.66	32.10	-3	3,840	-0.08%
2020/12/24	1	30.30	0	0.00	30.25	1	3,615	0.03%
2020/12/23	1	29.70	1	29.90	29.85	0	3,619	0.00%
2020/12/22	5	30.27	6	30.22	29.55	-1	3,637	-0.03%
2020/12/21	5	30.95	18	31.13	31.05	-13	3,613	-0.36%
2020/12/18	5	30.26	0	0.00	30.05	5	3,516	0.14%
2020/12/17	2	29.25	0	0.00	29.55	2	3,493	0.06%
2020/12/16	2	29.73	1	30.00	29.70	1	3,492	0.03%
2020/12/15	2	29.50	0	0.00	29.25	2	3,498	0.06%
2020/12/14	3	30.37	0	0.00	30.25	3	3,463	0.09%
2020/12/11	2	30.00	1	29.70	30.20	1	3,479	0.03%
2020/12/10	3	31.30	1	30.70	31.00	2	3,425	0.06%
2020/12/09	1	31.35	10	30.95	31.30	-9	3,412	-0.26%
2020/12/08	4	31.39	0	0.00	31.35	4	3,446	0.12%
2020/12/04	17	31.93	6	32.84	32.25	11	3,666	0.30%
2020/12/03	0	0.00	0.8	32.00	32.00	-0.8	3,305	-0.02%
2020/12/01	9	28.96	4	28.90	29.00	5	3,036	0.16%
2020/11/30	3	29.18	5	29.78	29.25	-2	3,099	-0.06%
2020/11/27	0	0.00	8	28.99	29.60	-8	2,914	-0.27%
2020/11/24	3	28.47	0	0.00	28.40	3	2,796	0.11%
2020/11/23	0	0.00	2	28.35	28.35	-2	2,750	-0.07%
2020/11/20	5	28.55	1	28.25	28.35	4	2,726	0.15%
2020/11/19	10	27.90	12	28.13	28.00	-2	2,723	-0.07%
2020/11/12	2	26.50	0	0.00	26.45	2	2,875	0.07%
2020/11/11	10	26.95	0	0.00	26.75	10	2,900	0.34%
2020/11/04	0	0.00	6	26.43	26.25	-6	2,991	-0.20%
2020/11/03	1	26.35	0	0.00	26.55	1	2,989	0.03%
2020/11/02	5	26.11	0	0.00	26.00	5	3,009	0.17%
2020/10/29	0	0.00	5	25.90	26.20	-5	3,118	-0.16%
2020/10/28	1	26.45	0	0.00	26.35	1	3,131	0.03%
2020/10/27	1	26.85	0	0.00	26.90	1	3,150	0.03%
2020/10/23	1	27.15	0	27.15	27.20	1	3,235	0.03%
2020/10/22	2	27.15	5	27.20	27.15	-3	3,330	-0.09%
2020/10/20	1	27.30	3	27.25	27.50	-2	3,510	-0.06%
2020/10/19	1	27.45	0	0.00	27.30	1	3,543	0.03%
2020/10/16	3	27.15	0	0.00	26.90	3	3,616	0.08%
2020/10/08	5	27.75	0	0.00	27.20	5	3,744	0.13%
2020/10/07	0	27.45	0	0.00	27.45	0	3,762	0.00%
2020/10/05	0	0.00	6	26.00	26.15	-6	3,832	-0.16%
2020/09/28	0	0.00	1	25.75	25.50	-1	3,944	-0.03%
2020/09/25	0	0.00	25	25.50	25.05	-25	3,973	-0.63%
2020/09/24	2	26.28	0	0.00	26.00	2	3,953	0.05%
2020/09/23	0	0.00	1	27.05	26.90	-1	3,925	-0.03%
2020/09/16	0	0.00	5.8	28.17	28.00	-5.8	4,055	-0.14%
2020/09/15	1	28.30	0	0.00	28.35	1	4,104	0.02%
2020/09/14	6	28.33	1	28.45	28.45	5	4,173	0.12%
2020/09/11	0	0.00	15	29.15	28.40	-15	4,226	-0.35%
2020/09/10	15	29.68	6	30.10	29.25	9	4,185	0.22%
2020/09/09	6	28.23	3	28.63	28.95	3	3,935	0.08%
2020/09/08	1	28.30	0	0.00	27.85	1	3,905	0.03%
2020/09/07	3	28.93	5	28.66	28.30	-2	3,934	-0.05%
2020/09/04	1	28.30	2	28.53	28.50	-1	3,948	-0.03%
2020/09/03	6	28.50	2	29.05	28.20	4	3,955	0.10%
2020/09/02	3	27.70	3	28.05	27.75	0	3,876	0.00%
2020/09/01	23	27.60	2	28.10	27.40	21	3,877	0.54%
2020/08/31	1	28.25	6	28.00	27.95	-5	4,037	-0.12%
2020/08/28	0	0.00	5	28.45	28.15	-5	4,068	-0.12%
2020/08/27	0	0.00	3	28.43	28.25	-3	4,073	-0.07%
2020/08/26	1	28.25	0	0.00	28.30	1	4,102	0.02%
2020/08/25	2	28.60	12	28.49	28.50	-10	4,116	-0.24%
2020/08/24	0	0.00	16	28.04	28.15	-16	4,052	-0.39%
2020/08/21	0	0.00	2	27.60	27.90	-2	4,076	-0.05%
2020/08/20	24	27.97	1	27.90	26.95	23	4,065	0.57%
2020/08/19	3	29.15	27	29.71	29.70	-24	4,001	-0.60%
2020/08/18	5	28.28	1	28.35	28.30	4	3,887	0.10%
2020/08/14	0	0.00	1	27.60	27.60	-1	4,129	-0.02%
2020/08/13	1	27.30	1.8	27.45	27.40	-0.8	4,138	-0.02%
2020/08/11	1	26.10	0	0.00	25.95	1	4,113	0.02%
2020/08/07	2	26.50	0	0.00	26.25	2	4,124	0.05%
2020/08/06	7	26.53	1	26.30	26.40	6	4,173	0.14%
2020/08/05	4	25.95	3	26.05	26.35	1	4,248	0.02%
2020/08/04	2	25.20	0	0.00	25.15	2	4,308	0.05%
2020/07/31	1	24.40	1.8	24.67	24.90	-0.8	4,931	-0.02%
2020/07/29	5	23.30	3	23.20	23.10	2	5,731	0.03%
2020/07/28	3.2	23.62	0	0.00	23.95	3.2	5,766	0.06%
2020/07/27	0	0.00	2	24.60	23.85	-2	5,755	-0.03%
2020/07/24	21.2	25.82	1	26.35	25.65	20.2	5,772	0.35%
2020/07/23	0	0.00	2	28.00	27.75	-2	5,707	-0.04%
2020/07/22	0	0.00	2.1	28.10	28.30	-2.1	5,717	-0.04%
2020/07/21	17	27.85	0	0.00	27.75	17	5,658	0.30%
2020/07/20	3	27.78	0	0.00	27.75	3	5,633	0.05%
2020/07/15	5	28.15	10	28.15	28.15	-5	5,678	-0.09%
2020/07/10	0	0.00	2	28.13	28.05	-2	5,829	-0.03%
2020/07/09	4	28.36	3	28.40	28.45	1	6,117	0.02%
2020/07/08	1	27.90	1	27.75	27.75	0	6,186	0.00%
2020/07/07	0	0.00	2	27.73	27.75	-2	6,179	-0.03%
2020/07/06	1	28.00	1	27.95	27.95	0	6,177	0.00%
2020/07/02	0	0.00	4	27.73	27.75	-4	6,174	-0.06%
2020/07/01	4	27.74	1	27.95	27.65	3	6,175	0.05%
2020/06/30	0	0.00	1	27.45	27.40	-1	6,150	-0.02%
2020/06/29	1	27.25	0	0.00	27.30	1	6,185	0.02%
2020/06/24	0	0.00	7	27.16	27.25	-7	6,196	-0.11%
2020/06/23	2	27.20	13	27.22	27.20	-11	6,216	-0.18%
2020/06/22	0	0.00	11	26.27	26.05	-11	6,132	-0.18%
2020/06/19	4	27.00	0	0.00	26.95	4	6,090	0.07%
2020/06/18	9	27.30	15.5	27.23	27.20	-6.5	6,036	-0.11%
2020/06/17	1	27.30	3	27.38	27.40	-2	5,984	-0.03%
2020/06/16	3	27.37	0	0.00	27.30	3	6,004	0.05%
2020/06/15	6	27.33	0	0.00	27.20	6	6,003	0.10%
2020/06/12	4	26.83	1	27.00	27.00	3	6,006	0.05%
2020/06/11	2	27.35	49	27.20	27.05	-47	6,006	-0.78%
2020/06/10	2	27.40	2	27.50	27.45	0	5,972	0.00%
2020/06/09	1	27.40	2	27.30	27.30	-1	6,009	-0.02%
2020/06/08	0	0.00	7	27.34	27.25	-7	6,019	-0.12%
2020/06/05	44	27.21	32	27.26	27.05	12	6,044	0.20%
2020/06/04	0	0.00	6	26.64	26.60	-6	5,891	-0.10%
2020/06/03	5	26.67	0	0.00	26.60	5	5,869	0.09%
2020/06/01	1	26.60	0	0.00	26.60	1	5,804	0.02%
2020/05/28	0	0.00	1	26.60	26.60	-1	5,772	-0.02%
2020/05/26	1	26.55	1	26.60	26.65	0	5,740	0.00%
2020/05/25	1	26.70	12	26.71	26.70	-11	5,704	-0.19%
2020/05/22	3	26.80	1	26.70	26.65	2	5,684	0.04%
2020/05/21	9	26.78	2	27.00	26.90	7	5,642	0.12%
2020/05/20	2	26.10	1	26.15	26.20	1	5,379	0.02%
2020/05/19	3	26.23	6	26.31	26.15	-3	5,350	-0.06%
2020/05/18	5	26.05	17	26.01	26.00	-12	5,307	-0.23%
2020/05/15	2	25.98	21	25.95	26.00	-19	5,271	-0.36%
2020/05/14	4	26.15	2	26.15	26.00	2	5,242	0.04%
2020/05/13	3	26.10	0	0.00	26.10	3	5,201	0.06%
2020/05/12	23	25.92	8	25.99	26.05	15	5,256	0.29%
2020/05/11	14	26.30	5	26.25	26.15	9	5,182	0.17%
2020/05/08	10	26.46	11	26.59	26.25	-1	5,091	-0.02%
2020/05/07	50	26.52	24	26.52	26.65	26	4,876	0.53%
2020/05/06	41	26.27	26	25.95	25.30	15	4,417	0.34%
2020/05/04	0	0.00	4	24.35	24.35	-4	3,571	-0.11%
2020/04/30	2	22.20	0	0.00	22.15	2	3,542	0.06%
2020/04/29	0	0.00	1	22.15	22.35	-1	3,509	-0.03%
2020/04/28	2	21.68	41	21.84	21.95	-39	3,447	-1.13%
2020/04/27	7	21.19	4	21.26	21.15	3	3,460	0.09%
2020/04/24	3	20.90	2	20.95	20.90	1	3,425	0.03%
2020/04/23	5	21.05	0	0.00	20.95	5	3,409	0.15%
2020/04/22	0	0.00	2	20.70	20.80	-2	3,387	-0.06%
2020/04/21	7	20.52	1	20.25	20.20	6	3,324	0.18%
2020/04/20	38	20.75	0	0.00	20.95	38	3,265	1.16%
2020/04/17	1	21.25	0	0.00	20.55	1	3,240	0.03%
2020/04/16	3	20.95	0	0.00	20.85	3	3,157	0.10%
2020/04/14	5	20.10	24	20.44	21.05	-19	2,969	-0.64%
2020/04/13	3	19.70	0	0.00	20.00	3	2,621	0.11%
2020/04/09	0	0.00	12	17.92	18.10	-12	2,462	-0.49%
2020/04/08	2	17.80	0	0.00	17.95	2	2,440	0.08%
2020/04/06	2	16.95	0	0.00	16.95	2	2,395	0.08%
2020/04/01	5	16.66	0	0.00	16.70	5	2,396	0.21%
2020/03/27	2	16.45	16	15.98	15.90	-14	2,331	-0.60%
2020/03/26	10	15.86	0	0.00	16.05	10	2,299	0.43%
2020/03/25	6	15.68	0	0.00	15.55	6	2,271	0.26%
2020/03/24	10	15.05	0	0.00	15.00	10	2,274	0.44%
2020/03/23	1	14.70	1	14.80	14.50	0	2,264	0.00%
2020/03/20	1	15.35	15	15.35	15.40	-14	2,274	-0.62%
2020/03/19	4	14.05	0	0.00	14.10	4	2,221	0.18%
2020/03/18	1	15.60	0	0.00	15.60	1	2,341	0.04%
2020/03/17	2	16.33	0	0.00	16.00	2	2,311	0.09%
2020/03/16	1	17.65	0	0.00	17.30	1	2,284	0.04%
2020/03/13	2	17.65	4	17.60	17.80	-2	2,241	-0.09%
2020/03/10	1	19.90	0	0.00	20.50	1	2,120	0.05%
2020/03/05	0	0.00	1	21.55	21.60	-1	2,076	-0.05%
2020/03/03	1	21.55	0	0.00	21.40	1	2,083	0.05%
2020/03/02	1	20.80	0	0.00	21.00	1	2,076	0.05%
2020/02/27	2	21.20	3	21.60	21.20	-1	2,061	-0.05%
2020/02/26	7	21.80	0	0.00	21.80	7	2,046	0.34%
2020/02/25	0	0.00	4	21.45	21.80	-4	2,030	-0.20%
2020/02/21	2	21.90	4	21.98	21.90	-2	2,005	-0.10%
2020/02/17	1	21.90	0	0.00	21.85	1	2,010	0.05%
2020/02/14	1	21.95	2	22.00	22.05	-1	2,009	-0.05%
2020/02/13	3	21.88	4	21.95	21.85	-1	1,991	-0.05%
2020/02/12	6	21.08	1	20.80	21.20	5	1,884	0.27%
2020/02/11	3	20.87	3	20.75	20.75	0	1,879	0.00%
2020/02/05	4	20.60	0	0.00	20.55	4	1,942	0.21%
2020/01/30	1	21.00	0	0.00	20.45	1	1,925	0.05%
2020/01/17	1	22.90	2	22.85	22.90	-1	1,878	-0.05%
2020/01/16	2	22.65	0	0.00	22.90	2	1,898	0.11%
2020/01/15	0	0.00	2	22.65	22.50	-2	1,907	-0.10%
2020/01/14	2	22.65	0	0.00	22.60	2	1,922	0.10%
2020/01/07	0	0.00	4	22.28	22.20	-4	2,277	-0.18%
2020/01/06	1	22.50	0	0.00	22.45	1	2,302	0.04%
2020/01/02	0	0.00	1	23.60	23.50	-1	2,288	-0.04%
2019/12/31	1	23.55	0	0.00	23.55	1	2,292	0.04%
2019/12/27	21	23.71	0	0.00	23.70	21	2,330	0.90%
2019/12/23	0	0.00	1	23.50	23.35	-1	2,359	-0.04%
2019/12/20	0	0.00	2	23.65	23.45	-2	2,375	-0.08%
2019/12/19	11	23.61	10	24.01	23.55	1	2,383	0.04%
2019/12/18	3	23.65	0	0.00	23.60	3	2,351	0.13%
2019/12/17	4	23.65	4	23.63	23.55	0	2,387	0.00%
2019/12/13	3	23.50	4	24.00	23.00	-1	2,504	-0.04%
2019/12/12	0	0.00	7	22.85	22.70	-7	2,415	-0.29%
2019/12/11	10	22.90	13	22.84	22.90	-3	2,415	-0.12%
2019/12/10	7	22.34	0	0.00	22.30	7	2,400	0.29%
2019/12/09	13	22.54	25	22.68	22.50	-12	2,419	-0.50%
2019/12/05	0	0.00	4	21.75	21.75	-4	2,455	-0.16%
2019/12/04	1	21.65	0	0.00	21.70	1	2,521	0.04%
2019/12/02	0	0.00	87	21.51	21.75	-87	2,703	-3.22%
2019/11/29	3	22.23	0	0.00	22.20	3	2,703	0.11%
2019/11/26	2	22.60	0	0.00	22.60	2	2,879	0.07%
2019/11/22	0	0.00	1	22.70	22.70	-1	3,350	-0.03%
2019/11/21	1	22.85	0	0.00	22.70	1	3,402	0.03%
2019/11/18	1	22.95	0	0.00	22.95	1	3,616	0.03%
2019/11/15	21	22.78	0	0.00	22.70	21	3,660	0.57%
2019/11/14	1	22.85	3	22.85	22.85	-2	3,709	-0.05%
2019/11/13	1	22.80	0	0.00	22.80	1	3,783	0.03%
2019/11/11	3	22.60	0	0.00	22.60	3	3,936	0.08%
2019/11/08	0	0.00	38	22.92	22.85	-38	4,101	-0.93%
2019/11/07	0	0.00	1	22.90	22.85	-1	4,288	-0.02%
2019/11/06	7	22.90	0	0.00	23.10	7	4,492	0.16%
2019/11/04	1	22.40	0	0.00	22.45	1	4,550	0.02%
2019/10/29	56	23.38	0	0.00	23.05	56	4,696	1.19%
2019/10/21	12	23.96	0	0.00	23.95	12	5,553	0.22%
2019/10/18	20	24.65	7	24.67	24.50	13	5,544	0.23%
2019/10/17	5	24.15	0	0.00	24.20	5	5,441	0.09%
2019/10/16	10	23.70	0	0.00	24.40	10	5,427	0.18%
2019/10/08	0	0.00	1	23.80	23.60	-1	5,402	-0.02%
2019/10/07	15	24.05	0	0.00	24.00	15	5,413	0.28%
2019/10/04	2	24.20	0	0.00	23.85	2	5,417	0.04%
2019/10/02	6	23.65	0	0.00	23.65	6	5,381	0.11%
2019/10/01	0	0.00	1	23.45	23.35	-1	5,384	-0.02%
2019/09/27	1	23.50	0	0.00	23.50	1	5,363	0.02%
2019/09/24	0	0.00	4	24.31	24.10	-4	5,320	-0.08%
2019/09/23	1	24.40	0	0.00	24.40	1	5,308	0.02%
2019/09/20	1	24.20	1	24.35	24.35	0	5,316	0.00%
2019/09/19	2	24.40	28	24.21	24.15	-26	5,254	-0.49%
2019/09/18	19	24.87	5	24.90	24.85	14	5,157	0.27%
2019/09/17	10	25.15	1	24.90	25.15	9	5,087	0.18%
2019/09/16	7	24.65	0	0.00	24.70	7	5,025	0.14%
2019/09/11	0	0.00	5	24.70	24.65	-5	4,995	-0.10%
2019/09/10	0	0.00	3	24.72	24.75	-3	4,970	-0.06%
2019/09/09	4	24.89	7	24.65	24.65	-3	4,934	-0.06%
2019/09/06	15	24.94	7	24.61	24.60	8	4,866	0.16%
2019/09/05	0	0.00	2	24.95	25.05	-2	4,808	-0.04%
2019/09/04	0	0.00	1	24.60	24.30	-1	4,680	-0.02%
2019/09/03	1	24.60	0	0.00	24.55	1	4,642	0.02%
2019/09/02	6	24.62	2	24.78	24.65	4	4,630	0.09%
2019/08/30	2	24.85	1	24.90	24.50	1	4,591	0.02%
2019/08/29	1	24.55	15	24.45	24.50	-14	4,523	-0.31%
2019/08/28	11	25.11	1	25.00	24.80	10	4,445	0.22%
2019/08/27	5	24.82	3	24.85	25.00	2	4,189	0.05%
2019/08/26	0	0.00	1	23.70	23.65	-1	4,022	-0.02%
2019/08/23	4	24.36	1	24.40	24.15	3	4,017	0.07%
2019/08/22	5	24.25	10	24.25	24.30	-5	3,947	-0.13%
2019/08/21	0	0.00	3	23.83	23.90	-3	3,842	-0.08%
2019/08/20	1	24.10	1	23.85	23.75	0	3,787	0.00%
2019/08/16	1	23.90	5	23.85	24.00	-4	3,679	-0.11%
2019/08/14	3	23.40	11	23.63	23.45	-8	3,496	-0.23%
2019/08/13	0	0.00	8	23.34	23.25	-8	3,417	-0.23%
2019/08/12	3	24.95	12	24.57	24.40	-9	3,258	-0.28%
2019/08/08	18	23.64	3	23.73	23.95	15	3,059	0.49%
2019/08/07	1	23.20	2	23.00	23.10	-1	2,846	-0.04%
2019/08/06	5	22.10	2	22.30	22.70	3	2,778	0.11%
2019/08/05	0	0.00	7	22.69	22.65	-7	2,760	-0.25%
2019/08/02	0	0.00	2	22.40	22.50	-2	2,744	-0.07%
2019/08/01	1	22.80	2	22.75	22.90	-1	2,708	-0.04%
2019/07/31	2	22.43	2	22.60	22.90	0	2,698	0.00%
2019/07/30	15	23.30	135	22.58	22.60	-120	2,631	-4.56%	大賣/鉅額交易
2019/07/29	14	22.95	1	22.65	22.95	13	2,515	0.52%
2019/07/26	4	22.53	6	22.53	22.40	-2	2,410	-0.08%
2019/07/25	24	21.64	25	22.09	21.90	-1	2,313	-0.04%
2019/07/24	50	20.60	0	0.00	20.70	50	1,937	2.58%
2019/07/23	3	20.60	1	20.50	20.55	2	1,983	0.10%
2019/07/22	7	20.18	2	20.25	20.25	5	2,036	0.25%
2019/07/18	50	20.75	0	0.00	20.45	50	2,207	2.26%
2019/07/17	25	20.80	0	0.00	20.90	25	2,191	1.14%
2019/07/16	0	0.00	1	21.00	20.75	-1	2,195	-0.05%
2019/07/15	2	20.45	21	20.52	20.90	-19	2,164	-0.88%
2019/07/11	0	0.00	1	20.35	20.20	-1	2,165	-0.05%
2019/07/09	0	0.00	1	19.95	20.00	-1	2,213	-0.05%
2019/07/05	2	20.00	16	20.08	20.20	-14	2,243	-0.62%
2019/07/03	1	19.90	0	0.00	19.80	1	2,256	0.04%
2019/06/28	1	19.80	0.2	19.85	19.85	0.8	2,303	0.03%
2019/06/27	1	19.65	1	19.70	19.70	0	2,347	0.00%
2019/06/25	1	19.50	0	0.00	19.50	1	2,351	0.04%
2019/06/24	1	19.20	1	19.30	19.45	0	2,353	0.00%
2019/06/20	0	0.00	1	19.45	19.50	-1	2,380	-0.04%
2019/06/19	1	19.30	0	0.00	19.35	1	2,496	0.04%
2019/06/13	0	0.00	4	19.55	19.55	-4	2,980	-0.13%
2019/06/06	0.2	18.80	0	0.00	18.90	0.2	3,079	0.01%
2019/05/31	0	0.00	3	19.20	19.20	-3	3,120	-0.10%
2019/05/30	3	18.70	0	0.00	18.85	3	3,105	0.10%
2019/05/24	0	0.00	10	17.75	17.75	-10	3,255	-0.31%
2019/05/20	0	0.00	10	17.75	17.70	-10	3,548	-0.28%
2019/05/14	2	18.03	0	0.00	17.85	2	3,562	0.06%
2019/05/13	5	18.00	2	17.95	18.00	3	3,545	0.08%
2019/05/10	1	18.65	0	0.00	18.75	1	3,521	0.03%
2019/05/09	1	19.60	0	0.00	19.10	1	3,511	0.03%
2019/05/08	20	19.65	0	0.00	19.70	20	3,471	0.58%
2019/05/03	3	20.50	71	20.51	20.65	-68	3,372	-2.02%
2019/05/02	2	20.53	40	20.60	20.65	-38	3,314	-1.15%
2019/04/26	3	20.38	0	0.00	20.35	3	3,205	0.09%
2019/04/25	2	20.55	13	20.80	20.55	-11	3,170	-0.35%
2019/04/24	0	0.00	11	20.00	19.95	-11	3,089	-0.36%
2019/04/15	1	19.55	5	19.57	19.70	-4	3,712	-0.11%
2019/04/12	1	19.75	0	0.00	19.70	1	3,699	0.03%
2019/04/09	35	20.40	1	20.50	20.25	34	3,672	0.93%
2019/04/08	2	20.40	0	0.00	20.35	2	3,693	0.05%
2019/04/03	7	20.15	0	0.00	20.15	7	3,661	0.19%
2019/04/02	0	0.00	6	20.10	20.05	-6	3,646	-0.16%
2019/04/01	86	20.02	1	20.05	20.00	85	3,629	2.34%
2019/03/28	0	0.00	1	19.80	19.80	-1	3,630	-0.03%
2019/03/22	5	19.97	1	20.00	19.90	4	3,661	0.11%
2019/03/21	39	20.92	1	21.00	20.60	38	3,556	1.07%
2019/03/19	1	19.75	0	0.00	19.85	1	3,244	0.03%
2019/03/18	1	19.85	3	19.68	19.75	-2	3,269	-0.06%
2019/03/15	0	0.00	1	19.15	19.30	-1	3,228	-0.03%
2019/03/14	0	0.00	1	19.35	19.10	-1	3,246	-0.03%
2019/03/12	0	0.00	1	20.00	19.65	-1	3,308	-0.03%
2019/03/11	0	0.00	2	19.60	19.55	-2	3,307	-0.06%
2019/03/04	0	0.00	10	19.50	19.50	-10	3,557	-0.28%
2019/02/27	0	0.00	3	18.90	18.80	-3	3,518	-0.09%
2019/02/26	30	18.95	0	0.00	18.95	30	3,517	0.85%
2019/02/22	8	18.79	8	18.89	19.20	0	3,538	0.00%
2019/02/21	10	18.57	3	18.63	18.45	7	3,413	0.21%
2019/02/20	20	18.10	2	18.15	18.35	18	3,353	0.54%
2019/02/18	1	17.70	2	17.60	17.60	-1	3,320	-0.03%
2019/02/15	7	17.86	2	18.15	17.80	5	3,313	0.15%
2019/02/14	3	18.03	2	18.15	18.05	1	3,320	0.03%
2019/02/13	2	18.00	0	0.00	18.00	2	3,359	0.06%
2019/02/11	7	18.04	5	17.93	17.95	2	3,348	0.06%
2019/01/30	10	17.90	10	17.90	17.80	0	3,333	0.00%
2019/01/28	0	0.00	1	17.70	17.75	-1	3,323	-0.03%
2019/01/25	0	0.00	10	17.60	17.70	-10	3,343	-0.30%
2019/01/23	1	17.55	0	0.00	17.55	1	3,415	0.03%
2019/01/21	0.2	17.95	0	0.00	17.90	0.2	3,388	0.01%
2019/01/17	1	18.00	0	0.00	17.90	1	3,358	0.03%
2019/01/16	3	18.38	1	18.45	18.35	2	3,303	0.06%
2019/01/14	1	18.20	0	0.00	18.15	1	2,912	0.03%
2019/01/11	0	0.00	5	17.90	17.90	-5	2,773	-0.18%
2019/01/10	2	17.90	0	0.00	17.90	2	2,693	0.07%
2019/01/08	0	0.00	10	18.10	17.60	-10	2,495	-0.40%
2019/01/07	0	0.00	45	17.36	17.65	-45	2,410	-1.87%
2018/12/21	4	16.26	4	16.35	16.25	0	2,315	0.00%
2018/12/18	5	16.92	1	16.85	16.75	4	2,223	0.18%
2018/12/17	6	17.35	1	17.55	17.10	5	2,190	0.23%
2018/12/14	1	17.35	5	17.35	17.35	-4	2,142	-0.19%
2018/12/11	7	17.11	7	17.17	17.10	0	2,087	0.00%
2018/12/10	10	16.80	0	0.00	16.75	10	2,024	0.49%
2018/12/07	11	16.63	2	17.03	17.00	9	1,981	0.45%
2018/12/06	22	17.00	1	17.45	16.40	21	1,953	1.07%
2018/12/05	14	17.25	3	17.70	17.25	11	1,902	0.58%
2018/12/03	0	0.00	2	16.45	16.80	-2	1,879	-0.11%
2018/11/30	2	16.55	1	16.70	15.95	1	1,855	0.05%
2018/11/29	1	16.25	2	16.55	16.30	-1	1,738	-0.06%
2018/11/27	1	15.70	0	0.00	15.95	1	1,671	0.06%
2018/11/26	1	15.55	1	15.45	15.50	0	1,654	0.00%
2018/11/22	0	0.00	11	15.85	15.70	-11	1,642	-0.67%
2018/11/21	1	15.90	0	0.00	15.90	1	1,627	0.06%
2018/11/13	2	14.80	0	0.00	14.90	2	1,518	0.13%
2018/11/12	0	0.00	1	15.30	15.30	-1	1,516	-0.07%
2018/11/09	0	0.00	1	14.65	14.90	-1	1,568	-0.06%
2018/11/08	0	0.00	1	14.80	14.80	-1	1,595	-0.06%
2018/11/07	1	14.50	0	0.00	14.70	1	1,617	0.06%
2018/11/01	2	14.08	0	0.00	14.20	2	1,807	0.11%
2018/10/29	0	0.00	5	13.25	13.15	-5	1,871	-0.27%
2018/10/17	0	0.00	1	14.00	14.00	-1	2,005	-0.05%
2018/10/15	1	13.55	0	0.00	13.60	1	2,160	0.05%
2018/10/12	1	13.45	1	13.65	13.75	0	2,205	0.00%
2018/09/27	1	15.95	0	0.00	16.25	1	2,628	0.04%
2018/09/21	20	15.60	0	0.00	15.60	20	2,850	0.70%
2018/09/20	0	0.00	4	15.85	15.50	-4	2,898	-0.14%
2018/09/19	0	0.00	16	15.77	15.85	-16	2,904	-0.55%
2018/09/14	1	15.40	0	0.00	15.55	1	2,901	0.03%
2018/09/13	0	0.00	1	15.15	15.15	-1	2,914	-0.03%
2018/09/12	1	14.95	0	0.00	14.95	1	2,941	0.03%
2018/09/11	1	14.90	0	0.00	14.95	1	2,962	0.03%
2018/09/10	0	0.00	3	14.98	14.80	-3	2,985	-0.10%
2018/09/06	6	16.30	0	0.00	16.00	6	2,944	0.20%
2018/09/05	0	0.00	7	16.69	16.65	-7	2,909	-0.24%
2018/08/31	1	17.45	1	17.65	17.65	0	2,921	0.00%
2018/08/30	1	17.70	0	0.00	17.50	1	2,945	0.03%
2018/08/27	10	17.30	11	17.47	17.65	-1	3,079	-0.03%
2018/08/23	0	0.00	2	16.85	16.90	-2	3,147	-0.06%
2018/08/20	4	16.76	0	0.00	16.60	4	3,241	0.12%
2018/08/17	0	0.00	2	17.00	16.90	-2	3,233	-0.06%
2018/08/16	2	16.68	0	0.00	16.80	2	3,223	0.06%
2018/08/13	1	18.30	0	0.00	17.80	1	3,148	0.03%
2018/08/08	1	19.50	12	19.37	19.40	-11	3,124	-0.35%
2018/08/07	3	20.07	0	0.00	19.85	3	3,083	0.10%
2018/08/03	1	20.60	1	20.70	20.80	0	3,008	0.00%
2018/07/26	0	0.00	2	21.30	21.25	-2	2,975	-0.07%
2018/07/25	4	21.30	0	0.00	21.20	4	2,977	0.13%
2018/07/23	0	0.00	2	21.10	20.90	-2	2,939	-0.07%
2018/07/20	7	22.54	0	0.00	22.45	7	2,879	0.24%
2018/07/18	10	22.85	49	22.67	23.00	-39	2,858	-1.36%
2018/07/16	2	22.40	0	0.00	22.10	2	2,825	0.07%
2018/07/13	0	0.00	6	22.08	22.25	-6	2,785	-0.22%
2018/07/12	0	0.00	2	21.60	21.50	-2	2,789	-0.07%
2018/07/11	3	21.42	8	21.51	21.35	-5	2,824	-0.18%
2018/07/10	1	21.85	1	21.95	21.95	0	2,826	0.00%
2018/07/09	0	0.00	1	21.95	21.85	-1	2,850	-0.04%
2018/07/05	6	21.76	3	21.50	21.50	3	2,921	0.10%
2018/07/04	11	22.43	1	22.40	22.15	10	2,974	0.34%
2018/07/03	5	21.70	1	21.70	21.70	4	2,915	0.14%
2018/07/02	1	21.90	0	0.00	21.55	1	2,889	0.03%
2018/06/29	0	0.00	6	21.60	21.65	-6	2,876	-0.21%
2018/06/26	1	20.85	0	0.00	20.85	1	2,908	0.03%
2018/06/25	0	0.00	1	21.05	20.80	-1	2,967	-0.03%
2018/06/22	1	20.75	0	0.00	20.75	1	3,014	0.03%
2018/06/15	0	0.00	2	21.40	21.40	-2	3,096	-0.06%
2018/06/14	2	21.55	3	21.62	21.40	-1	3,112	-0.03%
2018/06/13	3	21.72	1	21.85	21.65	2	3,118	0.06%
2018/06/12	5	21.60	0	0.00	21.75	5	3,121	0.16%
2018/06/11	1	21.15	0	0.00	21.20	1	3,111	0.03%
2018/06/06	5	21.80	5	21.95	21.90	0	3,152	0.00%
2018/06/05	0	0.00	1	21.90	21.80	-1	3,179	-0.03%
2018/06/04	1	22.05	31	21.91	21.95	-30	3,398	-0.88%
2018/06/01	5	22.10	6	21.92	21.90	-1	3,347	-0.03%
2018/05/31	1	21.15	33	21.31	21.45	-32	3,259	-0.98%
2018/05/30	0	0.00	1	21.05	21.05	-1	3,279	-0.03%
2018/05/29	5	21.50	0	0.00	21.10	5	3,290	0.15%
2018/05/28	5	20.90	5	21.20	21.20	0	3,286	0.00%
2018/05/24	0	0.00	54	20.59	20.40	-54	3,320	-1.63%
2018/05/23	56	20.65	2	20.70	20.60	54	3,331	1.62%
2018/05/22	5	20.45	25	20.74	20.60	-20	3,346	-0.60%
2018/05/18	42	20.01	2	20.18	20.25	40	3,386	1.18%
2018/05/17	32	19.91	9	20.27	20.20	23	3,403	0.68%
2018/05/16	1	19.20	31	19.25	19.50	-30	3,321	-0.90%
2018/05/15	5	19.35	5	19.50	19.35	0	3,359	0.00%
2018/05/14	1	19.20	1	19.30	19.30	0	3,557	0.00%
2018/05/11	1	19.55	1	19.40	19.40	0	3,612	0.00%
2018/05/10	0	0.00	2	19.80	19.70	-2	3,637	-0.05%
2018/05/09	0	0.00	50	19.80	19.70	-50	3,727	-1.34%
2018/05/08	2	19.63	1	19.80	19.65	1	3,892	0.03%
2018/05/04	1	19.95	0	0.00	19.85	1	4,047	0.02%
2018/05/03	1	19.95	0	0.00	19.90	1	4,085	0.02%
2018/04/26	1	20.20	2	19.95	19.90	-1	4,859	-0.02%
2018/04/24	1	19.90	3	20.38	20.00	-2	4,969	-0.04%
2018/04/23	5	21.15	50	21.40	20.70	-45	4,979	-0.90%
2018/04/20	1	21.65	80	21.74	21.60	-79	5,005	-1.58%
2018/04/19	3	22.20	2	22.20	22.05	1	5,001	0.02%
2018/04/18	15	22.28	0	0.00	22.20	15	5,044	0.30%
2018/04/13	21	22.70	0	0.00	22.65	21	5,729	0.37%
2018/04/12	5	22.10	24	22.15	23.00	-19	5,955	-0.32%
2018/04/11	2	22.50	0	0.00	22.30	2	6,395	0.03%
2018/04/10	35	22.90	3	22.97	22.55	32	6,675	0.48%
2018/04/09	1	23.10	0	0.00	23.00	1	6,656	0.02%
2018/04/03	0	0.00	6	23.04	23.05	-6	6,643	-0.09%
2018/03/31	0	0.00	1	23.60	23.65	-1	6,908	-0.01%
2018/03/30	14	23.54	0	0.00	23.50	14	7,009	0.20%
2018/03/28	6	23.40	6	23.48	23.35	0	7,066	0.00%
2018/03/27	6	23.66	3	23.62	23.55	3	7,227	0.04%
2018/03/26	0	0.00	2	23.75	23.50	-2	7,231	-0.03%
2018/03/23	5	23.75	0	0.00	23.85	5	7,174	0.07%
2018/03/22	2	24.15	0	0.00	24.35	2	7,170	0.03%
2018/03/21	23	24.10	1	24.00	24.10	22	7,235	0.30%
2018/03/20	1	24.15	0	0.00	24.10	1	7,300	0.01%
2018/03/19	1	24.75	0	0.00	24.60	1	7,305	0.01%
2018/03/15	1	24.80	0	0.00	24.80	1	7,322	0.01%
2018/03/14	0	0.00	1	24.85	24.90	-1	7,340	-0.01%
2018/03/13	1	24.80	2	24.88	24.85	-1	7,355	-0.01%
2018/03/12	1	24.65	6	24.75	24.55	-5	7,371	-0.07%
2018/03/09	1	25.15	1	25.20	25.10	0	7,347	0.00%
2018/03/08	57	25.44	41	25.27	25.00	16	7,432	0.22%
2018/03/07	11	24.90	8	24.74	24.65	3	7,411	0.04%
2018/03/06	8	24.81	1	24.95	24.75	7	7,929	0.09%
2018/03/05	15	25.18	13	24.90	24.70	2	8,122	0.02%
2018/03/02	1	24.65	3	24.98	25.00	-2	8,190	-0.02%
2018/03/01	50	24.50	19	24.56	25.00	31	8,451	0.37%
2018/02/27	7	24.92	3	24.88	24.85	4	8,835	0.05%
2018/02/26	1	24.60	2	24.70	24.55	-1	9,165	-0.01%
2018/02/23	15	24.70	0	0.00	24.80	15	9,273	0.16%
2018/02/22	12	24.41	10	24.85	24.60	2	9,325	0.02%
2018/02/21	2	24.45	15	24.50	24.55	-13	9,355	-0.14%
2018/02/12	67	23.69	2	23.60	23.55	65	9,391	0.69%
2018/02/09	2	23.25	3	23.48	24.10	-1	9,353	-0.01%
2018/02/08	1	24.30	1	24.10	24.20	0	9,334	0.00%
2018/02/07	1	24.60	6	24.92	24.60	-5	9,335	-0.05%
2018/02/06	10	23.15	1	24.15	24.15	9	9,325	0.10%
2018/02/05	1	25.15	4	25.20	25.30	-3	9,188	-0.03%
2018/02/02	2	25.70	11	25.98	25.60	-9	9,169	-0.10%
2018/02/01	8	26.01	7	26.06	25.85	1	9,251	0.01%
2018/01/31	40	26.23	118	26.02	26.25	-78	9,437	-0.83%	大賣/
2018/01/30	4	25.79	51	26.05	25.70	-47	9,524	-0.49%
2018/01/29	2	25.65	10	25.54	25.55	-8	9,418	-0.08%
2018/01/26	10	25.20	0	0.00	25.15	10	9,413	0.11%
2018/01/25	4	25.64	32	25.35	25.30	-28	9,443	-0.30%
2018/01/24	50	25.70	100	25.63	25.70	-50	9,427	-0.53%
2018/01/23	51	26.22	103	26.66	25.70	-52	9,402	-0.55%	大賣/
2018/01/22	10	26.50	115	26.14	26.35	-105	9,082	-1.16%	大賣/鉅額交易
2018/01/19	2	25.45	2	25.45	25.45	0	8,842	0.00%
2018/01/18	2	25.38	9	25.52	25.35	-7	8,796	-0.08%
2018/01/17	1	25.55	2	25.70	25.40	-1	8,787	-0.01%
2018/01/16	4	25.51	4	25.60	25.55	0	8,741	0.00%
2018/01/15	0	0.00	8	25.14	25.20	-8	8,675	-0.09%
2018/01/12	4	25.38	3	25.60	25.30	1	8,675	0.01%
2018/01/11	5	25.47	3	25.47	25.25	2	8,644	0.02%
2018/01/10	10	26.08	7	26.09	25.80	3	8,592	0.03%
2018/01/09	24	25.91	13	26.07	26.50	11	8,344	0.13%
2018/01/08	18	26.05	41	25.80	25.35	-23	8,085	-0.28%
2018/01/05	36	25.88	58	26.04	25.75	-22	7,868	-0.28%
2018/01/04	46	25.11	24	24.56	25.15	22	7,473	0.29%
2018/01/03	0	0.00	4	24.40	24.20	-4	7,221	-0.06%
2018/01/02	30	24.20	2	24.20	24.15	28	7,271	0.39%