明泰 (3380)-永豐金-鳳山券商分點個股進出

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
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896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:13:30

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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/20	0	0.00	1	33.25	33.05	-1	2,100	-0.05%
2024/05/17	1.1	32.99	0	0.00	32.90	1.1	2,106	0.05%
2024/05/16	0	32.65	1	32.80	32.85	-1	2,122	-0.05%
2024/05/15	1	32.50	1	32.65	32.50	0	2,135	0.00%
2024/05/14	0.2	32.75	0	0.00	32.80	0.2	2,153	0.01%
2024/05/09	1	32.05	0	0.00	32.00	1	2,332	0.04%
2024/05/08	0	0.00	4	32.40	32.40	-4	2,360	-0.17%
2024/05/02	0	0.00	1	32.55	32.70	-1	2,650	-0.04%
2024/04/29	1	32.20	2	32.65	32.85	-1	2,970	-0.03%
2024/04/26	2	32.55	2	32.45	32.15	0	3,089	0.00%
2024/04/22	2	31.55	0	0.00	31.45	2	3,151	0.06%
2024/04/19	1	31.50	0	0.00	31.15	1	3,158	0.03%
2024/04/18	0	0.00	14	32.10	32.25	-14	3,138	-0.45%
2024/04/16	7	32.79	2	32.70	32.30	5	3,207	0.16%
2024/04/15	3	33.87	1	33.80	33.70	2	3,232	0.06%
2024/04/12	11	34.79	0	0.00	34.65	11	3,254	0.34%
2024/04/11	5	34.71	0	0.00	34.65	5	3,466	0.14%
2024/04/10	2	35.20	0	0.00	35.10	2	3,534	0.06%
2024/04/09	0.1	35.30	0	0.00	35.15	0.1	3,539	0.00%
2024/04/03	1	35.70	0	0.00	35.70	1	3,554	0.03%
2024/04/01	1	35.80	0	0.00	36.35	1	3,687	0.03%
2024/03/28	0.1	36.20	2	36.30	36.10	-1.9	3,819	-0.05%
2024/03/25	0.1	36.15	0	0.00	36.10	0.1	3,803	0.00%
2024/03/22	0.1	36.05	0	0.00	36.20	0.1	3,834	0.00%
2024/03/20	0	0.00	1	35.70	35.55	-1	3,951	-0.03%
2024/03/19	0.1	35.50	2	35.50	35.40	-1.9	3,986	-0.05%
2024/03/13	6.1	35.22	0	0.00	35.20	6.1	4,461	0.14%
2024/03/12	4	35.51	0	0.00	35.55	4	4,467	0.09%
2024/03/11	0	0.00	1	35.60	35.40	-1	4,486	-0.02%
2024/03/08	2	35.20	2	34.85	35.25	0	4,585	0.00%
2024/03/07	5	36.46	2.1	35.85	35.40	2.9	4,674	0.06%
2024/03/06	7.1	36.64	1.6	36.85	36.60	5.5	4,630	0.12%
2024/03/05	10.1	37.03	0	0.00	36.90	10.1	4,618	0.22%
2024/03/04	5	36.60	0	0.00	37.45	5	4,582	0.11%
2024/03/01	6.1	36.59	2	36.58	36.65	4.1	4,463	0.09%
2024/02/29	1	37.10	1.3	37.25	37.00	-0.3	4,430	-0.01%
2024/02/27	2.1	37.50	0	37.20	37.50	2.1	4,390	0.05%
2024/02/26	2	38.85	2	38.72	38.40	0	4,368	0.00%
2024/02/23	7	39.09	11	38.95	38.05	-4	4,349	-0.09%
2024/02/22	0.2	38.60	0	0.00	38.60	0.2	4,245	0.00%
2024/02/21	1	38.30	3	38.37	38.65	-2	4,237	-0.05%
2024/02/20	0	0.00	0.2	37.80	37.45	-0.2	4,196	0.00%
2024/02/16	0	0.00	1	37.65	37.65	-1	4,191	-0.02%
2024/02/15	2.5	37.32	0	0.00	37.50	2.5	4,191	0.06%
2024/02/05	2	37.45	6	37.44	37.70	-4	4,173	-0.10%
2024/02/02	1.2	39.28	1	39.20	39.25	0.2	4,092	0.00%
2024/02/01	0.1	38.25	0	0.00	38.30	0.1	4,062	0.00%
2024/01/31	13	38.69	0	0.00	38.50	13	4,050	0.32%
2024/01/30	7	39.47	1	39.15	39.15	6	4,046	0.15%
2024/01/29	2	38.68	0	0.00	38.80	2	3,952	0.05%
2024/01/26	4.3	39.16	1.1	39.26	39.10	3.2	3,973	0.08%
2024/01/25	0	0.00	3	39.00	39.10	-3	3,965	-0.08%
2024/01/24	8.1	38.97	14	39.17	38.75	-6	3,988	-0.15%
2024/01/23	37.1	39.40	31	39.40	39.25	6.1	4,055	0.15%
2024/01/22	5.1	38.58	4	38.73	38.90	1.1	3,821	0.03%
2024/01/19	2	37.95	4	37.93	37.95	-2	3,697	-0.05%
2024/01/16	0	0.00	4	37.60	37.75	-4	3,602	-0.11%
2024/01/15	4	37.76	0	0.00	37.80	4	3,589	0.11%
2024/01/10	1	36.15	2	36.15	36.60	-1	3,552	-0.03%
2024/01/09	1	37.55	0	0.00	36.95	1	3,557	0.03%
2024/01/08	2	36.83	0	0.00	36.80	2	3,525	0.06%
2024/01/05	3	38.82	70	38.08	37.90	-67	3,492	-1.92%
2024/01/04	72	37.88	0	0.00	37.70	72	3,289	2.19%
2024/01/03	2	36.68	0	0.00	36.60	2	3,245	0.06%
2023/12/29	0	0.00	1	37.75	37.75	-1	3,284	-0.03%
2023/12/27	1	37.55	1	37.60	37.55	0	3,215	0.00%
2023/12/26	1	38.05	8.3	37.80	38.10	-7.3	3,178	-0.23%
2023/12/22	3	37.08	0	0.00	36.60	3	3,071	0.10%
2023/12/21	2	36.80	0	0.00	36.75	2	3,078	0.06%
2023/12/19	3	36.68	1	37.00	36.70	2	3,112	0.06%
2023/12/18	1.3	37.81	6	37.44	37.70	-4.7	3,100	-0.15%
2023/12/15	7	37.16	4	36.90	36.70	3	3,006	0.10%
2023/12/14	3	37.60	0	0.00	37.25	3	3,015	0.10%
2023/12/13	6	37.25	8	38.29	37.85	-2	3,001	-0.07%
2023/12/12	5	38.28	71.1	38.19	38.30	-66.1	2,954	-2.24%
2023/12/11	0	0.00	11	37.25	37.20	-11	2,857	-0.38%
2023/12/08	5	36.75	0	0.00	36.55	5	2,900	0.17%
2023/12/07	7	36.71	1	36.75	36.70	6	3,023	0.20%
2023/12/06	0	0.00	1	37.50	37.10	-1	3,017	-0.03%
2023/12/05	1	37.50	1	37.50	37.50	0	2,993	0.00%
2023/12/04	67	37.89	19	37.86	37.45	48	2,876	1.67%
2023/12/01	0.1	36.10	0	0.00	36.00	0.1	2,765	0.00%
2023/11/30	1	35.50	0	0.00	35.75	1	2,768	0.04%
2023/11/29	0	0.00	1	36.20	36.00	-1	2,773	-0.04%
2023/11/28	3	35.45	1	35.50	35.95	2	2,813	0.07%
2023/11/27	0	0.00	5	36.00	35.65	-5	2,885	-0.17%
2023/11/24	0	0.00	4	35.85	35.85	-4	2,910	-0.14%
2023/11/23	9	35.87	0	36.00	35.85	9	2,924	0.31%
2023/11/22	5	35.50	3	36.20	36.25	2	2,984	0.07%
2023/11/21	6	35.62	3	35.85	35.35	3	3,013	0.10%
2023/11/20	3	35.50	0	0.00	35.55	3	3,125	0.10%
2023/11/17	15	34.90	12	34.95	34.95	3	3,263	0.09%
2023/11/16	4	34.00	6	34.02	34.30	-2	3,314	-0.06%
2023/11/15	12	33.93	0	0.00	33.85	12	3,332	0.36%
2023/11/14	2	33.00	13	33.45	33.55	-11	3,347	-0.33%
2023/11/13	0	0.00	1	32.80	32.90	-1	3,382	-0.03%
2023/11/10	5	32.50	1	32.50	32.40	4	3,401	0.12%
2023/11/09	24	32.82	0	0.00	32.70	24	3,407	0.70%
2023/11/08	1	33.95	3	33.55	33.75	-2	3,408	-0.06%
2023/11/07	2	33.80	0	0.00	33.55	2	3,426	0.06%
2023/11/06	1	34.55	0	0.00	34.55	1	3,434	0.03%
2023/11/03	3	34.63	2	34.63	34.40	1	3,460	0.03%
2023/11/02	9	35.49	5	34.97	35.20	4	3,453	0.12%
2023/11/01	4.1	34.42	4.2	34.13	33.55	-0.1	3,421	0.00%
2023/10/31	9.2	35.82	11	35.95	35.35	-1.8	3,439	-0.05%
2023/10/25	0	0.00	1	35.40	35.30	-1	3,722	-0.03%
2023/10/24	7	35.25	0	0.00	35.25	7	3,763	0.19%
2023/10/23	1	34.50	0	0.00	34.50	1	3,826	0.03%
2023/10/19	1	34.95	0	0.00	34.95	1	3,938	0.03%
2023/10/18	1	34.45	0	0.00	34.40	1	3,993	0.03%
2023/10/17	0	0.00	1	35.15	35.05	-1	4,076	-0.02%
2023/10/16	1	35.80	0	0.00	35.70	1	4,173	0.02%
2023/10/13	0	0.00	1	36.70	36.60	-1	4,423	-0.02%
2023/10/12	1	36.70	0	0.00	36.60	1	4,866	0.02%
2023/10/11	2	36.85	0	0.00	36.55	2	5,312	0.04%
2023/10/06	1	37.25	0	0.00	37.40	1	5,491	0.02%
2023/10/03	2	38.88	1	38.40	38.30	1	5,694	0.02%
2023/10/02	2	39.60	0	0.00	39.65	2	6,053	0.03%
2023/09/28	0	0.00	3	39.37	39.35	-3	6,124	-0.05%
2023/09/27	0	39.60	0	0.00	39.65	0	6,285	0.00%
2023/09/26	8	39.30	2	39.15	39.30	6	6,479	0.09%
2023/09/25	1	39.10	0	0.00	39.50	1	6,737	0.01%
2023/09/22	2	38.95	1	38.75	38.95	1	6,826	0.01%
2023/09/21	0	37.83	0	0.00	37.85	0	7,124	0.00%
2023/09/20	0	0.00	1	39.00	38.80	-1	7,274	-0.01%
2023/09/19	2	39.00	1	39.00	39.25	1	7,297	0.01%
2023/09/18	1	39.90	1	39.85	39.80	0	7,347	0.00%
2023/09/15	6	39.68	2	39.58	39.45	4	7,414	0.05%
2023/09/14	30	39.97	44	39.95	40.15	-14	7,368	-0.19%
2023/09/13	6	38.86	0	0.00	39.00	6	7,292	0.08%
2023/09/12	1	38.25	0	0.00	38.15	1	7,565	0.01%
2023/09/04	1	38.00	0	0.00	38.30	1	7,641	0.01%
2023/09/01	3	39.00	2	38.65	38.60	1	7,657	0.01%
2023/08/31	0	0.00	1	39.60	39.75	-1	7,652	-0.01%
2023/08/30	10	39.10	2	39.40	39.10	8	7,631	0.10%
2023/08/29	0	0.00	1	38.85	39.15	-1	7,653	-0.01%
2023/08/28	3	39.75	3	38.57	39.00	0	7,756	0.00%
2023/08/25	4	39.81	3	39.98	39.60	1	7,848	0.01%
2023/08/24	4	39.43	0	0.00	39.50	4	7,846	0.05%
2023/08/23	6	39.11	0	0.00	38.90	6	7,822	0.08%
2023/08/22	1	38.30	0	0.00	38.15	1	7,668	0.01%
2023/08/16	1	35.80	0	0.00	36.10	1	7,525	0.01%
2023/08/02	3	41.90	0	0.00	41.40	3	7,316	0.04%
2023/08/01	4	43.73	3	42.92	42.95	1	7,257	0.01%
2023/07/31	0	0.00	1	45.07	43.90	-1	7,147	-0.01%
2023/07/28	9	42.26	14	42.50	42.90	-5	6,998	-0.07%
2023/07/27	1	43.85	7	44.01	44.00	-6	6,954	-0.09%
2023/07/26	5	43.53	0	0.00	43.15	5	6,918	0.07%
2023/07/25	1	44.10	1	44.70	44.45	0	6,865	0.00%
2023/07/24	3	43.53	1	44.05	43.45	2	6,799	0.03%
2023/07/21	10	43.55	8	43.73	43.75	2	6,754	0.03%
2023/07/20	1	44.15	3	43.18	43.80	-2	6,735	-0.03%
2023/07/19	3	42.90	0	0.00	42.90	3	6,656	0.05%
2023/07/18	7	44.35	5	44.78	43.20	2	6,669	0.03%
2023/07/17	15	47.58	16	47.10	46.70	-1	6,513	-0.02%
2023/07/14	10	46.84	12.3	45.58	48.10	-2.3	6,141	-0.04%
2023/07/13	9	43.73	7	43.66	43.80	2	5,831	0.03%
2023/07/12	0	0.00	1	42.80	42.40	-1	5,632	-0.02%
2023/07/11	1	42.45	13	42.52	42.45	-12	5,627	-0.21%
2023/07/10	2	42.13	1	41.90	42.15	1	5,628	0.02%
2023/07/07	14	43.31	9	43.59	43.30	5	5,529	0.09%
2023/07/06	1	41.95	7	42.04	41.85	-6	5,148	-0.12%
2023/07/04	2	43.88	8	43.40	43.80	-6	5,009	-0.12%
2023/07/03	5	42.22	19	42.24	43.45	-14	4,859	-0.29%
2023/06/30	1	40.30	5	40.75	40.90	-4	4,600	-0.09%
2023/06/29	23	40.31	24	40.84	40.35	-1	4,503	-0.02%
2023/06/28	7	39.50	1	39.85	39.30	6	4,167	0.14%
2023/06/27	3	37.80	0	0.00	37.80	3	4,011	0.07%
2023/06/26	8	38.82	3	38.70	38.60	5	4,002	0.12%
2023/06/21	2	40.20	0	0.00	40.20	2	3,920	0.05%
2023/06/20	17	39.10	29	38.98	39.10	-12	3,825	-0.31%
2023/06/19	34	40.29	6	40.13	39.30	28	3,785	0.74%
2023/06/16	2	40.95	5.1	40.73	40.35	-3.1	3,656	-0.08%
2023/06/15	0.1	37.50	0	0.00	38.15	0.1	3,316	0.00%
2023/06/12	6	37.30	10	37.37	36.80	-4	3,411	-0.12%
2023/06/09	12	38.78	1	38.35	38.85	11	3,394	0.32%
2023/06/07	0	0.00	1	38.20	38.10	-1	3,377	-0.03%
2023/06/06	1	38.00	0	0.00	38.05	1	3,440	0.03%
2023/06/01	2	38.83	2	38.93	38.95	0	3,526	0.00%
2023/05/31	2	38.65	3	38.40	38.50	-1	3,501	-0.03%
2023/05/30	3	37.67	0	0.00	37.45	3	3,409	0.09%
2023/05/29	0	0.00	1	37.40	37.30	-1	3,404	-0.03%
2023/05/26	0	0.00	0.1	36.20	35.90	-0.1	3,307	0.00%
2023/05/25	1	36.00	0	0.00	36.00	1	3,393	0.03%
2023/05/22	0	0.00	2	36.58	36.60	-2	3,378	-0.06%
2023/05/19	0.1	36.10	0	0.00	36.10	0.1	3,385	0.00%
2023/05/18	0	0.00	2	36.28	36.15	-2	3,364	-0.06%
2023/05/17	0	0.00	13	36.18	35.95	-13	3,315	-0.39%
2023/05/11	0	0.00	2	34.13	33.95	-2	3,232	-0.06%
2023/05/10	1	35.10	0	0.00	34.80	1	3,205	0.03%
2023/05/05	2	35.05	0	0.00	35.00	2	3,182	0.06%
2023/05/03	5	34.99	0	0.00	34.40	5	3,188	0.16%
2023/05/02	5	35.89	0.1	35.70	35.85	5	3,168	0.16%
2023/04/28	0	0.00	1	35.30	35.40	-1	3,159	-0.03%
2023/04/26	1	34.50	1	35.00	35.05	0	3,130	0.00%
2023/04/25	0.1	35.20	0	0.00	34.80	0.1	3,114	0.00%
2023/04/21	6	36.44	1	36.75	35.65	5	3,081	0.16%
2023/04/19	0	38.85	0	0.00	38.85	0	2,840	0.00%
2023/04/18	0	0.00	9.1	38.41	38.40	-9.1	2,754	-0.33%
2023/04/17	0	0.00	1	37.30	37.45	-1	2,686	-0.04%
2023/04/14	5	37.10	16	37.52	36.70	-11	2,757	-0.40%
2023/04/12	3	36.85	11	36.52	36.75	-8	2,618	-0.31%
2023/04/10	0	0.00	9	35.95	36.00	-9	2,528	-0.36%
2023/04/07	1	35.35	10	36.10	35.35	-9	2,471	-0.36%
2023/04/06	4	35.48	3	35.53	35.55	1	2,405	0.04%
2023/03/28	1	34.85	2.1	34.42	34.75	-1.1	2,313	-0.05%
2023/03/27	3.1	34.92	0	0.00	34.95	3.1	2,300	0.13%
2023/03/21	0	0.00	1	34.20	34.10	-1	2,224	-0.04%
2023/03/20	1	34.20	2	34.20	34.20	-1	2,211	-0.04%
2023/03/17	2	34.35	0	0.00	34.30	2	2,207	0.09%
2023/03/16	0	0.00	4	33.70	33.55	-4	2,187	-0.18%
2023/03/15	4	35.05	0	0.00	34.45	4	2,153	0.19%
2023/03/14	0	0.00	12	35.33	35.20	-12	2,081	-0.58%
2023/03/10	2	34.55	1	34.95	34.55	1	1,991	0.05%
2023/03/09	1	35.05	2	34.90	34.80	-1	2,215	-0.05%
2023/03/08	1	33.90	1	34.55	34.55	0	2,276	0.00%
2023/03/07	2	33.40	6	34.53	34.20	-4	2,337	-0.17%
2023/03/06	1	33.00	3	33.48	33.25	-2	2,197	-0.09%
2023/03/03	3	33.68	1	33.30	32.90	2	2,167	0.09%
2023/03/02	0	0.00	14	33.67	33.90	-14	2,099	-0.67%
2023/03/01	3	33.17	5	33.00	33.20	-2	2,100	-0.10%
2023/02/24	0	0.00	1	32.30	32.50	-1	2,054	-0.05%
2023/02/23	0	0.00	6	32.76	32.50	-6	2,038	-0.29%
2023/02/21	1	31.55	6	31.50	31.80	-5	1,991	-0.25%
2023/02/10	0	0.00	2	30.30	30.20	-2	2,179	-0.09%
2023/02/09	0	0.00	5	30.83	30.75	-5	2,180	-0.23%
2023/02/07	7	31.00	0	0.00	30.95	7	2,196	0.32%
2023/02/06	0	0.00	1	31.00	30.95	-1	2,218	-0.05%
2023/02/03	6	30.90	0	0.00	30.70	6	2,217	0.27%
2023/02/02	0	0.00	1	31.20	31.25	-1	2,211	-0.05%
2023/01/17	3	29.35	3	29.55	29.80	0	2,203	0.00%
2023/01/10	0	0.00	18	30.00	30.05	-18	2,191	-0.82%
2023/01/06	6	29.53	0	0.00	29.50	6	2,212	0.27%
2023/01/04	16	30.11	4	30.10	30.00	12	2,175	0.55%
2023/01/03	0	0.00	5	28.56	28.75	-5	2,087	-0.24%
2022/12/30	9	28.35	5	28.35	28.20	4	2,114	0.19%
2022/12/28	1	28.30	0	0.00	28.15	1	2,262	0.04%
2022/12/27	2	28.75	0	0.00	28.95	2	2,274	0.09%
2022/12/20	0	0.00	2	29.65	28.55	-2	2,371	-0.08%
2022/12/15	1	31.25	0	0.00	31.10	1	2,415	0.04%
2022/12/14	1	30.75	0	0.00	31.05	1	2,427	0.04%
2022/12/13	4	30.51	8	30.53	30.50	-4	2,431	-0.16%
2022/12/12	3	30.60	3	30.75	30.60	0	2,447	0.00%
2022/12/09	3	30.80	1	30.80	30.85	2	2,479	0.08%
2022/12/02	1	31.00	0	0.00	31.20	1	3,049	0.03%
2022/12/01	0	0.00	1	32.10	31.30	-1	3,162	-0.03%
2022/11/29	3	30.25	12	30.90	31.35	-9	3,044	-0.30%
2022/11/28	3	29.90	0	0.00	29.85	3	2,964	0.10%
2022/11/25	3	29.95	9	29.73	29.50	-6	2,968	-0.20%
2022/11/24	12	30.05	0	0.00	30.00	12	2,970	0.40%
2022/11/18	0	0.00	8	29.61	29.55	-8	2,945	-0.27%
2022/11/17	6	29.35	0	0.00	29.50	6	2,927	0.20%
2022/11/15	0	0.00	2	29.45	29.20	-2	2,929	-0.07%
2022/11/14	4	29.68	0	0.00	29.70	4	2,932	0.14%
2022/11/08	0	0.00	10	29.03	29.30	-10	2,906	-0.34%
2022/11/07	5	29.00	0	0.00	28.70	5	2,875	0.17%
2022/11/03	6	28.52	2	28.43	28.55	4	3,002	0.13%
2022/11/02	1	28.50	1	28.40	28.55	0	3,037	0.00%
2022/11/01	3	26.70	12	27.25	27.50	-9	3,105	-0.29%
2022/10/31	3	26.55	3	26.85	26.85	0	3,257	0.00%
2022/10/28	6	27.13	0	0.00	26.25	6	3,530	0.17%
2022/10/27	3	27.35	0	0.00	27.35	3	3,749	0.08%
2022/10/24	0	0.00	3	27.95	27.55	-3	4,022	-0.07%
2022/10/20	1	27.55	3	27.70	27.85	-2	4,464	-0.04%
2022/10/18	5	28.50	1	28.60	28.60	4	4,659	0.09%
2022/10/17	1	28.15	1	27.95	28.30	0	4,694	0.00%
2022/10/13	3	28.30	3	27.25	26.10	0	4,744	0.00%
2022/10/12	1	27.85	5	28.01	28.10	-4	4,720	-0.08%
2022/10/11	2	28.45	2	28.85	28.40	0	4,735	0.00%
2022/10/07	0	0.00	4	29.58	29.50	-4	4,787	-0.08%
2022/10/06	4	29.43	0	0.00	29.20	4	4,828	0.08%
2022/10/05	3	29.97	4	29.54	28.85	-1	4,848	-0.02%
2022/10/04	0	0.00	1	28.30	28.60	-1	4,773	-0.02%
2022/09/30	3	27.10	3	27.45	27.55	0	5,062	0.00%
2022/09/29	1	28.05	0	0.00	27.65	1	5,268	0.02%
2022/09/28	2	27.55	0	0.00	27.25	2	5,323	0.04%
2022/09/23	1	31.60	0	0.00	31.35	1	5,395	0.02%
2022/09/20	0	0.00	1	32.70	32.80	-1	5,331	-0.02%
2022/09/16	0	0.00	4	33.13	32.70	-4	5,297	-0.08%
2022/09/14	0	0.00	2	32.80	33.45	-2	5,179	-0.04%
2022/09/13	10	34.52	5	34.49	33.70	5	5,130	0.10%
2022/09/12	10	34.40	29	34.31	34.95	-19	4,980	-0.38%
2022/09/08	12	33.29	11	33.18	33.75	1	4,786	0.02%
2022/09/07	6	32.13	8	32.51	32.80	-2	4,637	-0.04%
2022/09/06	15	32.58	14	32.36	32.40	1	4,514	0.02%
2022/09/05	10	32.44	7	31.55	31.40	3	4,297	0.07%
2022/09/02	0	0.00	1	31.80	31.75	-1	4,198	-0.02%
2022/08/29	0	0.00	6	30.15	30.15	-6	4,110	-0.15%
2022/08/26	1	31.50	1	31.80	31.65	0	4,082	0.00%
2022/08/22	3	31.60	0	0.00	31.15	3	3,985	0.08%
2022/08/17	1	31.10	0	0.00	31.15	1	3,890	0.03%
2022/08/15	1	31.85	1	31.85	31.65	0	3,838	0.00%
2022/08/12	0	0.00	3	31.65	31.50	-3	3,771	-0.08%
2022/08/10	2	31.95	3	31.70	31.75	-1	3,686	-0.03%
2022/08/09	0	0.00	5	32.00	32.00	-5	3,591	-0.14%
2022/08/08	1	32.00	1	31.90	31.90	0	3,537	0.00%
2022/08/05	6	31.83	0	0.00	31.85	6	3,446	0.17%
2022/08/04	1	31.00	7	31.63	31.80	-6	3,291	-0.18%
2022/08/03	6	30.71	3	30.43	30.05	3	3,016	0.10%
2022/08/02	2	30.93	5	31.24	30.70	-3	2,754	-0.11%
2022/08/01	3	30.68	11	30.59	30.50	-8	2,633	-0.30%
2022/07/29	4	30.88	4	31.23	31.15	0	2,578	0.00%
2022/07/28	23	31.63	19	30.99	30.50	4	2,479	0.16%
2022/07/27	14	30.72	6	30.64	30.70	8	2,216	0.36%
2022/07/26	8	29.93	3	29.53	29.00	5	2,033	0.25%
2022/07/25	3	30.63	8	30.85	31.00	-5	1,936	-0.26%
2022/07/22	1	29.45	1	29.10	29.10	0	1,822	0.00%
2022/07/21	2	29.15	4	29.23	29.50	-2	1,784	-0.11%
2022/07/19	0	0.00	1	29.00	29.05	-1	1,717	-0.06%
2022/07/18	0	0.00	1	29.05	28.85	-1	1,710	-0.06%
2022/07/13	1	28.30	0	0.00	27.90	1	1,580	0.06%
2022/07/12	3	28.65	1	28.35	28.60	2	1,534	0.13%
2022/07/11	0	0.00	11	29.06	29.45	-11	1,512	-0.73%
2022/07/08	7	29.16	3	29.47	29.60	4	1,448	0.28%
2022/07/07	7	28.70	19	28.60	28.75	-12	1,206	-1.00%
2022/07/06	22	27.24	7.1	27.15	27.45	15	1,001	1.49%
2022/07/05	6	26.86	3	27.08	27.15	3	951	0.32%
2022/07/04	4	25.81	1	26.00	25.45	3	830	0.36%
2022/06/24	0	0.00	1	26.50	26.50	-1	843	-0.12%
2022/06/20	1	25.65	0	0.00	25.10	1	1,057	0.09%
2022/06/15	0	0.00	3	26.93	27.10	-3	1,175	-0.26%
2022/06/14	1	26.05	0	0.00	26.40	1	1,180	0.08%
2022/05/31	0	0.00	2	27.40	27.40	-2	1,357	-0.15%
2022/05/30	3	27.30	0	0.00	27.30	3	1,365	0.22%
2022/05/19	0	0.00	1	27.05	27.20	-1	1,602	-0.06%
2022/05/12	1	26.20	0	0.00	25.50	1	1,906	0.05%
2022/05/09	1	26.95	0	0.00	26.90	1	1,978	0.05%
2022/05/06	0	0.00	3	28.25	28.25	-3	1,994	-0.15%
2022/05/05	5	29.15	0	0.00	29.05	5	2,028	0.25%
2022/05/04	1	29.15	1	29.30	29.30	0	2,033	0.00%
2022/04/29	0	0.00	1	29.00	28.90	-1	2,067	-0.05%
2022/04/28	1	28.55	0	0.00	28.55	1	2,085	0.05%
2022/04/27	0	0.00	9	27.95	28.30	-9	2,135	-0.42%
2022/04/26	9	28.90	0	0.00	29.10	9	2,131	0.42%
2022/04/25	1	28.55	30	28.52	28.60	-29	2,138	-1.36%
2022/04/20	5	30.30	0	0.00	30.35	5	2,122	0.24%
2022/04/18	0	0.00	1	29.00	29.10	-1	2,126	-0.05%
2022/04/15	2	28.95	0	0.00	28.85	2	2,136	0.09%
2022/04/14	0	0.00	2	29.80	29.75	-2	2,200	-0.09%
2022/04/12	0	0.00	2	29.80	29.65	-2	2,259	-0.09%
2022/04/11	3	29.87	0	0.00	29.70	3	2,322	0.13%
2022/04/08	3	30.70	0	0.00	30.80	3	2,618	0.11%
2022/04/07	1	30.55	2	30.80	30.55	-1	2,653	-0.04%
2022/04/06	5	31.30	0	0.00	31.40	5	2,729	0.18%
2022/03/24	2	32.05	2	32.20	32.05	0	2,884	0.00%
2022/03/23	0	0.00	1	32.40	31.70	-1	2,920	-0.03%
2022/03/21	0	0.00	2.1	32.09	31.80	-2.1	3,165	-0.06%
2022/03/18	0	0.00	9	31.69	32.00	-9	3,665	-0.25%
2022/03/14	0	0.00	1	30.45	30.40	-1	4,926	-0.02%
2022/03/04	0	0.00	0	30.40	30.60	0	5,023	0.00%
2022/03/02	3	30.80	4	31.15	31.05	-1	5,109	-0.02%
2022/03/01	0	0.00	3	30.75	30.95	-3	5,128	-0.06%
2022/02/25	4	31.17	0	0.00	30.50	4	5,171	0.08%
2022/02/22	38	31.18	5	31.05	30.45	33	5,351	0.62%
2022/02/21	0	0.00	1	32.25	32.25	-1	5,542	-0.02%
2022/02/18	26.1	33.17	23.5	32.68	32.90	2.5	6,165	0.04%
2022/02/17	1	30.80	0	0.00	31.30	1	5,991	0.02%
2022/02/14	0	0.00	1	30.70	30.60	-1	6,091	-0.02%
2022/02/10	1	31.60	0	0.00	31.50	1	6,149	0.02%
2022/02/08	0	0.00	1	32.40	32.40	-1	6,235	-0.02%
2022/01/24	0	0.00	4	29.90	30.05	-4	6,399	-0.06%
2022/01/21	0	0.00	6	31.20	30.45	-6	6,416	-0.09%
2022/01/20	0	0.00	3	31.40	31.70	-3	6,512	-0.05%
2022/01/19	13	31.15	0	0.00	31.00	13	6,534	0.20%
2022/01/18	0	0.00	10	31.25	30.90	-10	6,525	-0.15%
2022/01/14	0	0.00	2	29.75	30.00	-2	6,502	-0.03%
2022/01/12	0	0.00	4.2	30.50	30.70	-4.2	6,483	-0.07%
2022/01/10	12	31.21	22	31.52	31.70	-10	6,450	-0.16%
2022/01/07	7	31.83	1	32.00	31.35	6	6,437	0.09%
2022/01/06	7.1	33.06	0	0.00	32.85	7.1	6,349	0.11%
2022/01/05	0	0.00	1.1	33.70	33.70	-1.1	6,319	-0.02%
2022/01/04	11	33.82	0	0.00	33.70	11	6,295	0.17%
2022/01/03	37	35.31	3	34.88	33.95	34	6,221	0.55%
2021/12/30	1	33.75	0	0.00	33.55	1	5,914	0.02%
2021/12/28	2.1	33.76	0	0.00	34.00	2.1	5,777	0.04%
2021/12/27	0	0.00	4	33.30	33.30	-4	5,681	-0.07%
2021/12/24	0	33.45	0	0.00	33.40	0	5,642	0.00%
2021/12/21	0	0.00	2	32.75	32.80	-2	5,534	-0.04%
2021/12/20	1	33.00	10	33.05	32.70	-9	5,506	-0.16%
2021/12/17	1	33.00	10	33.05	32.65	-9	5,463	-0.16%
2021/12/16	6	33.89	10	33.86	33.85	-4	5,397	-0.07%
2021/12/15	6	33.34	0	0.00	34.15	6	5,268	0.11%
2021/12/14	28	34.99	49.7	34.80	34.10	-21.7	5,100	-0.43%
2021/12/13	23	33.62	20	33.62	33.65	3	4,555	0.07%
2021/12/10	46.1	33.92	33	33.67	33.80	13.1	4,308	0.30%
2021/12/09	57	32.88	20	32.62	32.20	37	3,779	0.98%
2021/12/08	6	30.25	8	30.33	30.30	-2	3,217	-0.06%
2021/12/07	0	0.00	2	29.35	30.15	-2	3,141	-0.06%
2021/12/06	1	28.95	1	29.20	29.05	0	3,023	0.00%
2021/12/03	3	29.17	1	29.10	29.35	2	3,026	0.07%
2021/12/01	0	0.00	1	28.70	28.85	-1	2,974	-0.03%
2021/11/30	0	0.00	3	29.10	29.20	-3	2,973	-0.10%
2021/11/29	0	0.00	3	28.70	28.45	-3	2,967	-0.10%
2021/11/26	3	28.30	0	0.00	28.30	3	2,911	0.10%
2021/11/25	0	0.00	3	29.90	29.55	-3	2,874	-0.10%
2021/11/24	3	29.45	3	29.80	30.10	0	2,840	0.00%
2021/11/23	3	29.88	3	30.40	29.80	0	2,797	0.00%
2021/11/22	22	31.05	21	30.99	30.85	1	2,729	0.04%
2021/11/19	1	29.70	24	30.08	29.80	-23	2,587	-0.89%
2021/11/18	9	31.44	12	30.70	30.10	-3	2,517	-0.12%
2021/11/17	51	31.86	30.1	31.85	32.05	20.9	2,279	0.92%
2021/11/16	3	29.03	0	0.00	29.15	3	1,627	0.18%
2021/11/15	0	0.00	7	28.20	28.05	-7	1,549	-0.45%
2021/11/12	2	27.88	8	27.89	27.85	-6	1,536	-0.39%
2021/11/11	15	28.57	2	28.75	28.10	13	1,531	0.85%
2021/11/10	1	27.80	8	27.90	27.90	-7	1,448	-0.48%
2021/11/08	0	0.00	1.3	28.14	28.10	-1.3	1,384	-0.09%
2021/11/05	2	28.58	5	28.45	28.20	-3	1,355	-0.22%
2021/11/04	5	28.60	11	27.24	28.60	-6	1,244	-0.48%
2021/11/03	11	27.54	1	26.85	27.00	10	1,077	0.93%
2021/11/02	3	26.63	2	27.40	26.50	1	1,010	0.10%
2021/11/01	1	27.05	0	0.00	27.25	1	1,004	0.10%
2021/10/29	3	27.03	0	0.00	27.00	3	1,046	0.29%
2021/10/28	5	28.14	2	28.00	27.80	3	1,020	0.29%
2021/10/27	5	28.00	5	27.79	28.30	0	908	0.00%
2021/10/26	1	26.70	0	0.00	26.65	1	845	0.12%
2021/10/25	0	0.00	20	26.40	26.60	-20	852	-2.34%
2021/10/22	0	0.00	1	26.00	26.20	-1	868	-0.12%
2021/10/21	0	0.00	1	26.15	25.95	-1	887	-0.11%
2021/10/07	0	0.00	1	25.50	25.85	-1	1,342	-0.07%
2021/10/01	1	25.10	0	0.00	25.00	1	1,414	0.07%
2021/09/30	1	25.95	0	0.00	25.80	1	1,419	0.07%
2021/09/27	0	0.00	2	25.75	25.85	-2	1,467	-0.14%
2021/09/24	0	0.00	4	25.38	25.40	-4	1,481	-0.27%
2021/09/22	1	24.60	0	0.00	24.40	1	1,490	0.07%
2021/09/14	1	24.25	0	0.00	24.20	1	1,560	0.06%
2021/09/08	2	24.28	0	0.00	24.15	2	1,649	0.12%
2021/09/06	1	25.10	0	0.00	24.75	1	1,650	0.06%
2021/09/02	1	26.15	0	0.00	26.05	1	1,633	0.06%
2021/08/27	1	26.35	12	26.82	26.15	-11	1,651	-0.67%
2021/08/25	0	0.00	1	26.50	26.70	-1	1,703	-0.06%
2021/08/20	0	0.00	1	25.50	25.30	-1	1,726	-0.06%
2021/08/19	1	25.15	0	0.00	25.20	1	1,731	0.06%
2021/08/18	0	0.00	1	25.60	25.65	-1	1,730	-0.06%
2021/08/17	1	24.95	0	0.00	24.55	1	1,742	0.06%
2021/08/16	1	24.70	0	0.00	24.75	1	1,743	0.06%
2021/08/13	4	25.41	0	0.00	25.15	4	1,751	0.23%
2021/08/12	0	0.00	3	25.70	26.00	-3	1,764	-0.17%
2021/08/11	3	25.85	3	25.65	25.75	0	1,789	0.00%
2021/08/10	4	26.45	0	0.00	26.05	4	1,813	0.22%
2021/08/09	2	26.80	0	0.00	26.70	2	1,847	0.11%
2021/08/04	2	27.23	0	0.00	27.10	2	2,029	0.10%
2021/08/02	0	0.00	12	28.15	28.20	-12	2,067	-0.58%
2021/07/30	1	28.20	4	28.50	28.10	-3	2,097	-0.14%
2021/07/29	0	0.00	1	28.55	28.50	-1	2,169	-0.05%
2021/07/23	1	29.65	0	0.00	29.55	1	2,580	0.04%
2021/07/21	20	29.00	0	0.00	28.55	20	2,639	0.76%
2021/07/20	13	29.45	2	29.20	29.05	11	2,666	0.41%
2021/07/19	0	0.00	2	30.50	30.35	-2	2,734	-0.07%
2021/07/16	3	30.90	0	0.00	31.15	3	2,821	0.11%
2021/07/15	20	30.75	22	30.88	31.65	-2	2,783	-0.07%
2021/07/14	0	0.00	1	29.30	29.05	-1	2,637	-0.04%
2021/07/08	1	28.20	1	28.15	28.15	0	2,716	0.00%
2021/07/06	0	0.00	1	29.25	28.75	-1	2,996	-0.03%
2021/07/01	1	28.25	0	0.00	28.10	1	3,381	0.03%
2021/06/29	2	28.90	0	0.00	28.60	2	3,572	0.06%
2021/06/24	0	0.00	2	29.18	29.15	-2	3,814	-0.05%
2021/06/23	1	28.55	2	28.58	28.85	-1	3,812	-0.03%
2021/06/18	1	28.75	0	0.00	29.20	1	3,951	0.03%
2021/06/11	0	0.00	1	28.20	28.20	-1	4,152	-0.02%
2021/06/10	1	28.30	0	0.00	28.45	1	4,243	0.02%
2021/06/08	1	27.90	0	0.00	27.80	1	4,545	0.02%
2021/06/02	2	28.88	1	29.05	28.95	1	4,700	0.02%
2021/05/31	1	27.85	1	28.00	27.85	0	4,842	0.00%
2021/05/25	1	27.25	0	0.00	27.25	1	4,957	0.02%
2021/05/18	1	26.15	0	0.00	26.15	1	5,233	0.02%
2021/05/11	2	28.30	0	0.00	27.95	2	5,185	0.04%
2021/05/07	0	0.00	3	30.20	30.40	-3	5,503	-0.05%
2021/05/06	5	29.27	0	0.00	29.20	5	5,584	0.09%
2021/05/04	23	33.25	0.1	31.40	31.35	22.9	5,519	0.42%
2021/05/03	3	35.30	31	35.31	34.40	-28	5,475	-0.51%
2021/04/29	7	34.85	23	34.66	35.00	-16	5,422	-0.30%
2021/04/28	10	33.38	0	0.00	33.50	10	5,378	0.19%
2021/04/26	3	33.52	1	33.70	33.65	2	5,573	0.04%
2021/04/23	23	33.07	0	0.00	33.15	23	5,667	0.41%
2021/04/22	4	35.00	8	35.00	34.00	-4	6,057	-0.07%
2021/04/21	1	35.70	0	0.00	35.80	1	6,051	0.02%
2021/04/19	1	36.00	0	0.00	36.05	1	6,325	0.02%
2021/04/16	0	0.00	1	36.00	36.05	-1	6,462	-0.02%
2021/04/15	0	0.00	3	35.90	35.95	-3	6,666	-0.05%
2021/04/14	2	36.40	0	0.00	35.80	2	7,531	0.03%
2021/04/13	2	36.48	0	0.00	37.00	2	8,203	0.02%
2021/04/12	4	37.79	0	0.00	37.50	4	8,310	0.05%
2021/04/09	0	0.00	1	38.20	38.40	-1	8,231	-0.01%
2021/04/08	2	36.55	3	36.45	36.40	-1	7,937	-0.01%
2021/04/07	2	36.10	6	36.22	36.20	-4	7,935	-0.05%
2021/04/06	1	36.65	0	0.00	36.55	1	7,930	0.01%
2021/04/01	6	37.09	2	37.00	37.05	4	7,991	0.05%
2021/03/31	2	36.83	6	37.05	37.35	-4	8,083	-0.05%
2021/03/30	0	0.00	2	36.30	36.55	-2	7,944	-0.03%
2021/03/29	0	0.00	8	36.49	36.55	-8	7,920	-0.10%
2021/03/26	1	35.55	0	0.00	35.65	1	7,902	0.01%
2021/03/25	0	0.00	1	36.60	35.60	-1	7,992	-0.01%
2021/03/24	0	0.00	2	35.65	35.40	-2	7,958	-0.03%
2021/03/23	17	35.28	1	35.90	35.25	16	7,951	0.20%
2021/03/22	9	35.32	2	35.25	35.10	7	7,902	0.09%
2021/03/19	0	0.00	1	36.55	36.15	-1	7,840	-0.01%
2021/03/17	1	36.10	0	0.00	36.10	1	7,825	0.01%
2021/03/16	1	36.80	1	36.70	36.65	0	7,828	0.00%
2021/03/15	0	0.00	21	37.55	37.55	-21	7,805	-0.27%
2021/03/12	29	36.71	21	36.48	36.80	8	7,689	0.10%
2021/03/11	2	35.60	0	0.00	35.75	2	7,661	0.03%
2021/03/10	6	35.45	1	35.80	35.35	5	8,028	0.06%
2021/03/09	2	35.50	3	35.80	35.40	-1	8,358	-0.01%
2021/03/08	7	35.44	1	35.85	34.90	6	8,296	0.07%
2021/03/05	7	35.35	4	35.25	35.45	3	8,284	0.04%
2021/03/04	2	35.10	0	0.00	35.05	2	8,421	0.02%
2021/03/03	1	33.90	0	0.00	34.40	1	8,429	0.01%
2021/03/02	1	35.20	0	0.00	34.10	1	8,460	0.01%
2021/02/25	0	0.00	3	34.90	34.85	-3	8,467	-0.04%
2021/02/24	1	35.20	0	0.00	35.10	1	8,468	0.01%
2021/02/23	0	0.00	1	36.00	36.15	-1	8,489	-0.01%
2021/02/19	2	35.58	2	35.35	35.40	0	8,515	0.00%
2021/02/18	2	34.00	1.6	34.06	34.15	0.4	8,429	0.00%
2021/02/05	1	32.70	1	32.90	32.70	0	8,366	0.00%
2021/02/04	0	0.00	3.3	33.32	33.10	-3.3	8,362	-0.04%
2021/02/01	0	0.00	1	33.10	33.50	-1	8,381	-0.01%
2021/01/29	7	36.45	1	36.30	34.55	6	8,314	0.07%
2021/01/25	3	35.20	0	0.00	35.35	3	7,835	0.04%
2021/01/22	1	35.20	50	35.29	35.15	-49	7,803	-0.63%
2021/01/21	25	36.30	25	34.97	34.75	0	7,725	0.00%
2021/01/20	1	36.20	0	0.00	35.75	1	7,618	0.01%
2021/01/19	6	39.03	8	38.04	37.45	-2	7,470	-0.03%
2021/01/18	7	38.04	4	39.04	38.50	3	7,344	0.04%
2021/01/15	25	38.96	45	40.05	38.60	-20	7,192	-0.28%
2021/01/14	2	37.80	5	38.38	38.35	-3	6,717	-0.04%
2021/01/13	0	0.00	5	37.58	37.80	-5	6,604	-0.08%
2021/01/12	4	37.29	9	37.51	37.50	-5	6,500	-0.08%
2021/01/11	6	38.91	6	38.67	38.95	0	6,249	0.00%
2021/01/08	5	38.36	33	38.69	38.50	-28	6,084	-0.46%
2021/01/07	68	39.73	37	39.13	39.50	31	5,851	0.53%
2021/01/06	33	38.61	9	38.43	38.90	24	4,966	0.48%
2021/01/05	10	33.66	8	35.14	35.40	2	4,261	0.05%
2021/01/04	6	31.59	14	31.98	32.20	-8	4,058	-0.20%
2020/12/31	3	31.15	3	31.25	31.25	0	3,979	0.00%
2020/12/30	0	0.00	62	31.12	31.15	-62	4,017	-1.54%
2020/12/29	6	31.62	12	31.81	31.45	-6	3,984	-0.15%
2020/12/28	8	32.15	5	31.83	31.65	3	3,921	0.08%
2020/12/25	75	31.77	8.5	31.45	32.10	66.5	3,840	1.73%
2020/12/23	1	29.75	0	0.00	29.85	1	3,619	0.03%
2020/12/22	0	0.00	2	30.55	29.55	-2	3,637	-0.05%
2020/12/21	6	30.62	6	31.22	31.05	0	3,613	0.00%
2020/12/18	2	30.00	2	30.00	30.05	0	3,516	0.00%
2020/12/15	2	30.00	0	0.00	29.25	2	3,498	0.06%
2020/12/11	1	30.35	0	0.00	30.20	1	3,479	0.03%
2020/12/10	1	30.70	0	0.00	31.00	1	3,425	0.03%
2020/12/09	0	0.00	1	31.00	31.30	-1	3,412	-0.03%
2020/12/07	3	31.60	2	31.73	31.30	1	3,704	0.03%
2020/12/04	8	32.09	19	32.36	32.25	-11	3,666	-0.30%
2020/12/03	14	31.62	31.8	31.19	32.00	-17.8	3,305	-0.54%
2020/11/30	0	0.00	2	30.05	29.25	-2	3,099	-0.06%
2020/11/27	1	29.60	2	28.85	29.60	-1	2,914	-0.03%
2020/11/24	1	28.20	1	28.60	28.40	0	2,796	0.00%
2020/11/23	4	28.41	0	0.00	28.35	4	2,750	0.15%
2020/11/20	2	28.25	18	28.46	28.35	-16	2,726	-0.59%
2020/11/19	1	28.00	4	27.95	28.00	-3	2,723	-0.11%
2020/11/17	4	27.05	0	0.00	26.90	4	2,638	0.15%
2020/11/16	1	26.85	0	0.00	27.25	1	2,723	0.04%
2020/11/13	1	26.30	0	0.00	26.70	1	2,854	0.04%
2020/11/12	1	26.50	0	0.00	26.45	1	2,875	0.03%
2020/11/11	0	0.00	3	27.42	26.75	-3	2,900	-0.10%
2020/11/10	1	25.85	0	0.00	25.90	1	2,798	0.04%
2020/11/04	1	26.35	0	0.00	26.25	1	2,991	0.03%
2020/10/28	2	26.43	0	0.00	26.35	2	3,131	0.06%
2020/10/26	2	27.15	0	0.00	27.00	2	3,206	0.06%
2020/10/23	0	0.00	5	27.15	27.20	-5	3,235	-0.15%
2020/10/22	1	27.15	0	0.00	27.15	1	3,330	0.03%
2020/10/21	5	27.50	2	27.70	27.60	3	3,384	0.09%
2020/10/20	2	27.25	2	27.40	27.50	0	3,510	0.00%
2020/10/16	2	27.03	0	0.00	26.90	2	3,616	0.06%
2020/10/15	2	27.30	0	0.00	27.30	2	3,665	0.05%
2020/10/14	0	0.00	3	27.87	27.70	-3	3,709	-0.08%
2020/10/13	3	27.60	0	0.00	27.75	3	3,747	0.08%
2020/10/12	2	26.98	3	26.85	27.15	-1	3,735	-0.03%
2020/10/07	2	27.75	1	28.05	27.45	1	3,762	0.03%
2020/09/24	12	26.30	0	0.00	26.00	12	3,953	0.30%
2020/09/22	1	27.00	0	0.00	27.25	1	3,948	0.03%
2020/09/21	1	27.75	0	0.00	27.80	1	3,932	0.03%
2020/09/18	2	27.90	0	0.00	27.75	2	3,937	0.05%
2020/09/16	2	28.13	0	0.00	28.00	2	4,055	0.05%
2020/09/15	1	28.30	0	0.00	28.35	1	4,104	0.02%
2020/09/14	2	28.38	0	0.00	28.45	2	4,173	0.05%
2020/09/11	10	29.05	2	28.90	28.40	8	4,226	0.19%
2020/09/10	11	29.80	27	30.01	29.25	-16	4,185	-0.38%
2020/09/09	0	0.00	14	28.79	28.95	-14	3,935	-0.36%
2020/09/08	1	27.90	0	0.00	27.85	1	3,905	0.03%
2020/09/07	12	28.63	18	29.07	28.30	-6	3,934	-0.15%
2020/09/04	8	28.43	8.9	28.35	28.50	-0.9	3,948	-0.02%
2020/09/03	15	28.72	1	29.00	28.20	14	3,955	0.35%
2020/09/02	1.2	27.69	9	27.90	27.75	-7.8	3,876	-0.20%
2020/09/01	4	27.45	0	0.00	27.40	4	3,877	0.10%
2020/08/31	0	0.00	16	28.00	27.95	-16	4,037	-0.40%
2020/08/28	3	28.25	3	28.60	28.15	0	4,068	0.00%
2020/08/26	0	0.00	1	28.35	28.30	-1	4,102	-0.02%
2020/08/25	5	28.74	18	29.24	28.50	-13	4,116	-0.32%
2020/08/24	0	0.00	25	28.16	28.15	-25	4,052	-0.62%
2020/08/21	1	27.65	1	27.70	27.90	0	4,076	0.00%
2020/08/20	62	27.67	22	27.04	26.95	40	4,065	0.98%
2020/08/19	3	29.63	41	29.52	29.70	-38	4,001	-0.95%
2020/08/18	0	0.00	5	28.46	28.30	-5	3,887	-0.13%
2020/08/17	4	28.10	1	28.15	28.20	3	3,907	0.08%
2020/08/14	0	0.00	5	27.59	27.60	-5	4,129	-0.12%
2020/08/13	5	27.58	4	27.31	27.40	1	4,138	0.02%
2020/08/12	4	25.61	3	26.30	26.85	1	4,120	0.02%
2020/08/11	3	26.53	1	26.45	25.95	2	4,113	0.05%
2020/08/10	1	26.40	0	0.00	26.50	1	4,077	0.02%
2020/08/07	1	26.30	4	26.46	26.25	-3	4,124	-0.07%
2020/08/06	2	26.18	3	26.57	26.40	-1	4,173	-0.02%
2020/08/05	4	26.50	0	0.00	26.35	4	4,248	0.09%
2020/08/04	2	25.50	0	0.00	25.15	2	4,308	0.05%
2020/07/31	1	24.30	0	0.00	24.90	1	4,931	0.02%
2020/07/30	5	24.98	6	24.68	24.65	-1	5,638	-0.02%
2020/07/29	2	23.18	0	0.00	23.10	2	5,731	0.03%
2020/07/28	13	23.20	0	0.00	23.95	13	5,766	0.23%
2020/07/27	11	24.69	0	0.00	23.85	11	5,755	0.19%
2020/07/24	15	26.10	2	25.93	25.65	13	5,772	0.23%
2020/07/23	1	27.85	6	27.64	27.75	-5	5,707	-0.09%
2020/07/22	0	0.00	3	28.53	28.30	-3	5,717	-0.05%
2020/07/21	7	27.98	0	0.00	27.75	7	5,658	0.12%
2020/07/20	6	27.86	0	0.00	27.75	6	5,633	0.11%
2020/07/17	2	28.03	2.1	28.18	27.85	-0.1	5,645	0.00%
2020/07/16	4	28.12	0	0.00	28.15	4	5,662	0.07%
2020/07/15	2	28.13	8	28.16	28.15	-6	5,678	-0.11%
2020/07/14	1	27.95	2	28.00	28.00	-1	5,734	-0.02%
2020/07/13	2	27.73	0	0.00	27.95	2	5,748	0.03%
2020/07/10	2	28.50	3	28.45	28.05	-1	5,829	-0.02%
2020/07/09	21	28.43	18	28.43	28.45	3	6,117	0.05%
2020/07/08	0	27.65	1	27.75	27.75	-1	6,186	-0.02%
2020/07/07	4	27.85	30	27.85	27.75	-26	6,179	-0.42%
2020/07/06	8	27.95	14	27.95	27.95	-6	6,177	-0.10%
2020/07/03	4	27.75	0	0.00	27.70	4	6,162	0.06%
2020/07/02	2	27.73	3	27.75	27.75	-1	6,174	-0.02%
2020/07/01	0	0.00	1	27.75	27.65	-1	6,175	-0.02%
2020/06/30	0	0.00	2	27.48	27.40	-2	6,150	-0.03%
2020/06/29	0	0.00	4	27.25	27.30	-4	6,185	-0.06%
2020/06/24	0	0.00	1	27.20	27.25	-1	6,196	-0.02%
2020/06/23	6	27.09	4	27.30	27.20	2	6,216	0.03%
2020/06/22	6	26.13	4	26.09	26.05	2	6,132	0.03%
2020/06/19	0	0.00	3	27.02	26.95	-3	6,090	-0.05%
2020/06/18	3	27.18	8	27.35	27.20	-5	6,036	-0.08%
2020/06/17	4	27.35	5	27.35	27.40	-1	5,984	-0.02%
2020/06/16	5.3	27.28	0	0.00	27.30	5.3	6,004	0.09%
2020/06/15	2	27.40	10	27.38	27.20	-8	6,003	-0.13%
2020/06/12	3	26.90	0	0.00	27.00	3	6,006	0.05%
2020/06/11	9	27.11	4	27.11	27.05	5	6,006	0.08%
2020/06/09	3	27.33	1	27.35	27.30	2	6,009	0.03%
2020/06/08	7	27.29	10	27.35	27.25	-3	6,019	-0.05%
2020/06/05	3	27.30	46	27.05	27.05	-43	6,044	-0.71%
2020/06/04	0	0.00	5	26.60	26.60	-5	5,891	-0.08%
2020/06/03	5	26.60	4	26.60	26.60	1	5,869	0.02%
2020/06/02	1	26.55	24	26.56	26.60	-23	5,841	-0.39%
2020/06/01	1	26.70	1	26.65	26.60	0	5,804	0.00%
2020/05/29	6	26.69	4	26.60	26.55	2	5,783	0.03%
2020/05/28	0	0.00	1	26.60	26.60	-1	5,772	-0.02%
2020/05/26	1	26.70	0	0.00	26.65	1	5,740	0.02%
2020/05/25	4	26.68	5	26.70	26.70	-1	5,704	-0.02%
2020/05/22	3	26.72	0	0.00	26.65	3	5,684	0.05%
2020/05/21	28	26.79	2	26.83	26.90	26	5,642	0.46%
2020/05/20	3	26.18	2	26.15	26.20	1	5,379	0.02%
2020/05/19	3	26.22	0	0.00	26.15	3	5,350	0.06%
2020/05/18	1	26.05	0	0.00	26.00	1	5,307	0.02%
2020/05/15	1	26.05	21	26.05	26.00	-20	5,271	-0.38%
2020/05/14	3	26.10	1	26.05	26.00	2	5,242	0.04%
2020/05/13	1	26.10	1	26.00	26.10	0	5,201	0.00%
2020/05/12	1	25.90	0	0.00	26.05	1	5,256	0.02%
2020/05/11	3	26.17	1	26.30	26.15	2	5,182	0.04%
2020/05/08	4	26.55	17	26.49	26.25	-13	5,091	-0.26%
2020/05/07	39	26.58	27	26.42	26.65	12	4,876	0.25%
2020/05/06	8	25.91	22	25.78	25.30	-14	4,417	-0.32%
2020/05/05	0	0.00	1	26.75	26.75	-1	3,692	-0.03%
2020/05/04	0	0.00	1	24.35	24.35	-1	3,571	-0.03%
2020/04/30	3	22.45	3	22.45	22.15	0	3,542	0.00%
2020/04/29	2	22.30	7	22.31	22.35	-5	3,509	-0.14%
2020/04/28	21	21.71	5	21.64	21.95	16	3,447	0.46%
2020/04/27	0	0.00	3	21.17	21.15	-3	3,460	-0.09%
2020/04/24	1	20.90	0	0.00	20.90	1	3,425	0.03%
2020/04/23	0	0.00	2	20.83	20.95	-2	3,409	-0.06%
2020/04/21	3	20.80	0	0.00	20.20	3	3,324	0.09%
2020/04/20	1	20.70	0	0.00	20.95	1	3,265	0.03%
2020/04/17	0	0.00	22	21.19	20.55	-22	3,240	-0.68%
2020/04/16	1	21.15	1	21.00	20.85	0	3,157	0.00%
2020/04/15	29	21.05	6	21.08	20.90	23	3,105	0.74%
2020/04/14	18	20.46	11	20.78	21.05	7	2,969	0.24%
2020/04/13	6	19.73	10	19.79	20.00	-4	2,621	-0.15%
2020/04/10	0	0.00	2	18.20	18.20	-2	2,459	-0.08%
2020/04/09	2	17.98	3	18.05	18.10	-1	2,462	-0.04%
2020/04/08	0	0.00	4	17.76	17.95	-4	2,440	-0.16%
2020/04/07	2	17.30	0	0.00	17.40	2	2,416	0.08%
2020/04/01	0	0.00	3	16.70	16.70	-3	2,396	-0.13%
2020/03/31	3	16.50	3	16.60	16.60	0	2,400	0.00%
2020/03/30	3	15.90	3	16.25	16.30	0	2,354	0.00%
2020/03/26	0	0.00	5	15.60	16.05	-5	2,299	-0.22%
2020/03/25	4	15.73	2	15.85	15.55	2	2,271	0.09%
2020/03/24	0	0.00	1	15.05	15.00	-1	2,274	-0.04%
2020/03/23	3	14.58	0	0.00	14.50	3	2,264	0.13%
2020/03/20	1	15.35	1	15.35	15.40	0	2,274	0.00%
2020/03/19	10	14.08	0	0.00	14.10	10	2,221	0.45%
2020/03/18	3	15.90	3	15.67	15.60	0	2,341	0.00%
2020/03/17	1	17.10	2	17.10	16.00	-1	2,311	-0.04%
2020/03/16	3	17.67	4	17.94	17.30	-1	2,284	-0.04%
2020/03/13	8	17.61	16	17.70	17.80	-8	2,241	-0.36%
2020/03/11	4	20.98	1	20.90	20.40	3	2,177	0.14%
2020/03/10	1	19.85	5	20.35	20.50	-4	2,120	-0.19%
2020/02/25	20	21.45	0	0.00	21.80	20	2,030	0.98%
2020/02/24	0	0.00	30	21.70	21.65	-30	2,006	-1.50%
2020/02/13	1	22.25	2	22.00	21.85	-1	1,991	-0.05%
2020/02/12	1	21.00	0	0.00	21.20	1	1,884	0.05%
2020/02/11	6	20.67	4	20.75	20.75	2	1,879	0.11%
2020/02/07	1	20.35	0	0.00	20.30	1	1,892	0.05%
2020/02/04	2	20.13	0	0.00	20.30	2	1,947	0.10%
2020/01/30	4	20.45	0	0.00	20.45	4	1,925	0.21%
2020/01/16	0	0.00	1	22.95	22.90	-1	1,898	-0.05%
2020/01/14	1	22.70	0	0.00	22.60	1	1,922	0.05%
2020/01/13	30	22.55	0	0.00	22.50	30	1,977	1.52%
2020/01/09	1	22.20	0	0.00	22.10	1	2,173	0.05%
2020/01/07	1	22.25	0	0.00	22.20	1	2,277	0.04%
2020/01/06	1	22.50	3	22.70	22.45	-2	2,302	-0.09%
2020/01/03	1	23.30	3	23.57	23.20	-2	2,294	-0.09%
2019/12/27	3	23.82	0	0.00	23.70	3	2,330	0.13%
2019/12/18	0	0.00	3	23.45	23.60	-3	2,351	-0.13%
2019/12/17	0	0.00	4	23.60	23.55	-4	2,387	-0.17%
2019/12/16	0	0.00	1	23.50	23.40	-1	2,458	-0.04%
2019/12/13	15	23.56	2	23.80	23.00	13	2,504	0.52%
2019/12/12	0	0.00	1	23.10	22.70	-1	2,415	-0.04%
2019/12/11	0	0.00	1	22.85	22.90	-1	2,415	-0.04%
2019/12/10	1	22.40	0	0.00	22.30	1	2,400	0.04%
2019/12/09	2	22.50	2	22.70	22.50	0	2,419	0.00%
2019/11/29	1	22.25	0	0.00	22.20	1	2,703	0.04%
2019/11/27	0	0.00	1	22.65	22.60	-1	2,802	-0.04%
2019/11/26	1	22.85	3	22.60	22.60	-2	2,879	-0.07%
2019/11/22	2	22.70	0	0.00	22.70	2	3,350	0.06%
2019/11/21	1	22.70	0	0.00	22.70	1	3,402	0.03%
2019/11/20	2	23.15	1	23.10	22.90	1	3,471	0.03%
2019/11/18	0	0.00	5	22.80	22.95	-5	3,616	-0.14%
2019/11/15	2	22.73	0	0.00	22.70	2	3,660	0.05%
2019/11/14	2	22.85	2	23.00	22.85	0	3,709	0.00%
2019/11/08	0	0.00	1	22.95	22.85	-1	4,101	-0.02%
2019/11/07	3	22.85	3	23.05	22.85	0	4,288	0.00%
2019/11/06	1	23.10	0	0.00	23.10	1	4,492	0.02%
2019/11/05	0	0.00	3	22.98	23.10	-3	4,537	-0.07%
2019/11/04	0	0.00	5	22.43	22.45	-5	4,550	-0.11%
2019/11/01	3	22.22	2	22.20	22.20	1	4,580	0.02%
2019/10/31	1	22.65	0	0.00	22.50	1	4,626	0.02%
2019/10/30	2	23.15	0	0.00	23.05	2	4,621	0.04%
2019/10/29	1	23.35	1	23.50	23.05	0	4,696	0.00%
2019/10/25	4	23.56	0	0.00	23.45	4	4,989	0.08%
2019/10/24	1	23.80	2	23.90	23.85	-1	5,145	-0.02%
2019/10/22	1	24.00	4	24.01	23.95	-3	5,525	-0.05%
2019/10/21	8	24.06	0	0.00	23.95	8	5,553	0.14%
2019/10/18	2	24.50	2	24.85	24.50	0	5,544	0.00%
2019/10/17	3	24.12	0	0.00	24.20	3	5,441	0.06%
2019/10/16	6	23.97	4	24.08	24.40	2	5,427	0.04%
2019/10/08	1	23.80	0	0.00	23.60	1	5,402	0.02%
2019/10/07	1	24.00	0	0.00	24.00	1	5,413	0.02%
2019/10/04	6	23.95	5	24.10	23.85	1	5,417	0.02%
2019/09/27	7	23.50	2	23.60	23.50	5	5,363	0.09%
2019/09/26	1	24.20	0	0.00	23.90	1	5,338	0.02%
2019/09/25	0	0.00	7	23.75	23.75	-7	5,326	-0.13%
2019/09/23	1	24.35	0	0.00	24.40	1	5,308	0.02%
2019/09/19	5	24.23	1	24.50	24.15	4	5,254	0.08%
2019/09/18	4	24.85	0	0.00	24.85	4	5,157	0.08%
2019/09/17	4	25.00	4	25.00	25.15	0	5,087	0.00%
2019/09/11	4	24.70	1	24.70	24.65	3	4,995	0.06%
2019/09/10	0	0.00	4	24.75	24.75	-4	4,970	-0.08%
2019/09/09	2	24.65	6	24.95	24.65	-4	4,934	-0.08%
2019/09/06	3	24.63	2	24.70	24.60	1	4,866	0.02%
2019/09/05	20	24.97	21	24.96	25.05	-1	4,808	-0.02%
2019/09/04	2	24.35	0	0.00	24.30	2	4,680	0.04%
2019/09/03	4	24.63	2	24.60	24.55	2	4,642	0.04%
2019/09/02	4	24.64	3	24.60	24.65	1	4,630	0.02%
2019/08/30	6	24.72	5	24.50	24.50	1	4,591	0.02%
2019/08/29	4	24.35	4	24.53	24.50	0	4,523	0.00%
2019/08/28	9	24.73	11	24.84	24.80	-2	4,445	-0.04%
2019/08/27	2	24.80	2	25.15	25.00	0	4,189	0.00%
2019/08/26	1	23.55	0	0.00	23.65	1	4,022	0.02%
2019/08/23	2	24.30	2	24.20	24.15	0	4,017	0.00%
2019/08/22	0	0.00	10	24.29	24.30	-10	3,947	-0.25%
2019/08/20	1	23.90	0	0.00	23.75	1	3,787	0.03%
2019/08/16	6	24.14	3	23.85	24.00	3	3,679	0.08%
2019/08/14	0	0.00	1	23.70	23.45	-1	3,496	-0.03%
2019/08/13	7	23.49	4	23.50	23.25	3	3,417	0.09%
2019/08/12	1	24.60	13	24.75	24.40	-12	3,258	-0.37%
2019/08/08	10	23.83	11	23.86	23.95	-1	3,059	-0.03%
2019/08/07	6	23.13	1	23.30	23.10	5	2,846	0.18%
2019/08/06	0	0.00	4	21.75	22.70	-4	2,778	-0.14%
2019/08/05	2	22.75	2	22.80	22.65	0	2,760	0.00%
2019/08/02	3	22.55	2	22.50	22.50	1	2,744	0.04%
2019/08/01	6	22.95	2	22.75	22.90	4	2,708	0.15%
2019/07/31	0	0.00	4	22.83	22.90	-4	2,698	-0.15%
2019/07/30	1	23.35	16	22.82	22.60	-15	2,631	-0.57%
2019/07/29	0	0.00	1	23.00	22.95	-1	2,515	-0.04%
2019/07/26	2	22.55	1.5	22.33	22.40	0.5	2,410	0.02%
2019/07/25	14	22.21	12	22.26	21.90	2	2,313	0.09%
2019/07/24	0	0.00	5	20.70	20.70	-5	1,937	-0.26%
2019/07/23	3	20.50	0	0.00	20.55	3	1,983	0.15%
2019/07/19	0	0.00	1	20.60	20.85	-1	2,233	-0.04%
2019/07/18	2	20.80	2	20.55	20.45	0	2,207	0.00%
2019/07/17	0	0.00	3	20.75	20.90	-3	2,191	-0.14%
2019/07/16	3	20.85	0	0.00	20.75	3	2,195	0.14%
2019/07/15	2	20.40	1	20.80	20.90	1	2,164	0.05%
2019/07/02	2	20.00	0	0.00	19.95	2	2,290	0.09%
2019/06/26	1	19.45	0	0.00	19.40	1	2,343	0.04%
2019/06/25	2	19.55	0	0.00	19.50	2	2,351	0.09%
2019/06/21	2.3	19.22	0	0.00	19.05	2.3	2,375	0.10%
2019/06/18	0	0.00	1	19.15	19.15	-1	2,744	-0.04%
2019/06/05	0	0.00	5	19.15	19.10	-5	3,097	-0.16%
2019/05/31	0	0.00	2	19.23	19.20	-2	3,120	-0.06%
2019/05/30	5	18.65	0	0.00	18.85	5	3,105	0.16%
2019/05/16	1	18.00	1	18.05	17.85	0	3,566	0.00%
2019/05/15	1	18.10	1	18.25	18.20	0	3,561	0.00%
2019/05/14	0	0.00	4	18.15	17.85	-4	3,562	-0.11%
2019/05/13	1	18.40	0	0.00	18.00	1	3,545	0.03%
2019/05/10	3	18.80	0	0.00	18.75	3	3,521	0.09%
2019/05/09	0.2	19.10	0	0.00	19.10	0.2	3,511	0.01%
2019/05/07	17	20.12	17	20.05	19.95	0	3,448	0.00%
2019/05/06	5	19.93	2	19.95	19.90	3	3,432	0.09%
2019/05/02	2	20.33	2	20.53	20.65	0	3,314	0.00%
2019/04/30	1	19.90	1	19.95	19.95	0	3,251	0.00%
2019/04/29	3	20.05	1	20.00	19.80	2	3,266	0.06%
2019/04/26	1	20.30	0	0.00	20.35	1	3,205	0.03%
2019/04/25	2	20.68	4	20.73	20.55	-2	3,170	-0.06%
2019/04/22	1	20.15	5	20.15	20.00	-4	3,424	-0.12%
2019/04/19	1	19.70	1	19.70	19.70	0	3,462	0.00%
2019/04/16	1	19.95	1	19.95	19.95	0	3,671	0.00%
2019/04/15	2	19.55	0	0.00	19.70	2	3,712	0.05%
2019/04/12	0	0.00	11	19.71	19.70	-11	3,699	-0.30%
2019/04/11	1	19.85	0	0.00	19.80	1	3,703	0.03%
2019/04/03	2	20.13	0	0.00	20.15	2	3,661	0.05%
2019/04/02	0	0.00	1	20.00	20.05	-1	3,646	-0.03%
2019/04/01	5	20.07	0	0.00	20.00	5	3,629	0.14%
2019/03/25	0	0.00	2	19.60	19.70	-2	3,641	-0.05%
2019/03/22	9	20.14	4	19.98	19.90	5	3,661	0.14%
2019/03/21	18	20.79	13	20.84	20.60	5	3,556	0.14%
2019/03/20	1	20.20	14	20.23	20.60	-13	3,315	-0.39%
2019/03/18	5	19.63	2	19.70	19.75	3	3,269	0.09%
2019/03/14	0	0.00	1	19.55	19.10	-1	3,246	-0.03%
2019/03/13	1	19.40	0	0.00	19.35	1	3,285	0.03%
2019/03/12	1	19.90	0	0.00	19.65	1	3,308	0.03%
2019/03/08	0	0.00	6	19.15	19.45	-6	3,360	-0.18%
2019/03/07	1	19.20	1	19.20	19.00	0	3,493	0.00%
2019/03/04	0	0.00	4	19.31	19.50	-4	3,557	-0.11%
2019/02/26	4	18.98	0	0.00	18.95	4	3,517	0.11%
2019/02/22	1	18.60	5	19.00	19.20	-4	3,538	-0.11%
2019/02/19	0	0.00	7	18.10	17.95	-7	3,316	-0.21%
2019/02/18	2	17.65	10	17.65	17.60	-8	3,320	-0.24%
2019/02/15	1	18.20	44	18.15	17.80	-43	3,313	-1.30%
2019/02/13	22	18.20	5	18.20	18.00	17	3,359	0.51%
2019/02/11	22	18.10	0	0.00	17.95	22	3,348	0.66%
2019/01/30	1	17.80	2	17.85	17.80	-1	3,333	-0.03%
2019/01/28	0	0.00	1	17.75	17.75	-1	3,323	-0.03%
2019/01/21	1	18.05	0	0.00	17.90	1	3,388	0.03%
2019/01/18	1	17.95	2	18.20	18.20	-1	3,368	-0.03%
2019/01/17	1	17.95	0	0.00	17.90	1	3,358	0.03%
2019/01/16	14	18.44	543	18.42	18.35	-529	3,303	-16.01%	大賣/鉅額交易
2019/01/15	541	18.18	1	18.25	18.35	540	3,136	17.22%	大買/鉅額交易
2019/01/14	2	18.10	2	18.18	18.15	0	2,912	0.00%
2019/01/11	1	17.85	8	17.72	17.90	-7	2,773	-0.25%
2019/01/10	7	17.85	6	17.80	17.90	1	2,693	0.04%
2019/01/09	6	18.30	7	17.92	18.35	-1	2,634	-0.04%
2019/01/08	2	17.73	0	0.00	17.60	2	2,495	0.08%
2019/01/07	0	0.00	3	17.50	17.65	-3	2,410	-0.12%
2018/12/18	5	16.83	0	0.00	16.75	5	2,223	0.22%
2018/12/17	4	17.08	0	0.00	17.10	4	2,190	0.18%
2018/12/14	1	17.05	0	0.00	17.35	1	2,142	0.05%
2018/12/12	1	17.25	3	17.08	17.20	-2	2,129	-0.09%
2018/12/11	0	0.00	1	17.10	17.10	-1	2,087	-0.05%
2018/12/10	5	16.83	2	16.83	16.75	3	2,024	0.15%
2018/12/07	2	16.63	11	16.70	17.00	-9	1,981	-0.45%
2018/12/06	0	0.00	29	16.51	16.40	-29	1,953	-1.48%
2018/12/05	2	16.90	3	17.22	17.25	-1	1,902	-0.05%
2018/12/04	13	16.98	2	17.20	17.20	11	1,892	0.58%
2018/11/30	10	16.47	1	16.60	15.95	9	1,855	0.48%
2018/11/29	11	16.84	6	16.42	16.30	5	1,738	0.29%
2018/11/28	5	16.00	0	0.00	16.10	5	1,690	0.30%
2018/11/26	0	0.00	1	15.50	15.50	-1	1,654	-0.06%
2018/11/23	2	15.80	2	15.40	15.40	0	1,648	0.00%
2018/11/21	0	0.00	3	15.90	15.90	-3	1,627	-0.18%
2018/11/15	0	0.00	2	15.30	15.30	-2	1,536	-0.13%
2018/11/12	2	15.60	1	15.15	15.30	1	1,516	0.07%
2018/11/08	1	14.75	0	0.00	14.80	1	1,595	0.06%
2018/11/05	0	0.00	1	14.25	14.30	-1	1,773	-0.06%
2018/11/01	1	13.95	1	14.10	14.20	0	1,807	0.00%
2018/10/22	3	14.90	1	14.25	14.60	2	1,947	0.10%
2018/10/05	0	0.00	2	15.75	15.60	-2	2,456	-0.08%
2018/10/01	17	16.35	0	0.00	16.40	17	2,575	0.66%
2018/09/28	1	16.35	2	16.50	16.20	-1	2,596	-0.04%
2018/09/26	0	0.00	1	15.95	15.95	-1	2,741	-0.04%
2018/09/20	3	15.55	0	0.00	15.50	3	2,898	0.10%
2018/09/19	1	15.75	0	0.00	15.85	1	2,904	0.03%
2018/09/18	0	0.00	1	15.85	15.75	-1	2,896	-0.03%
2018/09/12	10	14.95	10	15.00	14.95	0	2,941	0.00%
2018/09/11	2	14.80	22	14.91	14.95	-20	2,962	-0.68%
2018/09/10	20	14.95	20	15.25	14.80	0	2,985	0.00%
2018/09/07	25	15.39	25	15.61	15.40	0	2,976	0.00%
2018/09/06	1	16.05	0	0.00	16.00	1	2,944	0.03%
2018/09/05	3	16.75	0	0.00	16.65	3	2,909	0.10%
2018/09/04	13	17.40	0	0.00	17.35	13	2,899	0.45%
2018/09/03	1	17.50	0	0.00	17.50	1	2,895	0.03%
2018/08/29	2	17.65	0	0.00	17.65	2	2,978	0.07%
2018/08/27	1	17.60	5	17.60	17.65	-4	3,079	-0.13%
2018/08/24	2	16.90	0	0.00	16.90	2	3,131	0.06%
2018/08/23	21	17.00	0	0.00	16.90	21	3,147	0.67%
2018/08/17	0	0.00	1	17.00	16.90	-1	3,233	-0.03%
2018/08/16	2	17.00	0	0.00	16.80	2	3,223	0.06%
2018/08/14	1	17.80	5	17.65	17.80	-4	3,162	-0.13%
2018/08/13	1	18.20	0	0.00	17.80	1	3,148	0.03%
2018/08/10	1	19.30	0	0.00	19.30	1	3,056	0.03%
2018/08/09	5	19.30	0	0.00	19.25	5	3,118	0.16%
2018/08/08	6	19.43	0	0.00	19.40	6	3,124	0.19%
2018/08/07	11	19.88	0	0.00	19.85	11	3,083	0.36%
2018/08/06	3	20.70	0	0.00	20.85	3	2,991	0.10%
2018/08/02	3	20.72	1	21.10	20.60	2	2,990	0.07%
2018/07/30	3	21.40	1	21.25	21.25	2	2,983	0.07%
2018/07/27	2	21.15	2	21.30	21.35	0	2,973	0.00%
2018/07/26	1	21.30	1	21.25	21.25	0	2,975	0.00%
2018/07/25	2	21.23	1	21.15	21.20	1	2,977	0.03%
2018/07/23	8	21.11	9	20.85	20.90	-1	2,939	-0.03%
2018/07/20	1	22.65	4	22.40	22.45	-3	2,879	-0.10%
2018/07/19	4	22.61	3	22.63	22.65	1	2,830	0.04%
2018/07/18	5	22.76	8.1	22.83	23.00	-3.1	2,858	-0.11%
2018/07/17	1	22.10	1	22.05	21.90	0	2,785	0.00%
2018/07/13	0	0.00	13	22.00	22.25	-13	2,785	-0.47%
2018/07/12	1	21.50	0	0.00	21.50	1	2,789	0.04%
2018/07/11	1	21.50	0	0.00	21.35	1	2,824	0.04%
2018/07/06	4	21.59	5	21.28	21.60	-1	2,882	-0.03%
2018/07/04	1	22.25	3	22.33	22.15	-2	2,974	-0.07%
2018/07/03	4	21.90	5	22.05	21.70	-1	2,915	-0.03%
2018/07/02	0	0.00	1	21.90	21.55	-1	2,889	-0.03%
2018/06/29	5	21.52	0	0.00	21.65	5	2,876	0.17%
2018/06/27	5	20.90	0	0.00	20.80	5	2,873	0.17%
2018/06/26	5	20.90	0	0.00	20.85	5	2,908	0.17%
2018/06/25	4	20.96	0	0.00	20.80	4	2,967	0.13%
2018/06/22	5	20.80	0	0.00	20.75	5	3,014	0.17%
2018/06/20	0	0.00	1	21.50	21.20	-1	3,100	-0.03%
2018/06/19	4	21.91	0	0.00	21.60	4	3,094	0.13%
2018/06/15	2	21.45	0	0.00	21.40	2	3,096	0.06%
2018/06/14	2	21.70	0	0.00	21.40	2	3,112	0.06%
2018/06/13	2	21.80	0	0.00	21.65	2	3,118	0.06%
2018/06/08	0	0.00	1	21.90	21.35	-1	3,112	-0.03%
2018/06/05	2	21.90	0	0.00	21.80	2	3,179	0.06%
2018/06/04	9	22.02	4	22.00	21.95	5	3,398	0.15%
2018/06/01	2	22.00	5	21.77	21.90	-3	3,347	-0.09%
2018/05/31	1	21.45	5	21.45	21.45	-4	3,259	-0.12%
2018/05/29	1	21.10	11	21.55	21.10	-10	3,290	-0.30%
2018/05/28	3	21.23	2	21.00	21.20	1	3,286	0.03%
2018/05/25	0	0.00	3	20.45	20.60	-3	3,296	-0.09%
2018/05/23	1	20.50	0	0.00	20.60	1	3,331	0.03%
2018/05/22	0	0.00	6	20.75	20.60	-6	3,346	-0.18%
2018/05/21	10	20.30	0	0.00	20.35	10	3,348	0.30%
2018/05/18	3	20.10	0	0.00	20.25	3	3,386	0.09%
2018/05/17	1	20.20	7	20.25	20.20	-6	3,403	-0.18%
2018/05/15	0	0.00	2	19.40	19.35	-2	3,359	-0.06%
2018/05/11	5	19.45	0	0.00	19.40	5	3,612	0.14%
2018/05/09	0	0.00	1	19.70	19.70	-1	3,727	-0.03%
2018/05/07	0	0.00	2	19.80	19.85	-2	3,994	-0.05%
2018/05/04	2	19.90	0	0.00	19.85	2	4,047	0.05%
2018/04/30	2	20.00	0	0.00	20.00	2	4,168	0.05%
2018/04/26	1	20.20	0	0.00	19.90	1	4,859	0.02%
2018/04/25	2	19.80	1	20.15	20.25	1	4,925	0.02%
2018/04/24	1	20.45	0	0.00	20.00	1	4,969	0.02%
2018/04/23	0	0.00	2	21.35	20.70	-2	4,979	-0.04%
2018/04/20	9	21.66	8	21.68	21.60	1	5,005	0.02%
2018/04/19	9	22.13	5	22.15	22.05	4	5,001	0.08%
2018/04/18	1	22.45	0	0.00	22.20	1	5,044	0.02%
2018/04/17	2	22.55	0	0.00	22.40	2	5,106	0.04%
2018/04/13	0	0.00	3	22.70	22.65	-3	5,729	-0.05%
2018/04/12	1	22.10	1	22.65	23.00	0	5,955	0.00%
2018/04/11	1	22.35	1	22.25	22.30	0	6,395	0.00%
2018/04/10	2	22.78	1	22.55	22.55	1	6,675	0.01%
2018/04/09	2	23.05	0	0.00	23.00	2	6,656	0.03%
2018/04/02	2	23.50	0	0.00	23.45	2	6,632	0.03%
2018/03/30	1	23.60	4	23.49	23.50	-3	7,009	-0.04%
2018/03/29	0	0.00	10	23.30	23.30	-10	7,064	-0.14%
2018/03/28	0	0.00	10	23.50	23.35	-10	7,066	-0.14%
2018/03/27	10	23.65	0	0.00	23.55	10	7,227	0.14%
2018/03/26	18	23.68	0	0.00	23.50	18	7,231	0.25%
2018/03/23	3	23.93	1	23.95	23.85	2	7,174	0.03%
2018/03/22	1	24.20	1	24.35	24.35	0	7,170	0.00%
2018/03/21	1	24.15	0	0.00	24.10	1	7,235	0.01%
2018/03/20	4	24.16	10	24.20	24.10	-6	7,300	-0.08%
2018/03/19	2	24.75	0	0.00	24.60	2	7,305	0.03%
2018/03/16	1	24.80	5	24.85	24.80	-4	7,305	-0.05%
2018/03/14	1	25.20	1	24.90	24.90	0	7,340	0.00%
2018/03/12	3	24.57	0	0.00	24.55	3	7,371	0.04%
2018/03/09	1	25.40	0	0.00	25.10	1	7,347	0.01%
2018/03/08	11	25.48	10	25.93	25.00	1	7,432	0.01%
2018/03/06	0	0.00	5	24.77	24.75	-5	7,929	-0.06%
2018/03/05	0	0.00	2	24.90	24.70	-2	8,122	-0.02%
2018/03/02	1	25.00	0	0.00	25.00	1	8,190	0.01%
2018/03/01	5	25.05	4	24.85	25.00	1	8,451	0.01%
2018/02/23	1	24.70	0	0.00	24.80	1	9,273	0.01%
2018/02/22	0	0.00	2	24.70	24.60	-2	9,325	-0.02%
2018/02/21	1	24.55	2	24.45	24.55	-1	9,355	-0.01%
2018/02/12	4	23.71	1	23.75	23.55	3	9,391	0.03%
2018/02/09	1	23.10	1	24.05	24.10	0	9,353	0.00%
2018/02/08	2	24.23	0	0.00	24.20	2	9,334	0.02%
2018/02/07	2	24.85	3	24.87	24.60	-1	9,335	-0.01%
2018/02/06	6	24.13	6	24.53	24.15	0	9,325	0.00%
2018/02/05	3	25.18	0	0.00	25.30	3	9,188	0.03%
2018/02/02	0	0.00	2	26.03	25.60	-2	9,169	-0.02%
2018/02/01	0	0.00	1	25.85	25.85	-1	9,251	-0.01%
2018/01/31	1	26.25	5	26.25	26.25	-4	9,437	-0.04%
2018/01/30	4	25.98	2	26.10	25.70	2	9,524	0.02%
2018/01/26	10	25.00	0	0.00	25.15	10	9,413	0.11%
2018/01/25	11	25.88	1	25.60	25.30	10	9,443	0.11%
2018/01/24	4	25.61	2	25.65	25.70	2	9,427	0.02%
2018/01/23	14	26.04	13	26.19	25.70	1	9,402	0.01%
2018/01/22	10	26.37	14	26.12	26.35	-4	9,082	-0.04%
2018/01/19	2	25.53	1	25.45	25.45	1	8,842	0.01%
2018/01/18	6	25.39	0	0.00	25.35	6	8,796	0.07%
2018/01/16	5	25.62	1	25.55	25.55	4	8,741	0.05%
2018/01/15	3	25.23	3	25.28	25.20	0	8,675	0.00%
2018/01/12	7	25.54	1	25.75	25.30	6	8,675	0.07%
2018/01/11	10.3	25.39	2	25.35	25.25	8.3	8,644	0.10%
2018/01/10	10	25.99	13	25.94	25.80	-3	8,592	-0.03%
2018/01/09	20	25.92	25	26.17	26.50	-5	8,344	-0.06%
2018/01/08	28	25.98	30	25.84	25.35	-2	8,085	-0.02%
2018/01/05	45	25.81	46	25.96	25.75	-1	7,868	-0.01%
2018/01/04	3	25.10	198	24.93	25.15	-195	7,473	-2.61%	大賣/鉅額交易
2018/01/03	0	0.00	2	24.48	24.20	-2	7,221	-0.03%
2018/01/02	0	0.00	2	24.20	24.15	-2	7,271	-0.03%