明泰 (3380)-中國信託-高雄券商分點個股進出

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
32.65
漲跌
▼0.05
漲幅
-0.15%
成交量
1,305張
產業
上市通信網路類股
610人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	0	0.00	1	33.15	32.65	-1	2,595	-0.04%
2024/05/02	1	32.55	0	0.00	32.70	1	2,650	0.04%
2024/04/29	1	32.60	0	0.00	32.85	1	2,970	0.03%
2024/04/26	1	32.80	1	32.50	32.15	0	3,089	0.00%
2024/04/25	1	32.00	0	0.00	31.95	1	3,102	0.03%
2024/04/23	1	31.65	0	0.00	31.85	1	3,135	0.03%
2024/04/22	3	31.57	0	0.00	31.45	3	3,151	0.10%
2024/04/19	1	31.30	0	0.00	31.15	1	3,158	0.03%
2024/04/18	2.5	32.20	0	0.00	32.25	2.5	3,138	0.08%
2024/04/17	2	32.55	0	0.00	32.40	2	3,189	0.06%
2024/04/16	0	0.00	2	32.80	32.30	-2	3,207	-0.06%
2024/04/15	3	33.78	0	0.00	33.70	3	3,232	0.09%
2024/04/12	1	34.70	1	34.70	34.65	0	3,254	0.00%
2024/04/11	2	34.65	0	0.00	34.65	2	3,466	0.06%
2024/04/10	1	35.30	0	0.00	35.10	1	3,534	0.03%
2024/04/02	4	36.58	0	0.00	36.35	4	3,667	0.11%
2024/03/29	2	35.95	0	0.00	35.80	2	3,815	0.05%
2024/03/28	0	0.00	1	36.35	36.10	-1	3,819	-0.03%
2024/03/22	0	0.00	3	35.90	36.20	-3	3,834	-0.08%
2024/03/18	0	0.00	1.7	35.23	35.30	-1.7	4,134	-0.04%
2024/03/15	0	35.00	0	0.00	34.80	0	4,443	0.00%
2024/03/13	0	0.00	1	35.35	35.20	-1	4,461	-0.02%
2024/03/12	1	35.60	13	35.55	35.55	-12	4,467	-0.27%
2024/03/11	2	35.35	0	0.00	35.40	2	4,486	0.04%
2024/03/08	1	35.00	10	34.77	35.25	-9	4,585	-0.20%
2024/03/07	1	36.40	7	36.36	35.40	-6	4,674	-0.13%
2024/03/05	0	37.00	0	0.00	36.90	0	4,618	0.00%
2024/03/04	4	38.40	0.2	36.50	37.45	3.8	4,582	0.08%
2024/03/01	1.1	36.57	1	36.60	36.65	0.1	4,463	0.00%
2024/02/29	4	37.03	0	0.00	37.00	4	4,430	0.09%
2024/02/27	0	0.00	2	37.31	37.50	-2	4,390	-0.05%
2024/02/26	1	38.50	11	38.42	38.40	-10	4,368	-0.23%
2024/02/23	5.2	38.93	1	38.70	38.05	4.2	4,349	0.10%
2024/02/21	3	38.50	6	38.62	38.65	-3	4,237	-0.07%
2024/02/19	1	38.00	1	38.20	37.85	0	4,193	0.00%
2024/02/16	4	37.63	0	0.00	37.65	4	4,191	0.10%
2024/02/15	7	37.41	3	37.35	37.50	4	4,191	0.10%
2024/02/05	2	37.55	81	37.55	37.70	-79	4,173	-1.89%
2024/02/02	1	39.30	2.5	39.24	39.25	-1.5	4,092	-0.04%
2024/02/01	6	38.66	3	38.25	38.30	3	4,062	0.07%
2024/01/31	1	38.55	6	38.53	38.50	-5	4,050	-0.12%
2024/01/30	9	39.54	13	39.22	39.15	-4	4,046	-0.10%
2024/01/29	1	38.65	0.3	38.65	38.80	0.7	3,952	0.02%
2024/01/26	13.3	39.15	10	39.26	39.10	3.3	3,973	0.08%
2024/01/25	10	39.04	0	0.00	39.10	10	3,965	0.25%
2024/01/24	7.1	38.83	1	39.05	38.75	6.1	3,988	0.15%
2024/01/23	87	39.35	10	39.59	39.25	77	4,055	1.90%
2024/01/22	7	38.67	3	38.78	38.90	4	3,821	0.10%
2024/01/19	0	0.00	3	37.93	37.95	-3	3,697	-0.08%
2024/01/17	1	37.70	1	37.90	37.35	0	3,624	0.00%
2024/01/16	1	37.60	1	37.75	37.75	0	3,602	0.00%
2024/01/12	1	37.50	9	37.75	37.50	-8	3,603	-0.22%
2024/01/11	0	0.00	1	37.75	37.75	-1	3,588	-0.03%
2024/01/10	0	0.00	6	36.39	36.60	-6	3,552	-0.17%
2024/01/08	5	37.27	10	37.00	36.80	-5	3,525	-0.14%
2024/01/05	58	38.72	29	38.23	37.90	29	3,492	0.83%
2024/01/04	2	37.73	2	38.00	37.70	0	3,289	0.00%
2024/01/03	1	36.65	4	36.60	36.60	-3	3,245	-0.09%
2024/01/02	1	37.15	3	37.20	37.15	-2	3,258	-0.06%
2023/12/29	23	37.81	5	37.80	37.75	18	3,284	0.55%
2023/12/28	11	37.98	9	38.18	38.10	2	3,290	0.06%
2023/12/27	7	37.48	3	37.55	37.55	4	3,215	0.12%
2023/12/26	6	37.61	5.2	37.88	38.10	0.9	3,178	0.03%
2023/12/22	6	37.02	2	36.60	36.60	4	3,071	0.13%
2023/12/21	2	37.10	2	36.75	36.75	0	3,078	0.00%
2023/12/19	13	37.28	6	36.65	36.70	7	3,112	0.22%
2023/12/18	2	37.73	6	38.10	37.70	-4	3,100	-0.13%
2023/12/14	7	37.57	0	0.00	37.25	7	3,015	0.23%
2023/12/13	20	37.92	3.1	37.47	37.85	16.9	3,001	0.56%
2023/12/12	9	38.27	21.5	38.26	38.30	-12.5	2,954	-0.42%
2023/12/11	1.1	37.33	1	37.30	37.20	0.1	2,857	0.00%
2023/12/08	0	0.00	3	36.75	36.55	-3	2,900	-0.10%
2023/12/07	2	36.90	0	0.00	36.70	2	3,023	0.07%
2023/12/06	2	37.50	2	37.48	37.10	0	3,017	0.00%
2023/12/05	16	38.01	15	37.44	37.50	1	2,993	0.03%
2023/12/04	5	37.70	10	37.76	37.45	-5	2,876	-0.17%
2023/12/01	0	0.00	1	36.00	36.00	-1	2,765	-0.04%
2023/11/30	7	35.82	0	0.00	35.75	7	2,768	0.25%
2023/11/28	0	0.00	2	35.65	35.95	-2	2,813	-0.07%
2023/11/27	0	0.00	3	35.90	35.65	-3	2,885	-0.10%
2023/11/24	0	0.00	1	35.85	35.85	-1	2,910	-0.03%
2023/11/23	3	36.07	2	36.13	35.85	1	2,924	0.03%
2023/11/22	3	35.88	0	0.00	36.25	3	2,984	0.10%
2023/11/21	3	35.70	0	0.00	35.35	3	3,013	0.10%
2023/11/20	2	35.73	12	35.55	35.55	-10	3,125	-0.32%
2023/11/17	0	0.00	2	34.70	34.95	-2	3,263	-0.06%
2023/11/16	0	0.00	1	34.30	34.30	-1	3,314	-0.03%
2023/11/15	1	33.90	0	0.00	33.85	1	3,332	0.03%
2023/11/14	1	33.10	2	33.28	33.55	-1	3,347	-0.03%
2023/11/13	5	32.76	4	33.08	32.90	1	3,382	0.03%
2023/11/10	4	32.30	3	32.35	32.40	1	3,401	0.03%
2023/11/09	5	32.94	0	0.00	32.70	5	3,407	0.15%
2023/11/08	1	33.80	0	0.00	33.75	1	3,408	0.03%
2023/11/07	3	33.77	2	33.95	33.55	1	3,426	0.03%
2023/11/06	4	34.60	3	34.73	34.55	1	3,434	0.03%
2023/11/03	3	34.63	2	34.55	34.40	1	3,460	0.03%
2023/11/02	4	35.74	7	35.96	35.20	-3	3,453	-0.09%
2023/11/01	8	33.63	2	33.68	33.55	6	3,421	0.18%
2023/10/31	4	35.58	4	35.70	35.35	0	3,439	0.00%
2023/10/27	1	34.50	2	34.45	34.20	-1	3,488	-0.03%
2023/10/26	1	34.60	0	0.00	34.50	1	3,640	0.03%
2023/10/25	1	35.45	1	35.50	35.30	0	3,722	0.00%
2023/10/20	5	34.18	1	34.30	34.45	4	3,901	0.10%
2023/10/19	2	34.98	0	0.00	34.95	2	3,938	0.05%
2023/10/18	1	34.40	1	34.45	34.40	0	3,993	0.00%
2023/10/17	0	0.00	4	35.14	35.05	-4	4,076	-0.10%
2023/10/13	0	0.00	2	36.73	36.60	-2	4,423	-0.05%
2023/10/12	3	36.70	0	0.00	36.60	3	4,866	0.06%
2023/10/05	3	38.00	0	0.00	37.75	3	5,540	0.05%
2023/10/04	0.1	38.65	0	0.00	38.35	0.1	5,565	0.00%
2023/10/03	2.1	38.69	0	0.00	38.30	2.1	5,694	0.04%
2023/09/27	1	39.45	1	39.50	39.65	0	6,285	0.00%
2023/09/26	3	39.20	0	0.00	39.30	3	6,479	0.05%
2023/09/25	3	39.22	0	0.00	39.50	3	6,737	0.04%
2023/09/22	2	37.63	0	0.00	38.95	2	6,826	0.03%
2023/09/21	0	0.00	1	37.65	37.85	-1	7,124	-0.01%
2023/09/19	4	39.68	3	39.62	39.25	1	7,297	0.01%
2023/09/18	1	39.95	0	0.00	39.80	1	7,347	0.01%
2023/09/15	5	39.78	3	39.93	39.45	2	7,414	0.03%
2023/09/14	20	40.09	14	40.19	40.15	6	7,368	0.08%
2023/09/12	2	38.30	2	38.33	38.15	0	7,565	0.00%
2023/09/11	1	36.30	0	0.00	36.35	1	7,454	0.01%
2023/09/08	0	0.00	2	37.70	37.50	-2	7,452	-0.03%
2023/09/07	0	0.00	2	38.85	38.40	-2	7,462	-0.03%
2023/09/06	0	0.00	2	39.00	38.95	-2	7,545	-0.03%
2023/09/05	0	0.00	1	38.30	38.45	-1	7,627	-0.01%
2023/09/04	1	38.00	0	0.00	38.30	1	7,641	0.01%
2023/09/01	2	38.95	0	0.00	38.60	2	7,657	0.03%
2023/08/31	0	0.00	1	39.50	39.75	-1	7,652	-0.01%
2023/08/30	2	39.15	2	39.35	39.10	0	7,631	0.00%
2023/08/29	3	39.00	2	39.25	39.15	1	7,653	0.01%
2023/08/28	3	38.93	6	39.35	39.00	-3	7,756	-0.04%
2023/08/25	0	0.00	3	39.53	39.60	-3	7,848	-0.04%
2023/08/24	6	39.63	6	39.65	39.50	0	7,846	0.00%
2023/08/23	19	39.00	6	39.17	38.90	13	7,822	0.17%
2023/08/22	1	38.10	2	38.15	38.15	-1	7,668	-0.01%
2023/08/18	1	37.00	0	0.00	36.40	1	7,562	0.01%
2023/08/17	2	37.00	0	0.00	37.75	2	7,552	0.03%
2023/08/16	0	0.00	2	35.93	36.10	-2	7,525	-0.03%
2023/08/15	1	36.45	1	36.20	36.50	0	7,523	0.00%
2023/08/14	2	36.20	4	36.24	35.85	-2	7,551	-0.03%
2023/08/11	3	37.12	5	37.24	36.70	-2	7,570	-0.03%
2023/08/10	3.5	37.37	1	37.70	37.10	2.5	7,569	0.03%
2023/08/09	0	0.00	6	38.35	38.30	-6	7,534	-0.08%
2023/08/07	8.5	38.94	4.1	38.43	39.50	4.4	7,482	0.06%
2023/08/04	4.5	39.23	0	0.00	39.45	4.5	7,406	0.06%
2023/08/02	0	0.00	1	42.70	41.40	-1	7,316	-0.01%
2023/08/01	3	43.57	1	42.85	42.95	2	7,257	0.03%
2023/07/31	16	44.25	17	44.75	43.90	-1	7,147	-0.01%
2023/07/28	2	42.50	5	42.06	42.90	-3	6,998	-0.04%
2023/07/27	0	0.00	2	44.00	44.00	-2	6,954	-0.03%
2023/07/26	3	43.52	2	43.30	43.15	1	6,918	0.01%
2023/07/25	6	44.26	10	44.57	44.45	-4	6,865	-0.06%
2023/07/24	5	43.60	1	43.60	43.45	4	6,799	0.06%
2023/07/21	0	0.00	3	42.92	43.75	-3	6,754	-0.04%
2023/07/20	2	43.93	10	43.73	43.80	-8	6,735	-0.12%
2023/07/19	3	42.82	6.1	43.20	42.90	-3.1	6,656	-0.05%
2023/07/18	25	44.97	25	43.77	43.20	0	6,669	0.00%
2023/07/17	52.2	47.17	54	47.25	46.70	-1.8	6,513	-0.03%
2023/07/14	24	46.50	13	46.08	48.10	11	6,141	0.18%
2023/07/13	7	43.54	10.5	43.90	43.80	-3.5	5,831	-0.06%
2023/07/12	5	42.97	6	42.65	42.40	-1	5,632	-0.02%
2023/07/11	5	42.40	3	42.32	42.45	2	5,627	0.04%
2023/07/10	9	42.18	2	42.35	42.15	7	5,628	0.12%
2023/07/07	15.5	42.90	13.3	43.04	43.30	2.2	5,529	0.04%
2023/07/06	7	42.24	11	41.97	41.85	-4	5,148	-0.08%
2023/07/05	19	42.71	28	41.96	41.70	-9	5,122	-0.18%
2023/07/04	12	43.05	18	42.55	43.80	-6	5,009	-0.12%
2023/07/03	24	42.83	37	43.09	43.45	-13	4,859	-0.27%
2023/06/30	0	0.00	7	40.25	40.90	-7	4,600	-0.15%
2023/06/29	16	40.71	16	40.50	40.35	0	4,503	0.00%
2023/06/28	63	39.89	31	39.38	39.30	32	4,167	0.77%
2023/06/27	5	38.24	1	38.35	37.80	4	4,011	0.10%
2023/06/26	6	38.79	0	0.00	38.60	6	4,002	0.15%
2023/06/21	6	39.80	4	40.13	40.20	2	3,920	0.05%
2023/06/20	5	39.09	2	39.05	39.10	3	3,825	0.08%
2023/06/19	7	39.84	7	39.91	39.30	0	3,785	0.00%
2023/06/16	13	40.50	28	40.43	40.35	-15	3,656	-0.41%
2023/06/15	0	0.00	2	37.93	38.15	-2	3,316	-0.06%
2023/06/14	2	37.55	2	37.73	37.65	0	3,311	0.00%
2023/06/13	7	37.34	2	37.20	37.10	5	3,344	0.15%
2023/06/12	3	37.53	1	37.05	36.80	2	3,411	0.06%
2023/06/09	2	38.80	13	38.12	38.85	-11	3,394	-0.32%
2023/06/08	3	37.20	1	37.35	37.20	2	3,345	0.06%
2023/06/07	5	38.07	10	37.99	38.10	-5	3,377	-0.15%
2023/06/06	2	38.50	3	38.10	38.05	-1	3,440	-0.03%
2023/06/05	4	39.03	8	39.30	38.70	-4	3,457	-0.12%
2023/06/02	12	38.97	18	38.76	38.90	-6	3,542	-0.17%
2023/06/01	8	38.71	9	39.01	38.95	-1	3,526	-0.03%
2023/05/31	18	38.41	10.5	38.65	38.50	7.5	3,501	0.21%
2023/05/30	8	37.43	8	37.45	37.45	0	3,409	0.00%
2023/05/29	5	37.53	2	36.73	37.30	3	3,404	0.09%
2023/05/26	4	35.90	0	0.00	35.90	4	3,307	0.12%
2023/05/23	1	36.60	2	37.03	36.65	-1	3,383	-0.03%
2023/05/22	1	36.90	0	0.00	36.60	1	3,378	0.03%
2023/05/19	1	36.10	0	0.00	36.10	1	3,385	0.03%
2023/05/18	1	36.55	3	36.25	36.15	-2	3,364	-0.06%
2023/05/17	0	0.00	1	35.95	35.95	-1	3,315	-0.03%
2023/05/16	1	35.25	5.2	35.23	35.30	-4.2	3,253	-0.13%
2023/05/15	0	0.00	1	34.40	34.40	-1	3,230	-0.03%
2023/05/12	0	0.00	4	34.15	34.30	-4	3,235	-0.12%
2023/05/11	5.2	34.18	0	0.00	33.95	5.2	3,232	0.16%
2023/05/10	2	34.88	0	0.00	34.80	2	3,205	0.06%
2023/05/09	2	35.10	0	0.00	34.60	2	3,198	0.06%
2023/05/08	1	35.40	0	0.00	35.15	1	3,188	0.03%
2023/05/05	0	0.00	2	34.90	35.00	-2	3,182	-0.06%
2023/05/04	4	34.28	2	34.55	34.45	2	3,184	0.06%
2023/05/03	2	34.45	0	0.00	34.40	2	3,188	0.06%
2023/05/02	1	35.85	0	0.00	35.85	1	3,168	0.03%
2023/04/27	1	35.15	0	0.00	35.30	1	3,143	0.03%
2023/04/26	0	0.00	1	35.05	35.05	-1	3,130	-0.03%
2023/04/25	3	35.62	0	0.00	34.80	3	3,114	0.10%
2023/04/24	1	35.95	0	0.00	35.70	1	3,071	0.03%
2023/04/21	11	36.50	8	36.41	35.65	3	3,081	0.10%
2023/04/19	2	38.03	2	38.95	38.85	0	2,840	0.00%
2023/04/18	13	38.15	10	38.75	38.40	3	2,754	0.11%
2023/04/17	1	37.40	1	37.40	37.45	0	2,686	0.00%
2023/04/14	0	0.00	1	37.35	36.70	-1	2,757	-0.04%
2023/04/13	0	0.00	3	36.55	36.90	-3	2,685	-0.11%
2023/04/12	1	36.40	3	36.73	36.75	-2	2,618	-0.08%
2023/04/10	7	35.97	3	35.92	36.00	4	2,528	0.16%
2023/04/07	1	35.25	1	35.60	35.35	0	2,471	0.00%
2023/04/06	4	35.00	5	35.38	35.55	-1	2,405	-0.04%
2023/03/31	2	34.80	0	35.00	34.85	2	2,337	0.08%
2023/03/30	0	0.00	0.3	34.75	34.80	-0.3	2,325	-0.01%
2023/03/28	0	0.00	6	34.65	34.75	-6	2,313	-0.26%
2023/03/27	6	34.88	7	34.91	34.95	-1	2,300	-0.04%
2023/03/23	1	34.70	2	34.68	34.75	-1	2,257	-0.04%
2023/03/22	1	34.45	2	34.25	34.45	-1	2,240	-0.04%
2023/03/21	0	0.00	1	34.20	34.10	-1	2,224	-0.04%
2023/03/16	1	34.15	2	33.80	33.55	-1	2,187	-0.05%
2023/03/15	10	35.42	5	34.40	34.45	5	2,153	0.23%
2023/03/14	7	35.01	16	34.74	35.20	-9	2,081	-0.43%
2023/03/13	2	34.80	2	34.10	34.90	0	2,036	0.00%
2023/03/10	2	35.20	4.2	34.39	34.55	-2.2	1,991	-0.11%
2023/03/09	0	0.00	3	34.92	34.80	-3	2,215	-0.14%
2023/03/08	2.2	34.18	0	0.00	34.55	2.2	2,276	0.10%
2023/03/07	1.5	34.57	4	34.54	34.20	-2.5	2,337	-0.11%
2023/03/06	1	33.55	1	33.15	33.25	0	2,197	0.00%
2023/03/03	4	32.94	0	0.00	32.90	4	2,167	0.18%
2023/03/02	0	0.00	1	33.70	33.90	-1	2,099	-0.05%
2023/03/01	0	0.00	1	33.25	33.20	-1	2,100	-0.05%
2023/02/24	5	32.50	7	32.45	32.50	-2	2,054	-0.10%
2023/02/23	6	32.56	1	32.55	32.50	5	2,038	0.25%
2023/02/22	4	31.48	3	31.68	31.90	1	1,967	0.05%
2023/02/20	0	0.00	2	31.88	31.70	-2	2,015	-0.10%
2023/02/17	1	31.60	0	0.00	31.60	1	2,014	0.05%
2023/02/14	2	31.05	0	0.00	30.70	2	2,063	0.10%
2023/02/09	0	0.00	1	30.85	30.75	-1	2,180	-0.05%
2023/02/07	6	31.00	0	0.00	30.95	6	2,196	0.27%
2023/02/06	0	0.00	5	31.30	30.95	-5	2,218	-0.23%
2023/02/03	5	30.80	2	30.80	30.70	3	2,217	0.14%
2023/02/02	0	0.00	10	30.99	31.25	-10	2,211	-0.45%
2023/02/01	17	30.70	9	30.65	30.65	8	2,234	0.36%
2023/01/30	0	0.00	1	30.10	30.05	-1	2,205	-0.05%
2023/01/11	1	30.50	0	0.00	30.05	1	2,220	0.05%
2023/01/10	0	0.00	2	30.00	30.05	-2	2,191	-0.09%
2023/01/09	0	0.00	2	29.85	29.80	-2	2,195	-0.09%
2023/01/06	2	29.50	0	0.00	29.50	2	2,212	0.09%
2023/01/05	2	29.90	20	30.65	29.60	-18	2,244	-0.80%
2023/01/04	25.2	30.12	18	29.76	30.00	7.2	2,175	0.33%
2023/01/03	10	28.57	0	0.00	28.75	10	2,087	0.48%
2022/12/28	5	28.15	0	0.00	28.15	5	2,262	0.22%
2022/12/23	0	0.00	4	28.40	28.55	-4	2,291	-0.17%
2022/12/22	1	29.05	0	0.00	28.85	1	2,305	0.04%
2022/12/21	1	28.75	0	0.00	28.75	1	2,353	0.04%
2022/12/16	0	0.00	1	30.50	30.40	-1	2,407	-0.04%
2022/12/14	2	31.05	0	0.00	31.05	2	2,427	0.08%
2022/12/06	0	0.00	6	31.31	31.35	-6	2,734	-0.22%
2022/12/05	2	31.60	4	31.46	31.60	-2	2,931	-0.07%
2022/12/02	3	31.25	0	0.00	31.20	3	3,049	0.10%
2022/12/01	1	31.75	9	31.72	31.30	-8	3,162	-0.25%
2022/11/30	12	31.23	5	30.93	31.00	7	3,100	0.23%
2022/11/29	4	30.79	12	30.86	31.35	-8	3,044	-0.26%
2022/11/28	0	0.00	1	29.85	29.85	-1	2,964	-0.03%
2022/11/25	0	0.00	1	29.80	29.50	-1	2,968	-0.03%
2022/11/24	12	30.08	0	0.00	30.00	12	2,970	0.40%
2022/11/23	7	29.94	6	29.89	30.45	1	2,951	0.03%
2022/11/22	0	0.00	2	29.40	29.55	-2	2,901	-0.07%
2022/11/21	0	0.00	2	29.95	29.60	-2	2,933	-0.07%
2022/11/18	9	29.49	2	29.60	29.55	7	2,945	0.24%
2022/11/16	1	29.50	1	28.95	29.15	0	2,912	0.00%
2022/11/15	0	0.00	1	29.60	29.20	-1	2,929	-0.03%
2022/11/14	6	29.69	6	29.62	29.70	0	2,932	0.00%
2022/11/10	2	29.30	2	29.50	29.15	0	2,891	0.00%
2022/11/09	6	29.40	4	29.40	29.30	2	2,898	0.07%
2022/11/08	2	29.50	3	29.18	29.30	-1	2,906	-0.03%
2022/11/07	2	28.75	0	0.00	28.70	2	2,875	0.07%
2022/11/03	0	0.00	10	28.50	28.55	-10	3,002	-0.33%
2022/11/01	0	0.00	2	27.20	27.50	-2	3,105	-0.06%
2022/10/28	4	26.60	2	26.40	26.25	2	3,530	0.06%
2022/10/24	0	0.00	2	27.50	27.55	-2	4,022	-0.05%
2022/10/20	2	27.80	0	0.00	27.85	2	4,464	0.04%
2022/10/18	20	28.55	20	28.35	28.60	0	4,659	0.00%
2022/10/17	1	28.15	1	27.60	28.30	0	4,694	0.00%
2022/10/13	0	0.00	1	26.25	26.10	-1	4,744	-0.02%
2022/10/11	3	28.63	0	0.00	28.40	3	4,735	0.06%
2022/10/07	11	29.52	0	0.00	29.50	11	4,787	0.23%
2022/10/05	14	29.39	13	29.12	28.85	1	4,848	0.02%
2022/09/29	0	0.00	1	27.90	27.65	-1	5,268	-0.02%
2022/09/28	0	0.00	2	27.58	27.25	-2	5,323	-0.04%
2022/09/23	3	32.05	1	31.30	31.35	2	5,395	0.04%
2022/09/19	1	32.25	1	32.30	32.45	0	5,316	0.00%
2022/09/16	30	33.13	30	32.80	32.70	0	5,297	0.00%
2022/09/15	10	34.20	17	33.51	33.05	-7	5,258	-0.13%
2022/09/14	0	0.00	7	33.09	33.45	-7	5,179	-0.14%
2022/09/13	60	34.81	45	34.30	33.70	15	5,130	0.29%
2022/09/12	30	34.13	45	34.82	34.95	-15	4,980	-0.30%
2022/09/08	36	32.74	31	33.12	33.75	5	4,786	0.10%
2022/09/07	50	32.15	47	32.71	32.80	3	4,637	0.06%
2022/09/06	5	32.51	5	32.51	32.40	0	4,514	0.00%
2022/09/05	10	32.06	7	32.28	31.40	3	4,297	0.07%
2022/08/29	1	30.30	0	0.00	30.15	1	4,110	0.02%
2022/08/26	3	31.53	0	0.00	31.65	3	4,082	0.07%
2022/08/25	0	0.00	1	31.35	31.25	-1	4,032	-0.02%
2022/08/23	0	0.00	1	30.60	30.75	-1	4,011	-0.02%
2022/08/22	1	31.85	9	32.00	31.15	-8	3,985	-0.20%
2022/08/19	16	31.48	8	31.68	31.85	8	3,932	0.20%
2022/08/17	2	31.33	1	31.50	31.15	1	3,890	0.03%
2022/08/16	0	0.00	3	31.40	31.25	-3	3,871	-0.08%
2022/08/15	1	31.80	1	31.70	31.65	0	3,838	0.00%
2022/08/12	0	0.00	4	31.51	31.50	-4	3,771	-0.11%
2022/08/11	1	31.25	0	0.00	31.50	1	3,739	0.03%
2022/08/10	0	0.00	2	32.05	31.75	-2	3,686	-0.05%
2022/08/09	0	0.00	3	31.80	32.00	-3	3,591	-0.08%
2022/08/08	1	31.85	4	31.91	31.90	-3	3,537	-0.08%
2022/08/05	7	31.72	2	31.80	31.85	5	3,446	0.15%
2022/08/04	12	31.49	15	31.26	31.80	-3	3,291	-0.09%
2022/08/03	43	30.98	43	30.17	30.05	0	3,016	0.00%
2022/08/02	15	30.97	18	31.18	30.70	-3	2,754	-0.11%
2022/08/01	2	30.50	0	0.00	30.50	2	2,633	0.08%
2022/07/29	12	30.95	21	31.14	31.15	-9	2,578	-0.35%
2022/07/28	7	31.11	7	30.88	30.50	0	2,479	0.00%
2022/07/27	19	30.68	4	30.61	30.70	15	2,216	0.68%
2022/07/26	4	30.24	3	29.43	29.00	1	2,033	0.05%
2022/07/25	3	30.63	1	30.45	31.00	2	1,936	0.10%
2022/07/22	1	29.85	2	29.50	29.10	-1	1,822	-0.05%
2022/07/21	0	0.00	3	29.08	29.50	-3	1,784	-0.17%
2022/07/18	0	0.00	1	28.95	28.85	-1	1,710	-0.06%
2022/07/15	1	28.90	6	29.37	29.40	-5	1,697	-0.29%
2022/07/14	2	29.30	1	29.35	29.25	1	1,648	0.06%
2022/07/13	1	29.60	5	28.73	27.90	-4	1,580	-0.25%
2022/07/12	5	28.92	1	28.70	28.60	4	1,534	0.26%
2022/07/11	5	29.33	1	29.00	29.45	4	1,512	0.26%
2022/07/08	4	29.41	3	29.58	29.60	1	1,448	0.07%
2022/07/07	3	27.97	2	27.75	28.75	1	1,206	0.08%
2022/07/06	2	27.18	3	27.40	27.45	-1	1,001	-0.10%
2022/07/05	20	26.98	18	27.33	27.15	2	951	0.21%
2022/07/04	1	25.45	0	0.00	25.45	1	830	0.12%
2022/06/30	0	0.00	5	25.65	25.60	-5	803	-0.62%
2022/06/29	0	0.00	2	26.40	26.40	-2	807	-0.25%
2022/06/20	0	0.00	1	25.30	25.10	-1	1,057	-0.09%
2022/06/17	1	26.15	0	0.00	26.20	1	1,075	0.09%
2022/06/15	0	0.00	1	27.20	27.10	-1	1,175	-0.09%
2022/06/13	2	26.40	0	0.00	26.25	2	1,207	0.17%
2022/06/01	2	27.73	2	27.78	27.65	0	1,362	0.00%
2022/05/31	1	27.40	3	27.38	27.40	-2	1,357	-0.15%
2022/05/30	1	27.35	0	0.00	27.30	1	1,365	0.07%
2022/05/24	2	27.00	0	0.00	26.85	2	1,499	0.13%
2022/05/09	6	27.80	0	0.00	26.90	6	1,978	0.30%
2022/04/27	1	28.10	0	0.00	28.30	1	2,135	0.05%
2022/04/25	1	29.15	0	0.00	28.60	1	2,138	0.05%
2022/04/21	12	30.83	13	30.59	30.55	-1	2,136	-0.05%
2022/04/20	1	30.55	1	30.00	30.35	0	2,122	0.00%
2022/04/14	1	29.70	0	0.00	29.75	1	2,200	0.05%
2022/04/13	0	0.00	22	29.67	29.90	-22	2,227	-0.99%
2022/04/11	6	30.76	0	0.00	29.70	6	2,322	0.26%
2022/03/25	2	33.18	28	32.51	32.50	-26	2,961	-0.88%
2022/03/24	0	0.00	1	32.15	32.05	-1	2,884	-0.03%
2022/03/22	1	31.90	1	32.10	32.20	0	3,022	0.00%
2022/03/21	25	31.70	21	32.23	31.80	4	3,165	0.13%
2022/03/18	21	31.74	1	31.50	32.00	20	3,665	0.55%
2022/03/17	0	0.00	2	31.03	30.90	-2	3,827	-0.05%
2022/03/15	1	30.20	0	0.00	30.10	1	4,863	0.02%
2022/03/11	1	29.95	2	30.30	30.25	-1	5,035	-0.02%
2022/03/09	1	28.00	4	28.10	28.60	-3	5,058	-0.06%
2022/03/07	0	0.00	11	29.40	29.05	-11	5,023	-0.22%
2022/03/01	4	30.70	0	0.00	30.95	4	5,128	0.08%
2022/02/25	8	31.59	1	31.10	30.50	7	5,171	0.14%
2022/02/24	1	30.10	12	30.53	29.80	-11	5,172	-0.21%
2022/02/18	32	32.69	20	32.91	32.90	12	6,165	0.19%
2022/02/17	0	0.00	1	31.15	31.30	-1	5,991	-0.02%
2022/02/14	0	0.00	1	30.70	30.60	-1	6,091	-0.02%
2022/02/11	1	31.70	0	0.00	31.35	1	6,101	0.02%
2022/02/10	1	31.85	0	0.00	31.50	1	6,149	0.02%
2022/02/09	2	31.80	8	31.84	32.10	-6	6,165	-0.10%
2022/02/08	1	32.40	1	32.30	32.40	0	6,235	0.00%
2022/02/07	0	0.00	3	31.38	31.75	-3	6,379	-0.05%
2022/01/26	2	30.35	6	30.12	30.10	-4	6,411	-0.06%
2022/01/25	1	29.70	0	0.00	29.65	1	6,414	0.02%
2022/01/24	0	0.00	2	29.85	30.05	-2	6,399	-0.03%
2022/01/21	1	30.60	2	31.30	30.45	-1	6,416	-0.02%
2022/01/20	0	0.00	6	31.61	31.70	-6	6,512	-0.09%
2022/01/18	0	0.00	1	31.20	30.90	-1	6,525	-0.02%
2022/01/17	0	0.00	2	30.63	30.90	-2	6,515	-0.03%
2022/01/13	1	30.45	0	0.00	30.45	1	6,489	0.02%
2022/01/12	0	0.00	2	30.60	30.70	-2	6,483	-0.03%
2022/01/11	2	31.00	0	0.00	30.80	2	6,475	0.03%
2022/01/06	2	32.90	5	32.80	32.85	-3	6,349	-0.05%
2022/01/05	0	0.00	8	33.70	33.70	-8	6,319	-0.13%
2022/01/04	0	0.00	8	33.84	33.70	-8	6,295	-0.13%
2022/01/03	27	34.61	7	34.54	33.95	20	6,221	0.32%
2021/12/30	0	0.00	2	33.70	33.55	-2	5,914	-0.03%
2021/12/29	1	33.90	1	33.95	34.15	0	5,873	0.00%
2021/12/28	4	33.78	6.1	33.74	34.00	-2.1	5,777	-0.04%
2021/12/24	0	0.00	5	33.43	33.40	-5	5,642	-0.09%
2021/12/23	3	32.70	2	32.78	32.80	1	5,569	0.02%
2021/12/22	2	32.70	0	0.00	32.55	2	5,554	0.04%
2021/12/21	2	32.70	0	0.00	32.80	2	5,534	0.04%
2021/12/20	5	32.55	9	32.92	32.70	-4	5,506	-0.07%
2021/12/17	0	0.00	1	32.95	32.65	-1	5,463	-0.02%
2021/12/16	6	33.90	22	33.94	33.85	-16	5,397	-0.30%
2021/12/15	8	33.10	6	33.53	34.15	2	5,268	0.04%
2021/12/14	54.1	35.66	55	35.28	34.10	-0.9	5,100	-0.02%
2021/12/13	20	33.57	12	33.65	33.65	8	4,555	0.18%
2021/12/10	53	33.70	46	33.94	33.80	7	4,308	0.16%
2021/12/09	37	32.56	25	33.09	32.20	12	3,779	0.32%
2021/12/08	6	30.31	1	30.25	30.30	5	3,217	0.16%
2021/12/07	0	0.00	7	30.17	30.15	-7	3,141	-0.22%
2021/12/06	0	0.00	1	29.10	29.05	-1	3,023	-0.03%
2021/12/03	4	29.23	0	0.00	29.35	4	3,026	0.13%
2021/12/02	0	0.00	10	28.96	29.05	-10	2,971	-0.34%
2021/12/01	0	0.00	5	28.85	28.85	-5	2,974	-0.17%
2021/11/30	0	0.00	1	29.00	29.20	-1	2,973	-0.03%
2021/11/29	2	28.28	0	0.00	28.45	2	2,967	0.07%
2021/11/26	7	28.71	2	28.80	28.30	5	2,911	0.17%
2021/11/25	0	0.00	1	29.70	29.55	-1	2,874	-0.03%
2021/11/24	0	0.00	2	29.40	30.10	-2	2,840	-0.07%
2021/11/23	6	30.10	1	30.30	29.80	5	2,797	0.18%
2021/11/22	17	31.35	72	30.84	30.85	-55	2,729	-2.01%
2021/11/19	1	29.90	12	29.84	29.80	-11	2,587	-0.43%
2021/11/18	7	30.51	4	30.94	30.10	3	2,517	0.12%
2021/11/17	46	31.69	26	31.89	32.05	20	2,279	0.88%
2021/11/16	4	28.76	0	0.00	29.15	4	1,627	0.25%
2021/11/15	4	28.18	2	28.28	28.05	2	1,549	0.13%
2021/11/12	2	27.90	0	0.00	27.85	2	1,536	0.13%
2021/11/11	12	28.52	4	28.49	28.10	8	1,531	0.52%
2021/11/10	2	28.05	0	0.00	27.90	2	1,448	0.14%
2021/11/05	57	28.74	0	0.00	28.20	57	1,355	4.21%
2021/11/04	1	28.55	9	27.94	28.60	-8	1,244	-0.64%
2021/11/03	4	27.58	4	27.24	27.00	0	1,077	0.00%
2021/11/02	2	26.80	2	27.10	26.50	0	1,010	0.00%
2021/11/01	1	27.05	2	27.25	27.25	-1	1,004	-0.10%
2021/10/29	4	27.08	4	27.23	27.00	0	1,046	0.00%
2021/10/28	8	28.17	5	27.88	27.80	3	1,020	0.29%
2021/10/27	23	27.76	20	28.15	28.30	3	908	0.33%
2021/10/20	1	26.15	0	0.00	25.95	1	897	0.11%
2021/10/19	0	0.00	0.2	25.80	26.05	-0.2	908	-0.02%
2021/10/18	1	25.50	0	0.00	25.50	1	919	0.11%
2021/10/15	0	0.00	2	25.55	25.60	-2	957	-0.21%
2021/10/13	1	24.70	2	24.70	24.85	-1	1,049	-0.10%
2021/10/12	1	25.00	0	0.00	25.00	1	1,136	0.09%
2021/10/07	0	0.00	3	25.55	25.85	-3	1,342	-0.22%
2021/10/06	1	24.80	0	0.00	24.80	1	1,376	0.07%
2021/10/05	0	0.00	9	25.01	25.00	-9	1,394	-0.65%
2021/10/04	2	24.83	0	0.00	24.55	2	1,404	0.14%
2021/10/01	1	25.25	0	0.00	25.00	1	1,414	0.07%
2021/09/27	0	0.00	1	25.80	25.85	-1	1,467	-0.07%
2021/09/24	0	0.00	1	25.45	25.40	-1	1,481	-0.07%
2021/09/22	0	0.00	1	24.55	24.40	-1	1,490	-0.07%
2021/09/16	1	24.25	0	0.00	24.20	1	1,505	0.07%
2021/09/13	2	24.20	0	0.00	24.25	2	1,573	0.13%
2021/09/08	2	24.30	0	0.00	24.15	2	1,649	0.12%
2021/09/07	3	24.60	0	0.00	24.65	3	1,643	0.18%
2021/09/06	2	25.20	0	0.00	24.75	2	1,650	0.12%
2021/09/03	0	0.00	2	25.75	25.80	-2	1,624	-0.12%
2021/09/02	2	26.45	0	0.00	26.05	2	1,633	0.12%
2021/09/01	0	0.00	1	26.50	26.65	-1	1,617	-0.06%
2021/08/31	1	26.00	2	26.00	26.00	-1	1,619	-0.06%
2021/08/27	1	26.60	1	26.60	26.15	0	1,651	0.00%
2021/08/26	0	0.00	2	26.85	26.95	-2	1,669	-0.12%
2021/08/24	1	26.05	0	0.00	26.10	1	1,710	0.06%
2021/08/23	0	0.00	1	26.10	26.35	-1	1,723	-0.06%
2021/08/20	1	25.15	0	0.00	25.30	1	1,726	0.06%
2021/08/19	0	0.00	2	25.30	25.20	-2	1,731	-0.12%
2021/08/18	0	0.00	6.1	24.74	25.65	-6.1	1,730	-0.35%
2021/08/17	2	24.65	0	0.00	24.55	2	1,742	0.11%
2021/08/16	2	24.80	0	0.00	24.75	2	1,743	0.11%
2021/08/13	1	25.40	1	25.50	25.15	0	1,751	0.00%
2021/08/11	2	26.13	0	0.00	25.75	2	1,789	0.11%
2021/08/10	0	0.00	4	26.35	26.05	-4	1,813	-0.22%
2021/08/09	0	0.00	3	26.85	26.70	-3	1,847	-0.16%
2021/08/04	0	0.00	11	27.14	27.10	-11	2,029	-0.54%
2021/08/03	0	0.00	2	28.18	28.05	-2	2,042	-0.10%
2021/08/02	3	28.23	0	0.00	28.20	3	2,067	0.15%
2021/07/28	0	0.00	1	28.00	28.60	-1	2,232	-0.04%
2021/07/27	0	0.00	1	29.30	29.15	-1	2,301	-0.04%
2021/07/23	1	29.50	0	0.00	29.55	1	2,580	0.04%
2021/07/22	1	29.25	0	0.00	29.15	1	2,612	0.04%
2021/07/20	0	0.00	2	29.60	29.05	-2	2,666	-0.08%
2021/07/19	6	30.55	0	0.00	30.35	6	2,734	0.22%
2021/07/16	0	0.00	2	30.35	31.15	-2	2,821	-0.07%
2021/07/15	1	29.75	5	31.16	31.65	-4	2,783	-0.14%
2021/07/14	1	29.00	0	0.00	29.05	1	2,637	0.04%
2021/07/13	1	28.65	2	28.98	28.45	-1	2,645	-0.04%
2021/07/08	2	28.20	0	0.00	28.15	2	2,716	0.07%
2021/07/07	0	0.00	2	28.60	28.40	-2	2,821	-0.07%
2021/07/06	1	28.85	2	28.75	28.75	-1	2,996	-0.03%
2021/07/05	0	0.00	2	28.65	29.10	-2	3,307	-0.06%
2021/07/02	0	0.00	7	28.47	28.60	-7	3,327	-0.21%
2021/07/01	3	28.73	2	28.63	28.10	1	3,381	0.03%
2021/06/28	0	0.00	2	29.10	29.25	-2	3,714	-0.05%
2021/06/25	0	0.00	23	29.20	29.15	-23	3,746	-0.61%
2021/06/24	2	29.10	2	29.20	29.15	0	3,814	0.00%
2021/06/22	1	28.25	2	28.60	27.90	-1	3,888	-0.03%
2021/06/21	0	0.00	3	28.38	28.25	-3	3,900	-0.08%
2021/06/18	1	28.90	1	28.75	29.20	0	3,951	0.00%
2021/06/15	7	28.55	1	28.35	28.55	6	4,110	0.15%
2021/06/10	2	28.30	1	28.30	28.45	1	4,243	0.02%
2021/06/09	0	0.00	1	27.90	27.85	-1	4,401	-0.02%
2021/06/07	1	28.20	0	0.00	28.00	1	4,572	0.02%
2021/06/04	0	0.00	1	28.00	28.10	-1	4,585	-0.02%
2021/06/03	19	28.88	0	0.00	28.85	19	4,665	0.41%
2021/06/02	1	28.50	2	28.70	28.95	-1	4,700	-0.02%
2021/05/31	0	0.00	1	28.05	27.85	-1	4,842	-0.02%
2021/05/28	0	0.00	1	27.80	27.80	-1	4,850	-0.02%
2021/05/26	1	27.25	2	27.28	27.40	-1	4,924	-0.02%
2021/05/25	2	27.35	0	0.00	27.25	2	4,957	0.04%
2021/05/20	2	26.50	1	27.20	25.85	1	5,109	0.02%
2021/05/17	1	25.00	1	24.00	24.00	0	5,247	0.00%
2021/05/13	1	26.35	1	25.00	26.60	0	5,244	0.00%
2021/05/12	0	0.00	0.1	25.25	25.75	-0.1	5,242	0.00%
2021/05/11	2	29.08	7	28.61	27.95	-5	5,185	-0.10%
2021/05/10	1	30.00	0.5	30.02	29.95	0.5	5,198	0.01%
2021/05/06	3	29.47	14	29.74	29.20	-11	5,584	-0.20%
2021/05/05	13	30.75	17	30.89	30.10	-4	5,533	-0.07%
2021/05/04	8	32.22	54	32.48	31.35	-46	5,519	-0.83%
2021/05/03	25.5	35.27	2	35.10	34.40	23.5	5,475	0.43%
2021/04/29	60.1	34.65	21	34.60	35.00	39.1	5,422	0.72%
2021/04/28	1.1	33.27	4.1	33.33	33.50	-3	5,378	-0.06%
2021/04/27	4	33.30	1.8	33.47	33.25	2.2	5,484	0.04%
2021/04/26	3.9	33.36	1	33.25	33.65	2.9	5,573	0.05%
2021/04/23	16	33.19	5	33.23	33.15	11	5,667	0.19%
2021/04/22	12.1	35.01	32	35.33	34.00	-19.9	6,057	-0.33%
2021/04/21	20	35.80	15	36.05	35.80	5	6,051	0.08%
2021/04/20	1	36.30	1	36.45	36.30	0	6,107	0.00%
2021/04/19	3	36.10	2	36.13	36.05	1	6,325	0.02%
2021/04/16	3	36.05	5	36.01	36.05	-2	6,462	-0.03%
2021/04/15	1	36.00	1	36.05	35.95	0	6,666	0.00%
2021/04/14	10	36.29	4	35.98	35.80	6	7,531	0.08%
2021/04/13	9	36.50	27.3	36.82	37.00	-18.3	8,203	-0.22%
2021/04/12	30	37.90	11	37.79	37.50	19	8,310	0.23%
2021/04/09	14.3	38.52	47	38.28	38.40	-32.8	8,231	-0.40%
2021/04/08	3	36.35	5	36.48	36.40	-2	7,937	-0.03%
2021/04/07	4	36.30	8	36.19	36.20	-4	7,935	-0.05%
2021/04/06	6	36.70	33	36.73	36.55	-27	7,930	-0.34%
2021/04/01	40	37.64	12.2	37.56	37.05	27.8	7,991	0.35%
2021/03/31	28	37.00	30	36.89	37.35	-2	8,083	-0.02%
2021/03/30	3	36.35	0	0.00	36.55	3	7,944	0.04%
2021/03/29	3	36.45	11	36.48	36.55	-8	7,920	-0.10%
2021/03/26	3	35.47	30	35.53	35.65	-27	7,902	-0.34%
2021/03/25	19	36.12	1	36.25	35.60	18	7,992	0.23%
2021/03/24	1	35.50	13	35.56	35.40	-12	7,958	-0.15%
2021/03/23	2	35.20	20	35.35	35.25	-18	7,951	-0.23%
2021/03/22	21	35.39	22	35.19	35.10	-1	7,902	-0.01%
2021/03/19	46	36.64	7	36.56	36.15	39	7,840	0.50%
2021/03/18	0	0.00	6	36.42	36.30	-6	7,777	-0.08%
2021/03/17	3	36.20	1	36.35	36.10	2	7,825	0.03%
2021/03/16	12	36.81	1	36.70	36.65	11	7,828	0.14%
2021/03/15	20.2	37.52	38	37.54	37.55	-17.8	7,805	-0.23%
2021/03/12	24	36.56	19	36.31	36.80	5	7,689	0.07%
2021/03/11	6	35.74	1	35.65	35.75	5	7,661	0.07%
2021/03/10	2	35.55	11.1	35.53	35.35	-9.1	8,028	-0.11%
2021/03/09	26	35.54	11	35.81	35.40	15	8,358	0.18%
2021/03/08	23	35.53	48	35.13	34.90	-25	8,296	-0.30%
2021/03/05	21	35.44	5	35.41	35.45	16	8,284	0.19%
2021/03/04	42	35.08	1	35.30	35.05	41	8,421	0.49%
2021/03/03	0	0.00	8	34.34	34.40	-8	8,429	-0.09%
2021/03/02	9	35.02	1	34.70	34.10	8	8,460	0.09%
2021/02/26	3	34.62	1	35.10	35.10	2	8,451	0.02%
2021/02/24	11	35.65	1	35.10	35.10	10	8,468	0.12%
2021/02/23	1	35.85	3	35.85	36.15	-2	8,489	-0.02%
2021/02/22	20	35.42	14	35.47	35.50	6	8,548	0.07%
2021/02/19	14	35.46	20	35.35	35.40	-6	8,515	-0.07%
2021/02/18	4	34.10	9	33.94	34.15	-5	8,429	-0.06%
2021/02/17	5	32.94	13	33.00	33.30	-8	8,402	-0.10%
2021/02/05	1	32.85	0	0.00	32.70	1	8,366	0.01%
2021/02/04	27	33.37	20	33.06	33.10	7	8,362	0.08%
2021/02/03	5	33.42	21	33.74	32.95	-16	8,460	-0.19%
2021/02/02	6	33.72	1	33.55	33.60	5	8,410	0.06%
2021/02/01	9	33.72	10	33.74	33.50	-1	8,381	-0.01%
2021/01/29	33	36.46	55	36.59	34.55	-22	8,314	-0.26%
2021/01/28	42	35.40	4	35.70	36.00	38	7,984	0.48%
2021/01/27	0	0.00	2	35.38	35.30	-2	7,890	-0.03%
2021/01/26	1	34.65	1	35.55	34.65	0	7,871	0.00%
2021/01/25	4.1	35.24	0	0.00	35.35	4.1	7,835	0.05%
2021/01/22	13	34.78	3	35.02	35.15	10	7,803	0.13%
2021/01/21	2	35.40	28	35.75	34.75	-26	7,725	-0.34%
2021/01/20	4	36.86	25	36.90	35.75	-21	7,618	-0.28%
2021/01/19	12	38.61	9	38.01	37.45	3	7,470	0.04%
2021/01/18	28	37.75	11	38.14	38.50	17	7,344	0.23%
2021/01/15	38	40.33	68	38.69	38.60	-30	7,192	-0.42%
2021/01/14	41	38.65	10	38.80	38.35	31	6,717	0.46%
2021/01/13	10	37.75	1	37.70	37.80	9	6,604	0.14%
2021/01/12	36	37.56	30	37.29	37.50	6	6,500	0.09%
2021/01/11	16	38.77	11	39.29	38.95	5	6,249	0.08%
2021/01/08	5	38.14	16	38.28	38.50	-11	6,084	-0.18%
2021/01/07	77.2	39.59	28	39.20	39.50	49.2	5,851	0.84%
2021/01/06	27	38.10	40	38.35	38.90	-13	4,966	-0.26%
2021/01/05	7	34.20	5	34.72	35.40	2	4,261	0.05%
2021/01/04	5	31.82	3	32.22	32.20	2	4,058	0.05%
2020/12/31	0	0.00	2	31.00	31.25	-2	3,979	-0.05%
2020/12/30	31	31.53	46	31.52	31.15	-15	4,017	-0.37%
2020/12/29	1	31.65	6	31.73	31.45	-5	3,984	-0.13%
2020/12/28	9	31.75	6	31.88	31.65	3	3,921	0.08%
2020/12/25	20	31.31	4	31.83	32.10	16	3,840	0.42%
2020/12/24	2	30.25	11.1	30.15	30.25	-9.1	3,615	-0.25%
2020/12/23	0	0.00	3	29.70	29.85	-3	3,619	-0.08%
2020/12/22	16	30.43	5	30.19	29.55	11	3,637	0.30%
2020/12/21	18.1	30.89	33	30.34	31.05	-14.9	3,613	-0.41%
2020/12/18	23	30.19	9	29.75	30.05	14	3,516	0.40%
2020/12/17	0	0.00	6	29.42	29.55	-6	3,493	-0.17%
2020/12/16	1	29.70	15	29.89	29.70	-14	3,492	-0.40%
2020/12/15	4	29.46	45	29.91	29.25	-41	3,498	-1.17%
2020/12/11	16	30.04	0	0.00	30.20	16	3,479	0.46%
2020/12/10	11	31.04	1	31.10	31.00	10	3,425	0.29%
2020/12/09	21	31.02	5	31.05	31.30	16	3,412	0.47%
2020/12/08	10	31.51	3	31.35	31.35	7	3,446	0.20%
2020/12/07	36	31.34	11	31.60	31.30	25	3,704	0.67%
2020/12/04	27	32.58	57	32.83	32.25	-30	3,666	-0.82%
2020/12/03	11	31.60	29	31.15	32.00	-18	3,305	-0.54%
2020/12/02	11	29.11	0	0.00	29.10	11	3,022	0.36%
2020/12/01	3	28.90	8	29.01	29.00	-5	3,036	-0.16%
2020/11/30	22	29.52	12	29.85	29.25	10	3,099	0.32%
2020/11/27	24	29.36	20	29.42	29.60	4	2,914	0.14%
2020/11/26	6	29.10	5	29.09	28.65	1	2,827	0.04%
2020/11/25	17	28.88	0	0.00	28.65	17	2,796	0.61%
2020/11/24	6	28.25	6	28.55	28.40	0	2,796	0.00%
2020/11/20	5	28.15	36	28.37	28.35	-31	2,726	-1.14%
2020/11/19	31	27.95	1	28.20	28.00	30	2,723	1.10%
2020/11/17	5	27.25	0	0.00	26.90	5	2,638	0.19%
2020/11/12	1	26.75	0	0.00	26.45	1	2,875	0.03%
2020/11/11	7	27.27	5	27.00	26.75	2	2,900	0.07%
2020/11/03	0	0.00	1	26.60	26.55	-1	2,989	-0.03%
2020/10/30	3	25.95	2	25.95	25.80	1	3,074	0.03%
2020/10/14	0	0.00	1	27.95	27.70	-1	3,709	-0.03%
2020/10/13	5	27.33	2	27.60	27.75	3	3,747	0.08%
2020/10/08	0	0.00	1	27.45	27.20	-1	3,744	-0.03%
2020/09/29	1	25.40	0	0.00	25.35	1	3,924	0.03%
2020/09/24	0	0.00	2	26.50	26.00	-2	3,953	-0.05%
2020/09/23	1	27.05	0	0.00	26.90	1	3,925	0.03%
2020/09/22	1	27.25	0	0.00	27.25	1	3,948	0.03%
2020/09/16	1	28.00	0	0.00	28.00	1	4,055	0.02%
2020/09/14	3	28.40	0	0.00	28.45	3	4,173	0.07%
2020/09/11	4	29.25	3	28.50	28.40	1	4,226	0.02%
2020/09/10	11	29.45	14	29.60	29.25	-3	4,185	-0.07%
2020/09/09	0	0.00	4	28.73	28.95	-4	3,935	-0.10%
2020/09/08	1	28.00	11	28.26	27.85	-10	3,905	-0.26%
2020/09/07	4	28.84	0	0.00	28.30	4	3,934	0.10%
2020/09/04	0	0.00	2	28.33	28.50	-2	3,948	-0.05%
2020/09/03	6	28.73	0	0.00	28.20	6	3,955	0.15%
2020/08/28	8	28.41	0	0.00	28.15	8	4,068	0.20%
2020/08/27	0	0.00	2	28.55	28.25	-2	4,073	-0.05%
2020/08/26	0	0.00	6	28.32	28.30	-6	4,102	-0.15%
2020/08/25	7	28.26	1	28.30	28.50	6	4,116	0.15%
2020/08/24	0	0.00	7	27.91	28.15	-7	4,052	-0.17%
2020/08/21	3	27.60	2	27.70	27.90	1	4,076	0.02%
2020/08/20	9	27.59	1	27.00	26.95	8	4,065	0.20%
2020/08/19	1	29.40	6	29.51	29.70	-5	4,001	-0.12%
2020/08/18	0	0.00	6	28.46	28.30	-6	3,887	-0.15%
2020/08/17	7	27.97	0	0.00	28.20	7	3,907	0.18%
2020/08/14	0	0.00	1	27.60	27.60	-1	4,129	-0.02%
2020/08/13	0	0.00	3.8	27.17	27.40	-3.8	4,138	-0.09%
2020/08/11	2	26.80	2	27.33	25.95	0	4,113	0.00%
2020/08/10	0	0.00	0.8	26.35	26.50	-0.8	4,077	-0.02%
2020/08/07	0	0.00	2	26.40	26.25	-2	4,124	-0.05%
2020/08/05	2	26.25	0	0.00	26.35	2	4,248	0.05%
2020/07/31	0	0.00	2	24.45	24.90	-2	4,931	-0.04%
2020/07/30	3	24.80	2	24.28	24.65	1	5,638	0.02%
2020/07/29	3	23.25	1	23.10	23.10	2	5,731	0.03%
2020/07/28	1	23.35	2	23.95	23.95	-1	5,766	-0.02%
2020/07/27	1.2	24.76	5	24.08	23.85	-3.8	5,755	-0.07%
2020/07/24	10	26.02	0	0.00	25.65	10	5,772	0.17%
2020/07/23	3	28.05	3	27.92	27.75	0	5,707	0.00%
2020/07/22	3	28.60	3	28.43	28.30	0	5,717	0.00%
2020/07/21	4	27.93	6	28.00	27.75	-2	5,658	-0.04%
2020/07/20	1	27.75	0	0.00	27.75	1	5,633	0.02%
2020/07/17	5	27.77	0	0.00	27.85	5	5,645	0.09%
2020/07/16	6	28.16	0	0.00	28.15	6	5,662	0.11%
2020/07/15	0	0.00	1	28.15	28.15	-1	5,678	-0.02%
2020/07/14	12	28.00	1	28.00	28.00	11	5,734	0.19%
2020/07/13	2	27.90	0	0.00	27.95	2	5,748	0.03%
2020/07/10	3	28.28	8	28.19	28.05	-5	5,829	-0.09%
2020/07/09	4	28.44	7	28.36	28.45	-3	6,117	-0.05%
2020/07/08	1	27.90	2	27.80	27.75	-1	6,186	-0.02%
2020/07/07	0	0.00	5	28.00	27.75	-5	6,179	-0.08%
2020/07/06	0	0.00	5	27.95	27.95	-5	6,177	-0.08%
2020/07/03	1	27.75	0	0.00	27.70	1	6,162	0.02%
2020/07/02	0	0.00	2	27.70	27.75	-2	6,174	-0.03%
2020/07/01	10	27.76	1	27.60	27.65	9	6,175	0.15%
2020/06/30	3	27.43	1	27.40	27.40	2	6,150	0.03%
2020/06/29	4	27.26	2	27.20	27.30	2	6,185	0.03%
2020/06/24	1	27.15	0	0.00	27.25	1	6,196	0.02%
2020/06/23	6	27.28	8	27.26	27.20	-2	6,216	-0.03%
2020/06/22	2	25.90	0	0.00	26.05	2	6,132	0.03%
2020/06/19	7	27.08	1	27.20	26.95	6	6,090	0.10%
2020/06/18	7	27.29	0	0.00	27.20	7	6,036	0.12%
2020/06/17	1	27.35	0	0.00	27.40	1	5,984	0.02%
2020/06/16	9	27.37	1	27.30	27.30	8	6,004	0.13%
2020/06/15	2	27.25	5	27.43	27.20	-3	6,003	-0.05%
2020/06/12	2	26.90	0	0.00	27.00	2	6,006	0.03%
2020/06/11	4	27.11	1	27.05	27.05	3	6,006	0.05%
2020/06/09	0	0.00	2	27.25	27.30	-2	6,009	-0.03%
2020/06/08	4	27.28	2	27.30	27.25	2	6,019	0.03%
2020/06/05	11	27.14	6	27.22	27.05	5	6,044	0.08%
2020/06/04	10	26.63	1	26.65	26.60	9	5,891	0.15%
2020/06/03	12	26.61	0	0.00	26.60	12	5,869	0.20%
2020/06/02	3	26.62	2	26.60	26.60	1	5,841	0.02%
2020/06/01	2	26.68	1	26.65	26.60	1	5,804	0.02%
2020/05/29	0	0.00	2	26.60	26.55	-2	5,783	-0.03%
2020/05/28	10	26.69	1	26.65	26.60	9	5,772	0.16%
2020/05/27	5	26.63	1	26.65	26.65	4	5,753	0.07%
2020/05/26	4	26.64	0	0.00	26.65	4	5,740	0.07%
2020/05/25	4	26.78	0	0.00	26.70	4	5,704	0.07%
2020/05/22	1	26.90	1	26.75	26.65	0	5,684	0.00%
2020/05/21	8	26.79	8	26.81	26.90	0	5,642	0.00%
2020/05/20	2	26.15	2	26.13	26.20	0	5,379	0.00%
2020/05/19	1	26.20	3	26.20	26.15	-2	5,350	-0.04%
2020/05/18	3	26.05	1	26.05	26.00	2	5,307	0.04%
2020/05/15	5	26.02	2	26.00	26.00	3	5,271	0.06%
2020/05/14	4	26.11	7	26.09	26.00	-3	5,242	-0.06%
2020/05/13	6	26.06	2	26.15	26.10	4	5,201	0.08%
2020/05/12	17	26.00	2	25.90	26.05	15	5,256	0.29%
2020/05/11	17	26.24	5	26.18	26.15	12	5,182	0.23%
2020/05/08	14	26.59	20	26.63	26.25	-6	5,091	-0.12%
2020/05/07	47	26.57	3	26.47	26.65	44	4,876	0.90%
2020/05/06	50	26.19	96	25.83	25.30	-46	4,417	-1.04%
2020/05/04	0	0.00	4	24.35	24.35	-4	3,571	-0.11%
2020/04/30	2	22.75	1	22.10	22.15	1	3,542	0.03%
2020/04/29	0	0.00	2	22.30	22.35	-2	3,509	-0.06%
2020/04/27	0	0.00	1	21.15	21.15	-1	3,460	-0.03%
2020/04/24	1	20.95	0	0.00	20.90	1	3,425	0.03%
2020/04/23	0	0.00	2	20.90	20.95	-2	3,409	-0.06%
2020/04/22	1	20.45	1	20.80	20.80	0	3,387	0.00%
2020/04/21	1	20.45	1	20.95	20.20	0	3,324	0.00%
2020/04/20	0	0.00	1	20.80	20.95	-1	3,265	-0.03%
2020/04/17	1	20.70	101	21.21	20.55	-100	3,240	-3.09%	大賣/
2020/04/16	0	0.00	10	20.95	20.85	-10	3,157	-0.32%
2020/04/15	101	21.12	21	20.90	20.90	80	3,105	2.58%	大買/
2020/04/14	73	20.52	53	20.63	21.05	20	2,969	0.67%
2020/04/13	13	19.97	6	19.51	20.00	7	2,621	0.27%
2020/04/10	1	18.05	3	18.10	18.20	-2	2,459	-0.08%
2020/04/09	0	19.35	2	18.25	18.10	-2	2,462	-0.08%
2020/04/08	3	17.70	1	18.05	17.95	2	2,440	0.08%
2020/04/07	0	0.00	1	17.30	17.40	-1	2,416	-0.04%
2020/03/31	1	16.50	15	16.43	16.60	-14	2,400	-0.58%
2020/03/30	16	16.16	0	0.00	16.30	16	2,354	0.68%
2020/03/23	0	0.00	5	15.00	14.50	-5	2,264	-0.22%
2020/03/20	2	15.25	1	15.20	15.40	1	2,274	0.04%
2020/03/19	4	14.43	6	14.05	14.10	-2	2,221	-0.09%
2020/03/18	1	15.80	0	0.00	15.60	1	2,341	0.04%
2020/03/17	10	16.55	15	16.83	16.00	-5	2,311	-0.22%
2020/03/16	2	17.70	0	0.00	17.30	2	2,284	0.09%
2020/03/13	2	17.60	0	0.00	17.80	2	2,241	0.09%
2020/03/12	1	19.55	7	19.70	19.55	-6	2,211	-0.27%
2020/03/11	2	20.75	0	0.00	20.40	2	2,177	0.09%
2020/03/09	1	20.90	1	20.65	20.30	0	2,086	0.00%
2020/03/02	3	21.20	1	21.05	21.00	2	2,076	0.10%
2020/02/27	1	21.20	1	21.15	21.20	0	2,061	0.00%
2020/02/26	0	0.00	1	21.65	21.80	-1	2,046	-0.05%
2020/02/25	6	21.00	0	0.00	21.80	6	2,030	0.30%
2020/02/18	1	21.80	0	0.00	21.90	1	1,992	0.05%
2020/02/17	0	0.00	2	21.88	21.85	-2	2,010	-0.10%
2020/02/13	1	21.75	6	21.80	21.85	-5	1,991	-0.25%
2020/02/12	1	21.05	0	0.00	21.20	1	1,884	0.05%
2020/02/11	20	20.85	20.5	20.55	20.75	-0.5	1,879	-0.03%
2020/02/06	8	20.88	0	0.00	20.80	8	1,938	0.41%
2020/02/05	1	20.35	10	20.65	20.55	-9	1,942	-0.46%
2020/02/04	2	19.70	0	0.00	20.30	2	1,947	0.10%
2020/02/03	1	19.25	60	19.60	19.75	-59	1,960	-3.01%
2020/01/31	3	20.37	2	20.70	20.45	1	1,921	0.05%
2020/01/30	6	20.66	10	21.00	20.45	-4	1,925	-0.21%
2020/01/17	5	22.90	0	0.00	22.90	5	1,878	0.27%
2020/01/16	5	22.80	1	22.95	22.90	4	1,898	0.21%
2020/01/15	0	0.00	1	22.55	22.50	-1	1,907	-0.05%
2020/01/13	1	22.40	0	0.00	22.50	1	1,977	0.05%
2020/01/09	0	0.00	11	22.15	22.10	-11	2,173	-0.51%
2020/01/06	1	22.45	1	22.90	22.45	0	2,302	0.00%
2020/01/03	0	0.00	10	23.30	23.20	-10	2,294	-0.44%
2019/12/31	0	0.00	1	23.50	23.55	-1	2,292	-0.04%
2019/12/30	1	23.75	0	0.00	23.75	1	2,330	0.04%
2019/12/25	1	23.45	3	23.30	23.45	-2	2,325	-0.09%
2019/12/24	0	0.00	1	23.35	23.40	-1	2,342	-0.04%
2019/12/19	5	24.15	0	0.00	23.55	5	2,383	0.21%
2019/12/18	0	0.00	1	23.40	23.60	-1	2,351	-0.04%
2019/12/17	2	23.63	2	23.70	23.55	0	2,387	0.00%
2019/12/16	1	23.50	0	0.00	23.40	1	2,458	0.04%
2019/12/13	8	23.81	7	23.51	23.00	1	2,504	0.04%
2019/12/11	1	22.85	0	0.00	22.90	1	2,415	0.04%
2019/12/10	60	22.52	0	0.00	22.30	60	2,400	2.50%
2019/12/09	8	22.71	2	22.60	22.50	6	2,419	0.25%
2019/12/05	0	0.00	1	21.75	21.75	-1	2,455	-0.04%
2019/12/04	0	0.00	1	21.65	21.70	-1	2,521	-0.04%
2019/12/03	0	0.00	5	21.85	21.80	-5	2,651	-0.19%
2019/11/28	5	22.45	2	22.55	22.40	3	2,734	0.11%
2019/11/26	0	0.00	4	22.80	22.60	-4	2,879	-0.14%
2019/11/21	1	22.75	0	0.00	22.70	1	3,402	0.03%
2019/11/20	2	22.98	5	23.10	22.90	-3	3,471	-0.09%
2019/11/19	1	22.95	0	0.00	23.00	1	3,567	0.03%
2019/11/14	4	22.93	4	22.88	22.85	0	3,709	0.00%
2019/11/07	0	0.00	1	23.05	22.85	-1	4,288	-0.02%
2019/11/04	1	22.45	0	0.00	22.45	1	4,550	0.02%
2019/11/01	12	22.20	1	22.20	22.20	11	4,580	0.24%
2019/10/31	2	22.65	13	22.71	22.50	-11	4,626	-0.24%
2019/10/29	4	23.36	0	0.00	23.05	4	4,696	0.09%
2019/10/24	2	23.88	1	24.05	23.85	1	5,145	0.02%
2019/10/22	0	0.00	1	24.00	23.95	-1	5,525	-0.02%
2019/10/21	2	24.08	4	24.03	23.95	-2	5,553	-0.04%
2019/10/18	28	24.81	3	24.77	24.50	25	5,544	0.45%
2019/10/17	7	24.18	5	24.15	24.20	2	5,441	0.04%
2019/10/16	0	0.00	61	23.66	24.40	-61	5,427	-1.12%
2019/10/15	11	23.21	1	23.25	23.40	10	5,354	0.19%
2019/10/14	6	23.29	0	0.00	23.20	6	5,387	0.11%
2019/10/02	0	0.00	2	23.65	23.65	-2	5,381	-0.04%
2019/10/01	3	23.35	3	23.40	23.35	0	5,384	0.00%
2019/09/27	0	0.00	1	23.65	23.50	-1	5,363	-0.02%
2019/09/26	0	0.00	1	24.00	23.90	-1	5,338	-0.02%
2019/09/25	2	23.93	1	23.80	23.75	1	5,326	0.02%
2019/09/24	5	24.15	2	24.23	24.10	3	5,320	0.06%
2019/09/23	0	0.00	1	24.45	24.40	-1	5,308	-0.02%
2019/09/20	0	0.00	1	24.35	24.35	-1	5,316	-0.02%
2019/09/19	46	24.46	5	24.27	24.15	41	5,254	0.78%
2019/09/18	28	24.84	0	0.00	24.85	28	5,157	0.54%
2019/09/17	1	25.15	2	25.05	25.15	-1	5,087	-0.02%
2019/09/16	3	24.68	0	0.00	24.70	3	5,025	0.06%
2019/09/12	0	0.00	15	24.90	24.85	-15	5,010	-0.30%
2019/09/11	13	24.57	4	24.60	24.65	9	4,995	0.18%
2019/09/10	20	24.68	20	24.80	24.75	0	4,970	0.00%
2019/09/09	0	0.00	1	24.70	24.65	-1	4,934	-0.02%
2019/09/06	8	24.74	4	24.65	24.60	4	4,866	0.08%
2019/09/05	27	25.00	11	24.71	25.05	16	4,808	0.33%
2019/09/04	2	24.40	0	0.00	24.30	2	4,680	0.04%
2019/08/30	3	24.68	0	0.00	24.50	3	4,591	0.07%
2019/08/29	2	24.35	0	0.00	24.50	2	4,523	0.04%
2019/08/28	26	25.43	21	24.99	24.80	5	4,445	0.11%
2019/08/27	0	0.00	9	24.95	25.00	-9	4,189	-0.21%
2019/08/26	1	23.40	1	24.00	23.65	0	4,022	0.00%
2019/08/23	17	24.36	12	24.25	24.15	5	4,017	0.12%
2019/08/22	5	24.40	6	24.25	24.30	-1	3,947	-0.03%
2019/08/21	2	23.85	1	23.90	23.90	1	3,842	0.03%
2019/08/20	3	23.90	0	0.00	23.75	3	3,787	0.08%
2019/08/19	0	0.00	4	24.15	23.95	-4	3,732	-0.11%
2019/08/16	10	24.00	11	23.89	24.00	-1	3,679	-0.03%
2019/08/15	1	23.75	3	23.48	23.90	-2	3,581	-0.06%
2019/08/14	4	23.59	6	23.60	23.45	-2	3,496	-0.06%
2019/08/13	18	23.32	17	23.59	23.25	1	3,417	0.03%
2019/08/12	15	24.47	10	24.60	24.40	5	3,258	0.15%
2019/08/08	14	23.65	10	23.72	23.95	4	3,059	0.13%
2019/08/07	0	0.00	5	23.35	23.10	-5	2,846	-0.18%
2019/08/06	2	21.93	7	22.52	22.70	-5	2,778	-0.18%
2019/08/01	2	22.90	0	0.00	22.90	2	2,708	0.07%
2019/07/31	1	22.45	1	22.95	22.90	0	2,698	0.00%
2019/07/30	7	22.51	4	22.83	22.60	3	2,631	0.11%
2019/07/29	4	22.95	2	22.90	22.95	2	2,515	0.08%
2019/07/26	0	0.00	41	22.24	22.40	-41	2,410	-1.70%
2019/07/25	36	22.27	23	22.32	21.90	13	2,313	0.56%
2019/07/23	0	0.00	3	20.40	20.55	-3	1,983	-0.15%
2019/07/22	3	20.25	6	20.33	20.25	-3	2,036	-0.15%
2019/07/19	1	20.70	0	0.00	20.85	1	2,233	0.04%
2019/07/18	4	20.65	0	0.00	20.45	4	2,207	0.18%
2019/07/11	3	20.20	3	20.30	20.20	0	2,165	0.00%
2019/07/03	2	19.90	0	0.00	19.80	2	2,256	0.09%
2019/07/01	0	0.00	1	20.20	20.15	-1	2,299	-0.04%
2019/06/25	0	0.00	20	19.75	19.50	-20	2,351	-0.85%
2019/06/24	20	19.20	0	0.00	19.45	20	2,353	0.85%
2019/06/20	1	19.40	0	0.00	19.50	1	2,380	0.04%
2019/06/19	0	0.00	8	19.30	19.35	-8	2,496	-0.32%
2019/06/13	15	19.41	34	19.56	19.55	-19	2,980	-0.64%
2019/05/30	8	18.90	0	0.00	18.85	8	3,105	0.26%
2019/05/21	1	17.60	0	0.00	17.90	1	3,532	0.03%
2019/05/14	0	0.00	5	17.50	17.85	-5	3,562	-0.14%
2019/05/10	1	18.80	0	0.00	18.75	1	3,521	0.03%
2019/05/08	20	19.65	0	0.00	19.70	20	3,471	0.58%
2019/05/06	13	20.13	0	0.00	19.90	13	3,432	0.38%
2019/05/03	0	0.00	5	20.70	20.65	-5	3,372	-0.15%
2019/05/02	3	20.60	34	20.25	20.65	-31	3,314	-0.94%
2019/04/29	43	19.96	0	0.00	19.80	43	3,266	1.32%
2019/04/26	5	20.72	27	20.63	20.35	-22	3,205	-0.69%
2019/04/25	62	20.68	73	20.76	20.55	-11	3,170	-0.35%
2019/04/23	1	19.80	0	0.00	19.90	1	3,293	0.03%
2019/04/22	2	19.90	0	0.00	20.00	2	3,424	0.06%
2019/04/18	28	19.91	21	20.20	19.60	7	3,514	0.20%
2019/04/17	6	20.02	2	19.90	20.05	4	3,613	0.11%
2019/04/16	5	19.89	0	0.00	19.95	5	3,671	0.14%
2019/04/15	1	19.60	0	0.00	19.70	1	3,712	0.03%
2019/04/11	30	20.05	4	19.85	19.80	26	3,703	0.70%
2019/04/09	0	0.00	1	20.30	20.25	-1	3,672	-0.03%
2019/04/03	0	0.00	1	20.10	20.15	-1	3,661	-0.03%
2019/04/01	2	20.45	32	20.22	20.00	-30	3,629	-0.83%
2019/03/29	20	19.80	0	0.00	19.80	20	3,580	0.56%
2019/03/27	10	20.00	0	0.00	19.80	10	3,640	0.27%
2019/03/26	0	0.00	6	19.80	19.85	-6	3,639	-0.16%
2019/03/22	0	0.00	9	20.06	19.90	-9	3,661	-0.25%
2019/03/21	14	20.93	3	21.00	20.60	11	3,556	0.31%
2019/03/19	0	0.00	20	19.65	19.85	-20	3,244	-0.62%
2019/03/14	0	0.00	1	19.15	19.10	-1	3,246	-0.03%
2019/03/12	20	19.70	20	20.00	19.65	0	3,308	0.00%
2019/03/11	1	19.55	0	0.00	19.55	1	3,307	0.03%
2019/03/08	1	18.70	0	0.00	19.45	1	3,360	0.03%
2019/03/06	0	0.00	1	19.40	19.35	-1	3,552	-0.03%
2019/03/05	2	19.33	10	19.70	19.30	-8	3,564	-0.22%
2019/02/26	21	19.00	20	19.20	18.95	1	3,517	0.03%
2019/02/25	1	19.50	0	0.00	19.35	1	3,520	0.03%
2019/02/22	5	19.16	10	19.03	19.20	-5	3,538	-0.14%
2019/02/21	1	18.60	0	0.00	18.45	1	3,413	0.03%
2019/02/19	1	17.90	0	0.00	17.95	1	3,316	0.03%
2019/02/18	2	17.65	0	0.00	17.60	2	3,320	0.06%
2019/02/15	1	18.20	100	17.82	17.80	-99	3,313	-2.99%
2019/02/14	2	18.03	0	0.00	18.05	2	3,320	0.06%
2019/02/13	0	0.00	13	18.05	18.00	-13	3,359	-0.39%
2019/02/12	2	18.05	0	0.00	18.15	2	3,354	0.06%
2019/02/11	3	17.97	0	0.00	17.95	3	3,348	0.09%
2019/01/30	1	17.90	4	17.85	17.80	-3	3,333	-0.09%
2019/01/29	10	17.60	0	0.00	17.60	10	3,315	0.30%
2019/01/23	0	0.00	1	17.70	17.55	-1	3,415	-0.03%
2019/01/22	6	17.64	35	17.56	17.50	-29	3,414	-0.85%
2019/01/21	4	18.00	6	18.04	17.90	-2	3,388	-0.06%
2019/01/17	31	17.95	2	18.03	17.90	29	3,358	0.86%
2019/01/16	135	18.47	0	0.00	18.35	135	3,303	4.09%	大買/鉅額交易
2019/01/15	6	18.14	1	18.20	18.35	5	3,136	0.16%
2019/01/14	2	18.15	0	0.00	18.15	2	2,912	0.07%
2019/01/11	1	18.10	20	18.05	17.90	-19	2,773	-0.69%
2019/01/09	1	17.90	10	18.10	18.35	-9	2,634	-0.34%
2019/01/08	3	17.97	3	17.60	17.60	0	2,495	0.00%
2019/01/07	7	17.49	2	17.35	17.65	5	2,410	0.21%
2019/01/02	1	16.60	0	0.00	16.65	1	2,365	0.04%
2018/12/27	0	0.00	2	16.95	16.60	-2	2,366	-0.08%
2018/12/21	2	16.35	4	16.25	16.25	-2	2,315	-0.09%
2018/12/20	0	0.00	1	16.35	16.15	-1	2,260	-0.04%
2018/12/19	1	16.75	0	0.00	16.70	1	2,241	0.04%
2018/12/17	4	17.83	15	17.55	17.10	-11	2,190	-0.50%
2018/12/12	13	17.18	0	0.00	17.20	13	2,129	0.61%
2018/12/11	20	17.10	0	0.00	17.10	20	2,087	0.96%
2018/12/06	2	16.45	1	16.55	16.40	1	1,953	0.05%
2018/12/05	4	17.40	2	17.20	17.25	2	1,902	0.11%
2018/12/04	20	17.15	20	17.25	17.20	0	1,892	0.00%
2018/12/03	2	16.58	1	16.45	16.80	1	1,879	0.05%
2018/11/29	1	16.40	2	16.60	16.30	-1	1,738	-0.06%
2018/11/28	1	16.05	1	16.00	16.10	0	1,690	0.00%
2018/11/27	0	0.00	1	16.00	15.95	-1	1,671	-0.06%
2018/11/21	0.1	15.85	0	0.00	15.90	0.1	1,627	0.00%
2018/11/16	0	0.00	1	15.30	15.45	-1	1,559	-0.06%
2018/11/02	1	14.35	0	0.00	14.40	1	1,780	0.06%
2018/10/25	0	0.00	3	13.70	13.65	-3	1,910	-0.16%
2018/10/22	2	14.20	7	14.75	14.60	-5	1,947	-0.26%
2018/10/19	0.1	14.40	0	0.00	14.50	0.1	1,953	0.00%
2018/10/18	5.1	14.00	0	0.00	14.10	5.1	1,971	0.26%
2018/10/15	1	13.75	0	0.00	13.60	1	2,160	0.05%
2018/10/11	2	13.85	0	0.00	13.85	2	2,342	0.09%
2018/10/04	2	16.05	0	0.00	16.20	2	2,466	0.08%
2018/09/28	1	16.30	0	0.00	16.20	1	2,596	0.04%
2018/09/26	0	0.00	1.9	15.90	15.95	-1.9	2,741	-0.07%
2018/09/20	0	0.00	1	15.50	15.50	-1	2,898	-0.03%
2018/09/14	1	15.40	0	0.00	15.55	1	2,901	0.03%
2018/09/12	1	15.00	0	0.00	14.95	1	2,941	0.03%
2018/09/11	0	0.00	10	14.95	14.95	-10	2,962	-0.34%
2018/09/10	10	14.80	0	0.00	14.80	10	2,985	0.33%
2018/09/07	0	0.00	1	15.65	15.40	-1	2,976	-0.03%
2018/09/06	1	16.20	6	16.25	16.00	-5	2,944	-0.17%
2018/09/05	1	16.75	0	0.00	16.65	1	2,909	0.03%
2018/08/16	3	16.97	0	0.00	16.80	3	3,223	0.09%
2018/08/13	1	17.80	0	0.00	17.80	1	3,148	0.03%
2018/08/10	3	19.32	0	0.00	19.30	3	3,056	0.10%
2018/08/08	1	19.35	0	0.00	19.40	1	3,124	0.03%
2018/08/07	10	20.24	8	19.93	19.85	2	3,083	0.06%
2018/08/02	4	20.95	0	0.00	20.60	4	2,990	0.13%
2018/07/24	1	20.80	0	0.00	21.75	1	2,958	0.03%
2018/07/23	1	20.80	0	0.00	20.90	1	2,939	0.03%
2018/07/20	3	22.58	4	22.49	22.45	-1	2,879	-0.03%
2018/07/18	0	0.00	2	22.73	23.00	-2	2,858	-0.07%
2018/07/16	3	22.30	1	22.15	22.10	2	2,825	0.07%
2018/07/09	0	0.00	1	21.80	21.85	-1	2,850	-0.04%
2018/07/05	0	0.00	2	21.75	21.50	-2	2,921	-0.07%
2018/07/04	2	22.35	3	22.10	22.15	-1	2,974	-0.03%
2018/07/03	23	22.03	7	22.01	21.70	16	2,915	0.55%
2018/07/02	0	0.00	1	21.90	21.55	-1	2,889	-0.03%
2018/06/29	1	21.40	7	21.46	21.65	-6	2,876	-0.21%
2018/06/25	1	20.90	0	0.00	20.80	1	2,967	0.03%
2018/06/20	3	21.10	1	21.15	21.20	2	3,100	0.06%
2018/06/14	10	21.70	0	0.00	21.40	10	3,112	0.32%
2018/06/12	0	0.00	3	21.35	21.75	-3	3,121	-0.10%
2018/06/11	2	21.15	3	21.25	21.20	-1	3,111	-0.03%
2018/06/08	0	0.00	2	21.70	21.35	-2	3,112	-0.06%
2018/06/07	3	21.90	3	22.00	21.75	0	3,108	0.00%
2018/06/06	3	21.87	3	21.95	21.90	0	3,152	0.00%
2018/06/05	1	21.90	6	21.88	21.80	-5	3,179	-0.16%
2018/06/04	9	21.86	46	22.00	21.95	-37	3,398	-1.09%
2018/06/01	3	21.88	2	21.90	21.90	1	3,347	0.03%
2018/05/31	6	21.17	2	21.33	21.45	4	3,259	0.12%
2018/05/30	2	20.88	2	20.88	21.05	0	3,279	0.00%
2018/05/29	4	21.48	4	21.55	21.10	0	3,290	0.00%
2018/05/28	1	21.20	1	21.25	21.20	0	3,286	0.00%
2018/05/25	0	0.00	1	20.50	20.60	-1	3,296	-0.03%
2018/05/24	1	20.55	0	0.00	20.40	1	3,320	0.03%
2018/05/22	6	20.68	3	20.58	20.60	3	3,346	0.09%
2018/05/18	7	20.20	3	20.07	20.25	4	3,386	0.12%
2018/05/17	6	20.25	6	20.27	20.20	0	3,403	0.00%
2018/05/16	0	0.00	1	19.30	19.50	-1	3,321	-0.03%
2018/05/15	2	19.40	0	0.00	19.35	2	3,359	0.06%
2018/05/14	2	19.25	0	0.00	19.30	2	3,557	0.06%
2018/05/11	1	19.45	13	19.50	19.40	-12	3,612	-0.33%
2018/05/09	1	19.75	3	19.75	19.70	-2	3,727	-0.05%
2018/05/08	47	19.60	0	0.00	19.65	47	3,892	1.21%
2018/05/07	7	19.84	1	19.80	19.85	6	3,994	0.15%
2018/05/04	2	19.95	0	0.00	19.85	2	4,047	0.05%
2018/04/30	0	0.00	3	19.80	20.00	-3	4,168	-0.07%
2018/04/27	1	20.00	0	0.00	19.95	1	4,512	0.02%
2018/04/26	4	19.98	3	20.33	19.90	1	4,859	0.02%
2018/04/25	2	19.90	12	20.08	20.25	-10	4,925	-0.20%
2018/04/24	6	19.96	1	20.40	20.00	5	4,969	0.10%
2018/04/23	17	20.94	0	0.00	20.70	17	4,979	0.34%
2018/04/20	2	21.60	0	0.00	21.60	2	5,005	0.04%
2018/04/19	1	22.30	0	0.00	22.05	1	5,001	0.02%
2018/04/18	3	22.45	0	0.00	22.20	3	5,044	0.06%
2018/04/17	6	22.48	2	22.60	22.40	4	5,106	0.08%
2018/04/12	1	22.15	1	22.45	23.00	0	5,955	0.00%
2018/04/11	3	22.35	3.8	22.39	22.30	-0.8	6,395	-0.01%
2018/04/09	2	23.13	0	0.00	23.00	2	6,656	0.03%
2018/04/03	0	0.00	5	23.20	23.05	-5	6,643	-0.08%
2018/03/28	0	0.00	2	23.40	23.35	-2	7,066	-0.03%
2018/03/27	0	0.00	15	23.55	23.55	-15	7,227	-0.21%
2018/03/26	1	23.45	5	23.65	23.50	-4	7,231	-0.06%
2018/03/23	2	24.00	5	23.83	23.85	-3	7,174	-0.04%
2018/03/20	2	24.10	2	24.45	24.10	0	7,300	0.00%
2018/03/19	1	24.65	1	24.70	24.60	0	7,305	0.00%
2018/03/16	3	24.77	10	24.78	24.80	-7	7,305	-0.10%
2018/03/15	0	0.00	5	24.90	24.80	-5	7,322	-0.07%
2018/03/12	1	24.70	3	24.57	24.55	-2	7,371	-0.03%
2018/03/09	18	25.19	14	25.10	25.10	4	7,347	0.05%
2018/03/08	97	25.31	88	25.27	25.00	9	7,432	0.12%
2018/03/07	5	25.15	0	0.00	24.65	5	7,411	0.07%
2018/03/06	0	0.00	0.5	24.80	24.75	-0.5	7,929	-0.01%
2018/03/05	0	0.00	1	25.40	24.70	-1	8,122	-0.01%
2018/02/23	3	24.72	0	0.00	24.80	3	9,273	0.03%
2018/02/12	2	23.85	0	0.00	23.55	2	9,391	0.02%
2018/02/09	0	0.00	1	24.10	24.10	-1	9,353	-0.01%
2018/02/08	7	24.18	0	0.00	24.20	7	9,334	0.07%
2018/02/07	4	24.91	15	24.95	24.60	-11	9,335	-0.12%
2018/02/06	8	24.12	37	24.00	24.15	-29	9,325	-0.31%
2018/02/05	18	25.14	14	25.20	25.30	4	9,188	0.04%
2018/02/02	0	0.00	2	25.70	25.60	-2	9,169	-0.02%
2018/02/01	3	25.92	2	26.45	25.85	1	9,251	0.01%
2018/01/31	2	26.20	6.2	26.14	26.25	-4.2	9,437	-0.04%
2018/01/30	0	0.00	5	25.89	25.70	-5	9,524	-0.05%
2018/01/29	1	25.60	6	25.58	25.55	-5	9,418	-0.05%
2018/01/26	2	25.20	8	25.18	25.15	-6	9,413	-0.06%
2018/01/25	2	25.65	37	25.71	25.30	-35	9,443	-0.37%
2018/01/24	3	25.65	7	25.75	25.70	-4	9,427	-0.04%
2018/01/23	30	26.32	9	26.50	25.70	21	9,402	0.22%
2018/01/22	14	26.28	21	26.35	26.35	-7	9,082	-0.08%
2018/01/19	2	25.75	0	0.00	25.45	2	8,842	0.02%
2018/01/18	0	0.00	1	25.60	25.35	-1	8,796	-0.01%
2018/01/17	2	25.68	0	0.00	25.40	2	8,787	0.02%
2018/01/16	3	25.63	36	25.60	25.55	-33	8,741	-0.38%
2018/01/15	2	25.20	3	25.15	25.20	-1	8,675	-0.01%
2018/01/12	0	0.00	5	25.37	25.30	-5	8,675	-0.06%
2018/01/11	15	25.40	7	25.45	25.25	8	8,644	0.09%
2018/01/10	23	26.15	1	25.80	25.80	22	8,592	0.26%
2018/01/09	10	26.11	14	26.07	26.50	-4	8,344	-0.05%
2018/01/08	4	25.43	2	25.78	25.35	2	8,085	0.02%
2018/01/05	22	25.67	32	25.84	25.75	-10	7,868	-0.13%
2018/01/04	42	25.14	34	24.99	25.15	8	7,473	0.11%
2018/01/03	10	24.29	0	0.00	24.20	10	7,221	0.14%
2018/01/02	0	0.00	6	24.13	24.15	-6	7,271	-0.08%