明泰 (3380)-玉山-新莊券商分點個股進出

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
32.80
漲跌
▲0.35
漲幅
+1.08%
成交量
1,213張
產業
上市通信網路類股
607人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明泰 (3380)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/10	1	32.20	0	0.00	32.30	1	2,312	0.04%
2024/05/09	1	32.10	0	0.00	32.00	1	2,332	0.04%
2024/05/06	1	32.80	0	0.00	32.75	1	2,481	0.04%
2024/04/26	10	32.55	0	0.00	32.15	10	3,089	0.32%
2024/04/19	4	31.80	3	31.65	31.15	1	3,158	0.03%
2024/04/16	20	32.80	0	0.00	32.30	20	3,207	0.62%
2024/04/15	3	33.83	0	0.00	33.70	3	3,232	0.09%
2024/04/11	7	34.72	0	0.00	34.65	7	3,466	0.20%
2024/04/10	1	35.10	4	35.10	35.10	-3	3,534	-0.08%
2024/04/08	1	35.50	0	0.00	35.45	1	3,544	0.03%
2024/04/03	1	35.65	0	0.00	35.70	1	3,554	0.03%
2024/03/27	0	0.00	1	36.45	36.35	-1	3,805	-0.03%
2024/03/26	2	35.48	3	36.37	36.25	-1	3,804	-0.03%
2024/03/25	2	36.25	0	0.00	36.10	2	3,803	0.05%
2024/03/22	1	35.85	2	36.15	36.20	-1	3,834	-0.03%
2024/03/21	2	35.80	2	35.70	35.80	0	3,923	0.00%
2024/03/20	1	35.65	3	35.75	35.55	-2	3,951	-0.05%
2024/03/19	4	35.45	4	35.50	35.40	0	3,986	0.00%
2024/03/18	0	0.00	2	35.35	35.30	-2	4,134	-0.05%
2024/03/15	23	34.83	0	0.00	34.80	23	4,443	0.52%
2024/03/14	1	34.95	12	35.18	35.10	-11	4,461	-0.25%
2024/03/13	2	35.10	3	35.28	35.20	-1	4,461	-0.02%
2024/03/11	2	35.23	4	35.44	35.40	-2	4,486	-0.04%
2024/03/08	7	34.88	13	35.01	35.25	-6	4,585	-0.13%
2024/03/07	40.2	36.24	1	36.85	35.40	39.2	4,674	0.84%
2024/03/06	5	36.62	7.1	36.57	36.60	-2	4,630	-0.04%
2024/03/05	2	37.13	12	36.92	36.90	-10	4,618	-0.22%
2024/03/04	26	37.63	11	37.60	37.45	15	4,582	0.33%
2024/03/01	4.1	36.54	0	0.00	36.65	4.1	4,463	0.09%
2024/02/29	2	37.10	1	37.00	37.00	1	4,430	0.02%
2024/02/27	3	37.65	6	37.52	37.50	-3	4,390	-0.07%
2024/02/26	6.1	38.81	7	39.09	38.40	-1	4,368	-0.02%
2024/02/23	11	38.56	7	38.81	38.05	4	4,349	0.09%
2024/02/22	6	38.57	4	38.73	38.60	2	4,245	0.05%
2024/02/21	7	38.33	9	38.69	38.65	-2	4,237	-0.05%
2024/02/20	2	37.55	0	0.00	37.45	2	4,196	0.05%
2024/02/19	0	0.00	6	37.99	37.85	-6	4,193	-0.14%
2024/02/16	4	37.43	0	0.00	37.65	4	4,191	0.10%
2024/02/15	5	37.34	1	37.25	37.50	4	4,191	0.10%
2024/02/05	22	37.66	8	37.38	37.70	14	4,173	0.34%
2024/02/02	1	39.24	21	39.15	39.25	-20	4,092	-0.49%
2024/02/01	4	38.58	4	38.61	38.30	0	4,062	0.00%
2024/01/31	4	38.68	0	0.00	38.50	4	4,050	0.10%
2024/01/30	3	39.17	3	39.35	39.15	0	4,046	0.00%
2024/01/29	14	38.78	14	38.78	38.80	0	3,952	0.00%
2024/01/26	26	39.30	5	39.14	39.10	21	3,973	0.53%
2024/01/25	11	38.82	1	39.10	39.10	10	3,965	0.25%
2024/01/24	2	38.90	2	38.75	38.75	0	3,988	0.00%
2024/01/23	8	38.78	23	39.47	39.25	-15	4,055	-0.37%
2024/01/22	4	38.66	9	38.26	38.90	-5	3,821	-0.13%
2024/01/19	0	0.00	8	37.64	37.95	-8	3,697	-0.22%
2024/01/18	6	36.84	9	36.88	36.65	-3	3,636	-0.08%
2024/01/17	5	37.32	1	37.95	37.35	4	3,624	0.11%
2024/01/16	1	37.55	11	37.57	37.75	-10	3,602	-0.28%
2024/01/15	10	37.63	6	37.81	37.80	4	3,589	0.11%
2024/01/12	21	37.85	8	37.53	37.50	13	3,603	0.36%
2024/01/11	12	37.38	17.3	37.48	37.75	-5.3	3,588	-0.15%
2024/01/10	5	36.41	41	36.39	36.60	-36	3,552	-1.01%
2024/01/09	19	37.24	34	37.32	36.95	-15	3,557	-0.42%
2024/01/08	30	37.21	15	36.80	36.80	15	3,525	0.43%
2024/01/05	37	38.24	22	38.68	37.90	15	3,492	0.43%
2024/01/04	24	37.92	7	37.71	37.70	17	3,289	0.52%
2024/01/03	9	36.76	5	36.83	36.60	4	3,245	0.12%
2024/01/02	20	37.49	11	37.30	37.15	9	3,258	0.28%
2023/12/29	6	37.87	3	37.75	37.75	3	3,284	0.09%
2023/12/28	9.3	38.26	3	38.18	38.10	6.3	3,290	0.19%
2023/12/27	12	37.76	2	37.65	37.55	10	3,215	0.31%
2023/12/26	2	38.05	18	37.62	38.10	-16	3,178	-0.50%
2023/12/25	2	36.35	15	36.35	36.35	-13	3,057	-0.43%
2023/12/22	16	37.02	0	0.00	36.60	16	3,071	0.52%
2023/12/21	5	36.79	1	36.80	36.75	4	3,078	0.13%
2023/12/20	0	0.00	3	37.47	37.35	-3	3,085	-0.10%
2023/12/19	5	36.87	10	36.73	36.70	-5	3,112	-0.16%
2023/12/18	5	37.73	9	37.81	37.70	-4	3,100	-0.13%
2023/12/15	4	36.98	0	0.00	36.70	4	3,006	0.13%
2023/12/14	4	37.61	1	37.75	37.25	3	3,015	0.10%
2023/12/13	20	37.59	10	37.82	37.85	10	3,001	0.33%
2023/12/12	13	38.29	14	38.41	38.30	-1	2,954	-0.04%
2023/12/11	3	37.07	6	37.29	37.20	-3	2,857	-0.10%
2023/12/07	1	36.75	9	36.70	36.70	-8	3,023	-0.26%
2023/12/06	5	37.45	4	37.65	37.10	1	3,017	0.03%
2023/12/05	13	37.71	2	38.10	37.50	11	2,993	0.37%
2023/12/04	3	37.35	3	37.50	37.45	0	2,876	0.00%
2023/11/29	0	0.00	1	36.05	36.00	-1	2,773	-0.04%
2023/11/28	2	35.45	0	0.00	35.95	2	2,813	0.07%
2023/11/27	1	35.90	0	0.00	35.65	1	2,885	0.03%
2023/11/24	0	0.00	1	35.50	35.85	-1	2,910	-0.03%
2023/11/23	11	35.86	11	35.80	35.85	0	2,924	0.00%
2023/11/22	0	0.00	1	36.10	36.25	-1	2,984	-0.03%
2023/11/21	1	35.60	1	35.65	35.35	0	3,013	0.00%
2023/11/20	1	35.75	2	35.55	35.55	-1	3,125	-0.03%
2023/11/17	5	35.02	4	35.01	34.95	1	3,263	0.03%
2023/11/16	2	34.20	0	0.00	34.30	2	3,314	0.06%
2023/11/14	1	33.45	3	33.17	33.55	-2	3,347	-0.06%
2023/11/13	2	32.98	3	33.00	32.90	-1	3,382	-0.03%
2023/11/10	2	32.35	1	32.30	32.40	1	3,401	0.03%
2023/11/09	4	32.96	9.1	32.88	32.70	-5.1	3,407	-0.15%
2023/11/07	3	33.85	0	0.00	33.55	3	3,426	0.09%
2023/11/06	0	0.00	1	34.45	34.55	-1	3,434	-0.03%
2023/11/03	3	34.73	3	34.58	34.40	0	3,460	0.00%
2023/11/02	11	34.95	4	35.76	35.20	7	3,453	0.20%
2023/11/01	4	33.76	1	33.40	33.55	3	3,421	0.09%
2023/10/31	5	35.89	13	35.97	35.35	-8	3,439	-0.23%
2023/10/30	0	0.00	3	34.77	34.70	-3	3,370	-0.09%
2023/10/27	7	34.30	0	0.00	34.20	7	3,488	0.20%
2023/10/24	0	0.00	1	34.65	35.25	-1	3,763	-0.03%
2023/10/20	1	34.15	0	0.00	34.45	1	3,901	0.03%
2023/10/17	1	35.40	2	35.20	35.05	-1	4,076	-0.02%
2023/10/16	4	35.80	0	0.00	35.70	4	4,173	0.10%
2023/10/13	3	37.00	0	0.00	36.60	3	4,423	0.07%
2023/10/12	2	36.50	2.3	36.41	36.60	-0.3	4,866	-0.01%
2023/10/11	6	36.62	0	0.00	36.55	6	5,312	0.11%
2023/10/06	0	0.00	1	37.70	37.40	-1	5,491	-0.02%
2023/10/05	3	38.13	0	0.00	37.75	3	5,540	0.05%
2023/10/04	2	38.55	1	38.35	38.35	1	5,565	0.02%
2023/10/03	9.1	39.05	4	38.44	38.30	5.1	5,694	0.09%
2023/09/28	0.2	39.40	0	0.00	39.35	0.2	6,124	0.00%
2023/09/27	0	0.00	6	39.58	39.65	-6	6,285	-0.10%
2023/09/26	0	0.00	4	39.16	39.30	-4	6,479	-0.06%
2023/09/22	0	0.00	1	38.80	38.95	-1	6,826	-0.01%
2023/09/21	0	0.00	2	37.90	37.85	-2	7,124	-0.03%
2023/09/20	1	39.05	6.9	38.72	38.80	-5.9	7,274	-0.08%
2023/09/19	11	39.89	17	39.64	39.25	-6	7,297	-0.08%
2023/09/18	7.1	39.90	5	40.00	39.80	2.1	7,347	0.03%
2023/09/15	8	39.83	4	39.78	39.45	4	7,414	0.05%
2023/09/14	15	40.18	18	40.17	40.15	-3	7,368	-0.04%
2023/09/13	1	38.75	12	38.71	39.00	-11	7,292	-0.15%
2023/09/12	27	38.33	3	38.12	38.15	24	7,565	0.32%
2023/09/11	0	0.00	4	36.50	36.35	-4	7,454	-0.05%
2023/09/08	2	37.93	0	0.00	37.50	2	7,452	0.03%
2023/09/06	0	0.00	0.2	38.65	38.95	-0.2	7,545	0.00%
2023/09/05	1	38.45	0.3	38.50	38.45	0.7	7,627	0.01%
2023/09/04	5.5	38.02	0	0.00	38.30	5.5	7,641	0.07%
2023/09/01	4	38.74	1	38.80	38.60	3	7,657	0.04%
2023/08/31	3	39.50	0	0.00	39.75	3	7,652	0.04%
2023/08/30	0	0.00	3	39.20	39.10	-3	7,631	-0.04%
2023/08/29	4	39.05	8	39.16	39.15	-4	7,653	-0.05%
2023/08/28	10	39.90	9	38.94	39.00	1	7,756	0.01%
2023/08/25	1	39.20	2	39.95	39.60	-1	7,848	-0.01%
2023/08/24	6	39.34	2	40.03	39.50	4	7,846	0.05%
2023/08/23	9	39.03	3	38.90	38.90	6	7,822	0.08%
2023/08/22	7	38.10	14	38.26	38.15	-7	7,668	-0.09%
2023/08/21	1	37.60	3	37.33	37.50	-2	7,584	-0.03%
2023/08/18	25	36.90	0	0.00	36.40	25	7,562	0.33%
2023/08/17	0	0.00	1.5	36.83	37.75	-1.5	7,552	-0.02%
2023/08/16	1	36.10	0	0.00	36.10	1	7,525	0.01%
2023/08/15	0	0.00	1	36.40	36.50	-1	7,523	-0.01%
2023/08/14	2	35.65	0	0.00	35.85	2	7,551	0.03%
2023/08/11	3.5	37.28	1	37.55	36.70	2.5	7,570	0.03%
2023/08/10	0.5	37.10	1	37.30	37.10	-0.5	7,569	-0.01%
2023/08/09	1	38.85	1	38.30	38.30	0	7,534	0.00%
2023/08/08	4.5	38.47	1	38.55	38.75	3.5	7,499	0.05%
2023/08/07	5	38.41	9	38.66	39.50	-4	7,482	-0.05%
2023/08/04	10	38.53	17	38.66	39.45	-7	7,406	-0.09%
2023/08/02	8	41.43	5	41.35	41.40	3	7,316	0.04%
2023/08/01	23.6	43.83	20	43.01	42.95	3.6	7,257	0.05%
2023/07/31	4.5	44.94	8	45.18	43.90	-3.5	7,147	-0.05%
2023/07/28	25	42.40	8	42.57	42.90	17	6,998	0.24%
2023/07/27	9.5	43.88	2	44.00	44.00	7.5	6,954	0.11%
2023/07/26	15.7	43.25	1	43.15	43.15	14.7	6,918	0.21%
2023/07/25	5	44.52	2	44.45	44.45	3	6,865	0.04%
2023/07/24	2	43.83	0	0.00	43.45	2	6,799	0.03%
2023/07/21	4	43.13	6	43.65	43.75	-2	6,754	-0.03%
2023/07/20	2	43.88	1	43.95	43.80	1	6,735	0.01%
2023/07/19	2.1	43.85	13.3	43.23	42.90	-11.2	6,656	-0.17%
2023/07/18	19.1	44.54	115	44.56	43.20	-95.9	6,669	-1.44%	大賣/
2023/07/17	13.5	47.04	13	47.67	46.70	0.5	6,513	0.01%
2023/07/14	31	46.83	89	46.05	48.10	-58	6,141	-0.94%
2023/07/13	13	43.68	19	43.63	43.80	-6	5,831	-0.10%
2023/07/12	6	43.11	5	42.75	42.40	1	5,632	0.02%
2023/07/11	6	42.37	51	42.28	42.45	-45	5,627	-0.80%
2023/07/10	7	42.04	1	42.00	42.15	6	5,628	0.11%
2023/07/07	48	43.49	35	43.23	43.30	13	5,529	0.24%
2023/07/06	10	42.10	20	42.01	41.85	-10	5,148	-0.19%
2023/07/05	49	42.36	7	41.70	41.70	42	5,122	0.82%
2023/07/04	103	43.09	68	43.33	43.80	35	5,009	0.70%	大買/
2023/07/03	30	43.20	28	42.94	43.45	2	4,859	0.04%
2023/06/30	46	40.31	3	40.80	40.90	43	4,600	0.93%
2023/06/29	55	40.27	34	41.33	40.35	21	4,503	0.47%
2023/06/28	57	39.68	17	39.25	39.30	40	4,167	0.96%
2023/06/27	2	38.35	0	0.00	37.80	2	4,011	0.05%
2023/06/26	6	39.10	3	38.72	38.60	3	4,002	0.07%
2023/06/21	39	40.55	6	40.13	40.20	33	3,920	0.84%
2023/06/20	7	39.14	2	39.05	39.10	5	3,825	0.13%
2023/06/19	3	40.37	7	39.65	39.30	-4	3,785	-0.11%
2023/06/16	17	40.82	44	40.46	40.35	-27	3,656	-0.74%
2023/06/15	0	0.00	4	38.09	38.15	-4	3,316	-0.12%
2023/06/14	0	0.00	1	37.85	37.65	-1	3,311	-0.03%
2023/06/13	21	37.26	2	37.20	37.10	19	3,344	0.57%
2023/06/12	10	37.20	132	37.38	36.80	-122	3,411	-3.58%	大賣/鉅額交易
2023/06/09	8	38.81	5	38.73	38.85	3	3,394	0.09%
2023/06/08	0	0.00	2	37.95	37.20	-2	3,345	-0.06%
2023/06/07	7	37.96	3	37.95	38.10	4	3,377	0.12%
2023/06/06	2	38.10	5	37.95	38.05	-3	3,440	-0.09%
2023/06/05	0	0.00	8	38.95	38.70	-8	3,457	-0.23%
2023/06/02	0	0.00	81	38.82	38.90	-81	3,542	-2.29%
2023/06/01	83	39.03	3	38.85	38.95	80	3,526	2.27%
2023/05/31	2	38.70	9	38.44	38.50	-7	3,501	-0.20%
2023/05/30	2	37.50	3	37.35	37.45	-1	3,409	-0.03%
2023/05/29	9	37.28	104	37.04	37.30	-95	3,404	-2.79%	大賣/
2023/05/25	100	35.89	1	35.80	36.00	99	3,393	2.92%
2023/05/24	0	0.00	1	36.15	36.20	-1	3,385	-0.03%
2023/05/23	13	36.74	0	0.00	36.65	13	3,383	0.38%
2023/05/22	21	36.70	14	36.60	36.60	7	3,378	0.21%
2023/05/19	1	36.05	0	0.00	36.10	1	3,385	0.03%
2023/05/18	13	36.42	1	36.50	36.15	12	3,364	0.36%
2023/05/17	100	35.80	0	0.00	35.95	100	3,315	3.02%
2023/05/15	0	0.00	1	34.50	34.40	-1	3,230	-0.03%
2023/05/11	1.3	34.41	0	0.00	33.95	1.3	3,232	0.04%
2023/05/10	0	0.00	1	34.95	34.80	-1	3,205	-0.03%
2023/05/09	0	0.00	2	34.73	34.60	-2	3,198	-0.06%
2023/05/08	1	35.45	2	35.30	35.15	-1	3,188	-0.03%
2023/05/05	2	35.38	0	0.00	35.00	2	3,182	0.06%
2023/05/04	0	0.00	8	34.39	34.45	-8	3,184	-0.25%
2023/05/03	10	34.89	4	35.30	34.40	6	3,188	0.19%
2023/05/02	0	0.00	3.4	35.56	35.85	-3.4	3,168	-0.11%
2023/04/28	6	35.24	2	35.35	35.40	4	3,159	0.13%
2023/04/27	5	35.40	5	34.50	35.30	0	3,143	0.00%
2023/04/26	12	34.81	1	35.15	35.05	11	3,130	0.35%
2023/04/25	12	35.53	37	34.84	34.80	-25	3,114	-0.80%
2023/04/24	38	36.12	34	35.78	35.70	4	3,071	0.13%
2023/04/21	22	36.53	60	36.22	35.65	-38	3,081	-1.23%
2023/04/20	7	39.12	15	39.50	39.30	-8	2,949	-0.27%
2023/04/19	17	38.09	25	38.71	38.85	-8	2,840	-0.28%
2023/04/18	6	38.02	45	38.61	38.40	-39	2,754	-1.42%
2023/04/17	10	37.25	108	37.30	37.45	-98	2,686	-3.65%	大賣/
2023/04/14	9	37.13	14	36.79	36.70	-5	2,757	-0.18%
2023/04/13	1	36.40	0	0.00	36.90	1	2,685	0.04%
2023/04/12	105	36.59	4	36.76	36.75	101	2,618	3.86%	大買/鉅額交易
2023/04/11	5	36.02	1	36.15	36.20	4	2,554	0.16%
2023/04/10	2	35.73	0	0.00	36.00	2	2,528	0.08%
2023/04/07	12	35.56	10	35.25	35.35	2	2,471	0.08%
2023/04/06	3	35.05	20	35.40	35.55	-17	2,405	-0.71%
2023/03/31	1	34.75	0	0.00	34.85	1	2,337	0.04%
2023/03/27	0	0.00	2	34.98	34.95	-2	2,300	-0.09%
2023/03/24	3	34.63	0	0.00	34.55	3	2,273	0.13%
2023/03/23	8	34.73	2	34.75	34.75	6	2,257	0.27%
2023/03/22	4	34.21	0	0.00	34.45	4	2,240	0.18%
2023/03/21	0	0.00	1	34.05	34.10	-1	2,224	-0.04%
2023/03/20	12	34.18	2.1	34.18	34.20	9.9	2,211	0.45%
2023/03/16	13	34.15	8	33.83	33.55	5	2,187	0.23%
2023/03/15	22	34.93	0	35.05	34.45	22	2,153	1.02%
2023/03/14	0	0.00	51	35.26	35.20	-51	2,081	-2.45%
2023/03/13	1	34.30	10	34.69	34.90	-9	2,036	-0.44%
2023/03/10	21	34.62	10	34.62	34.55	11	1,991	0.55%
2023/03/09	1	34.80	5	34.90	34.80	-4	2,215	-0.18%
2023/03/08	11	33.95	10	34.28	34.55	1	2,276	0.04%
2023/03/07	8	34.14	29	34.27	34.20	-21	2,337	-0.90%
2023/03/06	0	0.00	7	33.38	33.25	-7	2,197	-0.32%
2023/03/03	16	33.30	22	32.97	32.90	-6	2,167	-0.28%
2023/03/02	14	33.44	10	33.72	33.90	4	2,099	0.19%
2023/03/01	36	32.95	12.5	33.15	33.20	23.5	2,100	1.12%
2023/02/24	1	32.45	1.1	32.35	32.50	-0.1	2,054	0.00%
2023/02/23	6	32.48	4	32.76	32.50	2	2,038	0.10%
2023/02/22	0	0.00	5	31.65	31.90	-5	1,967	-0.25%
2023/02/21	0	0.00	1	31.50	31.80	-1	1,991	-0.05%
2023/02/16	0	0.00	1	31.05	31.00	-1	2,024	-0.05%
2023/02/13	0	30.80	0	0.00	30.90	0	2,120	0.00%
2023/02/09	2	31.00	0	0.00	30.75	2	2,180	0.09%
2023/02/06	5	31.15	3	30.95	30.95	2	2,218	0.09%
2023/02/02	3	31.05	0	0.00	31.25	3	2,211	0.14%
2023/02/01	1	30.65	14	30.67	30.65	-13	2,234	-0.58%
2023/01/17	0	29.85	0	0.00	29.80	0	2,203	0.00%
2023/01/13	0	0.00	1	29.45	29.40	-1	2,204	-0.05%
2023/01/12	0	0.00	1	29.90	29.85	-1	2,206	-0.05%
2023/01/11	6	30.50	6	30.30	30.05	0	2,220	0.00%
2023/01/06	1	29.60	0	0.00	29.50	1	2,212	0.05%
2023/01/05	2	30.30	3	30.37	29.60	-1	2,244	-0.04%
2023/01/04	3	30.20	2	29.85	30.00	1	2,175	0.05%
2023/01/03	1	28.60	0	0.00	28.75	1	2,087	0.05%
2022/12/28	0	28.55	0	0.00	28.15	0	2,262	0.00%
2022/12/27	1	28.80	7	28.79	28.95	-6	2,274	-0.26%
2022/12/23	0	0.00	4	28.35	28.55	-4	2,291	-0.17%
2022/12/22	5	29.06	0	0.00	28.85	5	2,305	0.22%
2022/12/21	30	28.90	1	28.95	28.75	29	2,353	1.23%
2022/12/20	0.5	29.00	2	28.83	28.55	-1.5	2,371	-0.06%
2022/12/16	0	0.00	3	30.65	30.40	-3	2,407	-0.12%
2022/12/15	1	31.05	0	31.30	31.10	1	2,415	0.04%
2022/12/08	6	30.90	2	30.80	30.80	4	2,550	0.16%
2022/12/07	1	31.60	2	31.00	30.65	-1	2,599	-0.04%
2022/12/06	4.1	31.82	1	31.35	31.35	3.1	2,734	0.11%
2022/12/05	1	31.35	0	0.00	31.60	1	2,931	0.03%
2022/12/02	2	31.28	1.1	31.18	31.20	0.9	3,049	0.03%
2022/12/01	4	31.80	24	31.95	31.30	-20	3,162	-0.63%
2022/11/30	28	31.56	6	30.94	31.00	22	3,100	0.71%
2022/11/29	1.1	30.25	6	30.88	31.35	-4.9	3,044	-0.16%
2022/11/28	0	30.00	0	0.00	29.85	0	2,964	0.00%
2022/11/25	0	0.00	5	29.70	29.50	-5	2,968	-0.17%
2022/11/24	3	30.30	3	29.95	30.00	0	2,970	0.00%
2022/11/23	3	29.65	13	30.03	30.45	-10	2,951	-0.34%
2022/11/22	4	29.38	0	0.00	29.55	4	2,901	0.14%
2022/11/21	0	0.00	1	29.75	29.60	-1	2,933	-0.03%
2022/11/18	0	0.00	2	29.70	29.55	-2	2,945	-0.07%
2022/11/17	6	29.83	0	0.00	29.50	6	2,927	0.20%
2022/11/14	10	29.69	10	29.78	29.70	0	2,932	0.00%
2022/11/11	5	29.31	7	29.59	29.55	-2	2,902	-0.07%
2022/11/10	5	29.10	1	29.65	29.15	4	2,891	0.14%
2022/11/09	6	29.46	1	29.60	29.30	5	2,898	0.17%
2022/11/08	0.1	29.40	0	0.00	29.30	0.1	2,906	0.00%
2022/11/03	1	28.75	2	28.68	28.55	-1	3,002	-0.03%
2022/11/02	0	0.00	2	28.53	28.55	-2	3,037	-0.07%
2022/11/01	0	0.00	3	27.27	27.50	-3	3,105	-0.10%
2022/10/31	0	0.00	3	26.87	26.85	-3	3,257	-0.09%
2022/10/28	5	26.39	0	0.00	26.25	5	3,530	0.14%
2022/10/27	0	0.00	2	27.00	27.35	-2	3,749	-0.05%
2022/10/26	2	26.70	0	0.00	26.60	2	3,875	0.05%
2022/10/21	1	27.20	0	0.00	27.10	1	4,285	0.02%
2022/10/19	1	28.45	3	28.15	28.35	-2	4,556	-0.04%
2022/10/18	2	28.43	0	0.00	28.60	2	4,659	0.04%
2022/10/14	0	0.00	4	27.85	28.00	-4	4,725	-0.08%
2022/10/13	11	26.85	0	0.00	26.10	11	4,744	0.23%
2022/10/12	0	0.00	5	28.00	28.10	-5	4,720	-0.11%
2022/10/11	1	28.60	0	0.00	28.40	1	4,735	0.02%
2022/10/07	0	0.00	1	29.75	29.50	-1	4,787	-0.02%
2022/10/05	11	29.14	0	0.00	28.85	11	4,848	0.23%
2022/10/03	1	27.55	0	0.00	27.35	1	4,827	0.02%
2022/09/29	2	28.00	0	0.00	27.65	2	5,268	0.04%
2022/09/28	2	28.20	2	27.43	27.25	0	5,323	0.00%
2022/09/27	1	29.40	0	0.00	29.80	1	5,399	0.02%
2022/09/21	5	32.80	0	0.00	32.35	5	5,353	0.09%
2022/09/20	1	32.50	3	32.73	32.80	-2	5,331	-0.04%
2022/09/16	2	32.70	4	32.84	32.70	-2	5,297	-0.04%
2022/09/15	1	33.70	0	0.00	33.05	1	5,258	0.02%
2022/09/14	0	0.00	1	33.15	33.45	-1	5,179	-0.02%
2022/09/13	16	34.05	15	34.08	33.70	1	5,130	0.02%
2022/09/12	2	34.90	11.5	34.71	34.95	-9.5	4,980	-0.19%
2022/09/08	55	33.54	44	32.75	33.75	11	4,786	0.23%
2022/09/07	7	32.22	31	31.78	32.80	-24	4,637	-0.52%
2022/09/06	41	32.65	14	32.53	32.40	27	4,514	0.60%
2022/08/29	0.5	30.19	0	0.00	30.15	0.5	4,110	0.01%
2022/08/26	3	31.80	3	31.65	31.65	0	4,082	0.00%
2022/08/24	0	0.00	0.3	30.50	30.55	-0.3	4,019	-0.01%
2022/08/22	0	0.00	3	31.45	31.15	-3	3,985	-0.08%
2022/08/19	3	31.85	1	31.65	31.85	2	3,932	0.05%
2022/08/18	0	0.00	0.1	30.85	31.25	-0.1	3,908	0.00%
2022/08/17	5	31.20	0	0.00	31.15	5	3,890	0.13%
2022/08/15	6.1	31.83	8	32.14	31.65	-2	3,838	-0.05%
2022/08/11	0	0.00	8	31.78	31.50	-8	3,739	-0.21%
2022/08/10	3	32.22	1	31.75	31.75	2	3,686	0.05%
2022/08/08	2	31.30	2	31.65	31.90	0	3,537	0.00%
2022/08/05	55	31.85	56.1	31.40	31.85	-1.1	3,446	-0.03%
2022/08/04	6	31.38	10.1	31.37	31.80	-4.1	3,291	-0.12%
2022/08/03	1	30.75	0	0.00	30.05	1	3,016	0.03%
2022/08/02	7	30.69	7	30.94	30.70	0	2,754	0.00%
2022/08/01	0	0.00	5	30.49	30.50	-5	2,633	-0.19%
2022/07/29	7	30.61	8	30.91	31.15	-1	2,578	-0.04%
2022/07/28	9	31.20	0	0.00	30.50	9	2,479	0.36%
2022/07/27	0	0.00	10.2	29.86	30.70	-10.2	2,216	-0.46%
2022/07/26	1.3	30.00	0	0.00	29.00	1.3	2,033	0.06%
2022/07/25	0	0.00	12	30.81	31.00	-12	1,936	-0.62%
2022/07/22	10	29.45	2	29.50	29.10	8	1,822	0.44%
2022/07/21	0	0.00	1	29.40	29.50	-1	1,784	-0.06%
2022/07/20	0	0.00	1	28.80	29.00	-1	1,739	-0.06%
2022/07/18	1	29.10	22	28.95	28.85	-21	1,710	-1.23%
2022/07/15	2	29.05	8	29.21	29.40	-6	1,697	-0.35%
2022/07/14	1	28.00	4	28.74	29.25	-3	1,648	-0.18%
2022/07/13	5	28.26	7	28.73	27.90	-2	1,580	-0.13%
2022/07/12	3	28.62	0	0.00	28.60	3	1,534	0.20%
2022/07/11	8	29.25	8	29.15	29.45	0	1,512	0.00%
2022/07/08	1	29.30	3	29.90	29.60	-2	1,448	-0.14%
2022/07/07	30	28.14	9.5	28.91	28.75	20.5	1,206	1.70%
2022/07/06	3	27.60	0.6	27.43	27.45	2.4	1,001	0.24%
2022/07/05	2	27.20	10.2	27.01	27.15	-8.2	951	-0.86%
2022/07/04	1	25.95	5	25.65	25.45	-4	830	-0.48%
2022/07/01	0.4	24.77	0	0.00	23.90	0.4	810	0.04%
2022/06/30	0.2	25.80	0	0.00	25.60	0.2	803	0.02%
2022/06/29	0	0.00	5	26.35	26.40	-5	807	-0.62%
2022/06/22	2	25.70	1	26.15	25.60	1	988	0.10%
2022/06/20	2	25.45	0	0.00	25.10	2	1,057	0.19%
2022/06/17	0.2	26.05	0	0.00	26.20	0.2	1,075	0.02%
2022/06/16	0	0.00	1	26.70	26.50	-1	1,093	-0.09%
2022/06/14	2	25.88	0	0.00	26.40	2	1,180	0.17%
2022/06/13	2	26.45	0	0.00	26.25	2	1,207	0.17%
2022/06/10	2	27.25	0	0.00	27.25	2	1,211	0.17%
2022/06/08	0	0.00	0.1	27.50	27.45	-0.1	1,244	-0.01%
2022/06/02	1	27.60	3	27.50	27.55	-2	1,336	-0.15%
2022/05/30	0	0.00	8	27.38	27.30	-8	1,365	-0.59%
2022/05/26	1	26.85	0	0.00	26.80	1	1,395	0.07%
2022/05/24	5	27.20	0	0.00	26.85	5	1,499	0.33%
2022/05/20	0	0.00	100	27.14	27.00	-100	1,569	-6.37%
2022/05/19	0	0.00	26	26.71	27.20	-26	1,602	-1.62%
2022/05/16	0	0.00	0	26.85	26.55	0	1,885	0.00%
2022/05/12	1	25.65	0	0.00	25.50	1	1,906	0.05%
2022/05/11	0.1	26.00	0	0.00	26.40	0.1	1,911	0.01%
2022/05/10	0	26.45	0	0.00	27.00	0	1,928	0.00%
2022/05/09	0.4	27.34	0	0.00	26.90	0.4	1,978	0.02%
2022/05/06	1	28.30	0	0.00	28.25	1	1,994	0.05%
2022/05/05	0	0.00	1	29.40	29.05	-1	2,028	-0.05%
2022/04/27	4.2	28.01	0	0.00	28.30	4.2	2,135	0.19%
2022/04/21	56	30.80	0	0.00	30.55	56	2,136	2.62%
2022/04/20	50	30.36	0	0.00	30.35	50	2,122	2.36%
2022/04/19	0	0.00	2	29.75	29.75	-2	2,110	-0.09%
2022/04/15	38.2	28.84	100	28.99	28.85	-61.9	2,136	-2.90%
2022/04/14	0	0.00	1	29.75	29.75	-1	2,200	-0.05%
2022/04/11	32.3	30.01	20	29.80	29.70	12.3	2,322	0.53%
2022/04/07	1	30.60	0	0.00	30.55	1	2,653	0.04%
2022/03/31	1	31.40	0	0.00	31.30	1	2,859	0.03%
2022/03/30	1	31.75	1	31.80	31.80	0	2,923	0.00%
2022/03/29	1	31.90	0	0.00	31.60	1	2,934	0.03%
2022/03/28	4	32.13	0.1	31.80	31.80	3.9	2,947	0.13%
2022/03/25	20	33.05	21.1	33.00	32.50	-1.1	2,961	-0.04%
2022/03/24	1.2	32.11	3	32.10	32.05	-1.8	2,884	-0.06%
2022/03/23	1	32.00	1	32.20	31.70	0	2,920	0.00%
2022/03/21	2	31.85	1	31.60	31.80	1	3,165	0.03%
2022/03/18	50	31.52	113	31.60	32.00	-63	3,665	-1.72%	大賣/
2022/03/16	51	30.75	2	30.60	30.80	49	4,336	1.13%
2022/03/15	3	30.18	1	30.20	30.10	2	4,863	0.04%
2022/03/14	1	30.30	1	30.40	30.40	0	4,926	0.00%
2022/03/11	2	30.25	52	30.14	30.25	-50	5,035	-0.99%
2022/03/09	1	28.55	0	0.00	28.60	1	5,058	0.02%
2022/03/08	4	28.43	0.1	28.10	28.05	3.9	5,039	0.08%
2022/03/07	7.5	29.15	1	29.00	29.05	6.5	5,023	0.13%
2022/03/04	1	30.85	0	0.00	30.60	1	5,023	0.02%
2022/03/03	1	31.00	0	0.00	30.90	1	5,080	0.02%
2022/03/02	50.1	31.40	0	0.00	31.05	50.1	5,109	0.98%
2022/02/25	5	31.07	5	31.42	30.50	0	5,171	0.00%
2022/02/24	0.8	30.15	0	0.00	29.80	0.8	5,172	0.01%
2022/02/23	1	30.75	51	30.63	31.10	-50	5,294	-0.94%
2022/02/22	8	31.18	1	31.10	30.45	7	5,351	0.13%
2022/02/18	55	32.86	3.2	32.76	32.90	51.8	6,165	0.84%
2022/02/17	1	31.25	0	0.00	31.30	1	5,991	0.02%
2022/02/16	1	30.80	1	31.00	30.90	0	6,002	0.00%
2022/02/15	0	0.00	2	30.93	30.80	-2	6,006	-0.03%
2022/02/11	0.2	31.50	0	31.50	31.35	0.2	6,101	0.00%
2022/02/10	0.2	31.79	2	32.05	31.50	-1.8	6,149	-0.03%
2022/02/09	1.6	31.86	6	31.89	32.10	-4.4	6,165	-0.07%
2022/02/08	0.2	32.40	1	32.60	32.40	-0.8	6,235	-0.01%
2022/02/07	1	31.20	0	0.00	31.75	1	6,379	0.02%
2022/01/25	1	30.00	2	30.15	29.65	-1	6,414	-0.02%
2022/01/24	0	0.00	5	29.80	30.05	-5	6,399	-0.08%
2022/01/21	0	0.00	1	30.65	30.45	-1	6,416	-0.02%
2022/01/20	9	31.78	8	31.52	31.70	1	6,512	0.02%
2022/01/19	2	30.90	8	30.91	31.00	-6	6,534	-0.09%
2022/01/18	1	31.35	0	0.00	30.90	1	6,525	0.02%
2022/01/17	1	30.70	29	30.58	30.90	-28	6,515	-0.43%
2022/01/14	3	29.87	0	0.00	30.00	3	6,502	0.05%
2022/01/11	6	31.06	0.4	30.70	30.80	5.6	6,475	0.09%
2022/01/10	0.2	31.50	0	0.00	31.70	0.2	6,450	0.00%
2022/01/07	1.2	31.80	0	0.00	31.35	1.2	6,437	0.02%
2022/01/05	1	33.70	1	33.55	33.70	0	6,319	0.00%
2022/01/04	1	33.75	7	33.71	33.70	-6	6,295	-0.10%
2022/01/03	14.2	34.67	33	34.84	33.95	-18.8	6,221	-0.30%
2021/12/30	6	33.79	2	33.60	33.55	4	5,914	0.07%
2021/12/29	1	33.65	11	33.63	34.15	-10	5,873	-0.17%
2021/12/28	12	33.90	32.1	33.75	34.00	-20.1	5,777	-0.35%
2021/12/27	0	0.00	1	33.35	33.30	-1	5,681	-0.02%
2021/12/24	2	33.33	0.3	33.30	33.40	1.7	5,642	0.03%
2021/12/23	0	0.00	4	32.81	32.80	-4	5,569	-0.07%
2021/12/22	2	32.53	0	0.00	32.55	2	5,554	0.04%
2021/12/21	2	32.50	1	33.00	32.80	1	5,534	0.02%
2021/12/20	0	0.00	2	32.93	32.70	-2	5,506	-0.04%
2021/12/17	4	33.05	4	32.81	32.65	0	5,463	0.00%
2021/12/16	5.2	34.03	43	33.87	33.85	-37.9	5,397	-0.70%
2021/12/15	171.1	34.14	176	32.86	34.15	-4.9	5,268	-0.09%	大買/大賣/
2021/12/14	308	34.38	295	34.93	34.10	13	5,100	0.25%	大買/大賣/
2021/12/13	12	33.67	2	33.45	33.65	10	4,555	0.22%
2021/12/10	180.3	34.08	133.1	33.86	33.80	47.2	4,308	1.10%	大買/大賣/
2021/12/09	14	32.52	57	32.68	32.20	-43	3,779	-1.14%
2021/12/08	24	30.21	6	30.18	30.30	18	3,217	0.56%
2021/12/07	16	30.13	9	30.11	30.15	7	3,141	0.22%
2021/12/03	4	29.33	2	29.45	29.35	2	3,026	0.07%
2021/12/01	1	28.80	1	28.85	28.85	0	2,974	0.00%
2021/11/29	10	28.65	10	28.43	28.45	0	2,967	0.00%
2021/11/26	6	28.63	0	0.00	28.30	6	2,911	0.21%
2021/11/25	2	29.58	0	0.00	29.55	2	2,874	0.07%
2021/11/23	2	29.98	0	0.00	29.80	2	2,797	0.07%
2021/11/22	26.2	30.97	20	31.03	30.85	6.2	2,729	0.23%
2021/11/19	139	29.81	134	29.53	29.80	5	2,587	0.19%	大買/大賣/
2021/11/18	24	31.15	19	30.38	30.10	5	2,517	0.20%
2021/11/17	26	31.74	51	31.95	32.05	-25	2,279	-1.10%
2021/11/16	8	29.09	10	28.45	29.15	-2	1,627	-0.12%
2021/11/15	0	0.00	1	28.20	28.05	-1	1,549	-0.06%
2021/11/12	2	27.85	2	27.95	27.85	0	1,536	0.00%
2021/11/11	5	28.62	16	28.31	28.10	-11	1,531	-0.72%
2021/11/10	1.1	27.78	4	28.05	27.90	-2.9	1,448	-0.20%
2021/11/08	1	28.50	4	28.24	28.10	-3	1,384	-0.22%
2021/11/05	9	28.59	1	28.60	28.20	8	1,355	0.59%
2021/11/04	4	28.58	8	28.34	28.60	-4	1,244	-0.32%
2021/11/03	2	27.78	1	27.95	27.00	1	1,077	0.09%
2021/11/02	10	26.75	0	0.00	26.50	10	1,010	0.99%
2021/11/01	0	0.00	2	27.00	27.25	-2	1,004	-0.20%
2021/10/28	6	28.60	1	28.20	27.80	5	1,020	0.49%
2021/10/27	0	0.00	2	27.60	28.30	-2	908	-0.22%
2021/10/26	0	0.00	3	26.65	26.65	-3	845	-0.35%
2021/10/25	0	0.00	17	26.60	26.60	-17	852	-1.99%
2021/10/20	2	26.05	0	0.00	25.95	2	897	0.22%
2021/10/19	0	0.00	10	25.95	26.05	-10	908	-1.10%
2021/10/15	0	0.00	10	25.60	25.60	-10	957	-1.04%
2021/10/07	0	0.00	10	25.75	25.85	-10	1,342	-0.74%
2021/10/06	0	0.00	4	25.05	24.80	-4	1,376	-0.29%
2021/09/28	0	0.00	1	26.00	26.00	-1	1,449	-0.07%
2021/09/27	0	0.00	0.3	25.85	25.85	-0.3	1,467	-0.02%
2021/09/24	0	0.00	10.2	25.45	25.40	-10.2	1,481	-0.69%
2021/09/15	1	24.10	0	0.00	24.10	1	1,538	0.07%
2021/09/07	1	24.50	0	0.00	24.65	1	1,643	0.06%
2021/09/06	7	24.86	3	24.90	24.75	4	1,650	0.24%
2021/09/01	0	0.00	7	26.48	26.65	-7	1,617	-0.43%
2021/08/26	3	26.95	0	0.00	26.95	3	1,669	0.18%
2021/08/25	2	26.50	0	0.00	26.70	2	1,703	0.12%
2021/08/13	3	25.63	0	0.00	25.15	3	1,751	0.17%
2021/08/12	3	25.70	0	0.00	26.00	3	1,764	0.17%
2021/08/11	3	26.10	7	25.71	25.75	-4	1,789	-0.22%
2021/08/10	31	26.06	0	0.00	26.05	31	1,813	1.71%
2021/08/09	4	26.73	0	0.00	26.70	4	1,847	0.22%
2021/08/06	0	0.00	1	27.25	27.20	-1	1,872	-0.05%
2021/08/05	0	0.00	3	27.17	27.20	-3	1,940	-0.15%
2021/08/04	2	27.20	1	27.20	27.10	1	2,029	0.05%
2021/08/03	5	28.15	4	28.10	28.05	1	2,042	0.05%
2021/07/30	1	28.20	0	0.00	28.10	1	2,097	0.05%
2021/07/28	0	0.00	7	28.75	28.60	-7	2,232	-0.31%
2021/07/27	0	0.00	5	29.95	29.15	-5	2,301	-0.22%
2021/07/23	0	0.00	10	29.65	29.55	-10	2,580	-0.39%
2021/07/22	2	29.10	1	29.10	29.15	1	2,612	0.04%
2021/07/21	0	0.00	5	28.75	28.55	-5	2,639	-0.19%
2021/07/20	3	29.35	1	29.50	29.05	2	2,666	0.08%
2021/07/19	4	30.53	1	30.30	30.35	3	2,734	0.11%
2021/07/16	3	30.78	12	31.14	31.15	-9	2,821	-0.32%
2021/07/15	5	30.85	20	30.42	31.65	-15	2,783	-0.54%
2021/07/14	0	0.00	10	29.05	29.05	-10	2,637	-0.38%
2021/07/13	7	28.45	1	28.85	28.45	6	2,645	0.23%
2021/07/12	0	0.00	2	28.00	28.25	-2	2,644	-0.08%
2021/07/08	0	0.00	2	28.15	28.15	-2	2,716	-0.07%
2021/07/07	1	28.50	0	0.00	28.40	1	2,821	0.04%
2021/07/06	30	28.75	1	28.85	28.75	29	2,996	0.97%
2021/07/02	0	0.00	5	28.90	28.60	-5	3,327	-0.15%
2021/07/01	0	0.00	4	28.60	28.10	-4	3,381	-0.12%
2021/06/30	1	28.55	0	0.00	28.55	1	3,433	0.03%
2021/06/25	0	0.00	15	29.25	29.15	-15	3,746	-0.40%
2021/06/24	2	29.18	8	29.33	29.15	-6	3,814	-0.16%
2021/06/23	0	0.00	15	28.72	28.85	-15	3,812	-0.39%
2021/06/21	1	28.25	0	0.00	28.25	1	3,900	0.03%
2021/06/18	3	28.70	3	29.20	29.20	0	3,951	0.00%
2021/06/17	0	28.50	17	28.79	28.95	-17	4,029	-0.42%
2021/06/15	10	28.52	5	28.55	28.55	5	4,110	0.12%
2021/06/10	0	0.00	10	28.40	28.45	-10	4,243	-0.24%
2021/06/09	0	0.00	2	27.70	27.85	-2	4,401	-0.05%
2021/06/08	3	27.97	1	27.85	27.80	2	4,545	0.04%
2021/06/04	7	28.48	0	0.00	28.10	7	4,585	0.15%
2021/06/03	16	29.03	2	29.05	28.85	14	4,665	0.30%
2021/06/02	13	28.97	6	28.98	28.95	7	4,700	0.15%
2021/06/01	4	28.39	16	28.53	28.55	-12	4,748	-0.25%
2021/05/31	8	27.97	2	28.30	27.85	6	4,842	0.12%
2021/05/28	0	0.00	3	27.87	27.80	-3	4,850	-0.06%
2021/05/27	0	0.00	30	27.10	27.40	-30	4,885	-0.61%
2021/05/26	4	27.16	2	27.45	27.40	2	4,924	0.04%
2021/05/25	33	27.42	14	27.45	27.25	19	4,957	0.38%
2021/05/24	6	26.43	12	26.69	26.75	-6	5,003	-0.12%
2021/05/21	4	26.38	9	26.55	26.50	-5	5,059	-0.10%
2021/05/20	8	26.29	3	26.87	25.85	5	5,109	0.10%
2021/05/19	21	25.83	12	26.08	26.35	9	5,202	0.17%
2021/05/18	0	0.00	2	25.95	26.15	-2	5,233	-0.04%
2021/05/14	1	26.10	0	0.00	26.10	1	5,241	0.02%
2021/05/13	0	0.00	1	26.70	26.60	-1	5,244	-0.02%
2021/05/12	0	0.00	22	25.56	25.75	-22	5,242	-0.42%
2021/05/11	7	28.34	4	28.51	27.95	3	5,185	0.06%
2021/05/07	4	30.03	5	29.80	30.40	-1	5,503	-0.02%
2021/05/06	6	29.67	17	29.72	29.20	-11	5,584	-0.20%
2021/05/05	5.3	31.07	13	30.17	30.10	-7.7	5,533	-0.14%
2021/05/04	14	32.19	8	31.56	31.35	6	5,519	0.11%
2021/05/03	28	35.28	15	35.21	34.40	13	5,475	0.24%
2021/04/29	25	34.76	19	34.84	35.00	6	5,422	0.11%
2021/04/28	5	33.25	1	33.30	33.50	4	5,378	0.07%
2021/04/27	2	33.30	0	0.00	33.25	2	5,484	0.04%
2021/04/26	8	33.71	3	33.22	33.65	5	5,573	0.09%
2021/04/23	25	33.18	2	33.15	33.15	23	5,667	0.41%
2021/04/22	42	34.16	17	34.98	34.00	25	6,057	0.41%
2021/04/21	6	35.88	11	35.84	35.80	-5	6,051	-0.08%
2021/04/20	2	36.38	16	36.36	36.30	-14	6,107	-0.23%
2021/04/19	11	36.09	2	36.15	36.05	9	6,325	0.14%
2021/04/16	4.1	36.02	3	36.10	36.05	1.1	6,462	0.02%
2021/04/15	1.2	35.90	3	36.02	35.95	-1.9	6,666	-0.03%
2021/04/14	15.1	35.82	1	36.45	35.80	14.1	7,531	0.19%
2021/04/13	23.2	36.54	23	37.26	37.00	0.2	8,203	0.00%
2021/04/12	17.1	37.70	9	38.02	37.50	8.1	8,310	0.10%
2021/04/09	27	38.02	31	38.55	38.40	-4	8,231	-0.05%
2021/04/08	2	36.33	7	36.46	36.40	-5	7,937	-0.06%
2021/04/07	14	36.19	6.5	36.26	36.20	7.5	7,935	0.09%
2021/04/06	12.1	36.65	2	36.53	36.55	10.1	7,930	0.13%
2021/04/01	12	37.49	8.2	37.22	37.05	3.9	7,991	0.05%
2021/03/31	28.4	36.99	19	36.86	37.35	9.4	8,083	0.12%
2021/03/30	19.2	36.48	47	36.26	36.55	-27.9	7,944	-0.35%
2021/03/29	8	36.49	6	36.49	36.55	2	7,920	0.03%
2021/03/26	4	35.51	2	35.65	35.65	2	7,902	0.03%
2021/03/25	4	35.93	5	36.29	35.60	-1	7,992	-0.01%
2021/03/24	0	0.00	1.2	35.59	35.40	-1.2	7,958	-0.02%
2021/03/23	5.2	35.38	13	35.53	35.25	-7.9	7,951	-0.10%
2021/03/22	12	35.37	4	35.80	35.10	8	7,902	0.10%
2021/03/19	0	0.00	40	36.81	36.15	-40	7,840	-0.51%
2021/03/18	0.1	36.25	3	36.33	36.30	-3	7,777	-0.04%
2021/03/17	4	36.25	1	36.10	36.10	3	7,825	0.04%
2021/03/16	12	36.92	6	36.87	36.65	6	7,828	0.08%
2021/03/15	17.1	37.53	2	37.48	37.55	15.1	7,805	0.19%
2021/03/12	4	36.73	8	36.10	36.80	-4	7,689	-0.05%
2021/03/11	0	0.00	4	35.60	35.75	-4	7,661	-0.05%
2021/03/10	4	35.46	0	0.00	35.35	4	8,028	0.05%
2021/03/09	4	35.49	13	35.62	35.40	-9	8,358	-0.11%
2021/03/08	2	35.63	0	0.00	34.90	2	8,296	0.02%
2021/03/05	1	35.25	1	35.25	35.45	0	8,284	0.00%
2021/03/04	16	35.32	6.8	35.07	35.05	9.2	8,421	0.11%
2021/03/03	1	34.30	10	34.30	34.40	-9	8,429	-0.11%
2021/03/02	0	0.00	1	34.35	34.10	-1	8,460	-0.01%
2021/02/26	1	34.10	0	0.00	35.10	1	8,451	0.01%
2021/02/25	2	35.30	1	35.10	34.85	1	8,467	0.01%
2021/02/24	2	35.38	3	35.60	35.10	-1	8,468	-0.01%
2021/02/23	0	0.00	5	35.67	36.15	-5	8,489	-0.06%
2021/02/22	6	35.23	8	35.10	35.50	-2	8,548	-0.02%
2021/02/19	39	35.09	2	35.70	35.40	37	8,515	0.43%
2021/02/18	7	33.90	25.2	34.11	34.15	-18.2	8,429	-0.22%
2021/02/17	4	33.43	3	33.27	33.30	1	8,402	0.01%
2021/02/05	17	32.88	1	33.50	32.70	16	8,366	0.19%
2021/02/04	1	33.10	1	33.10	33.10	0	8,362	0.00%
2021/02/03	1	33.05	3	33.05	32.95	-2	8,460	-0.02%
2021/02/02	0	0.00	0.1	33.85	33.60	-0.1	8,410	0.00%
2021/02/01	22.2	33.69	3	33.68	33.50	19.2	8,381	0.23%
2021/01/29	9	36.50	6	36.24	34.55	3	8,314	0.04%
2021/01/28	6	36.00	1.2	35.48	36.00	4.8	7,984	0.06%
2021/01/27	0	0.00	0.2	35.40	35.30	-0.2	7,890	0.00%
2021/01/26	1.4	34.87	0.3	35.45	34.65	1.1	7,871	0.01%
2021/01/25	4	35.18	21	35.39	35.35	-17	7,835	-0.22%
2021/01/22	21.3	35.14	1	34.45	35.15	20.3	7,803	0.26%
2021/01/21	12	35.23	16	35.10	34.75	-4	7,725	-0.05%
2021/01/20	14	36.48	20	36.24	35.75	-6	7,618	-0.08%
2021/01/19	13	37.68	2	39.25	37.45	11	7,470	0.15%
2021/01/18	11	38.15	15	37.97	38.50	-4	7,344	-0.05%
2021/01/15	9	39.18	20	39.17	38.60	-11	7,192	-0.15%
2021/01/14	16	38.59	16	38.66	38.35	0	6,717	0.00%
2021/01/13	9	37.49	18	37.64	37.80	-9	6,604	-0.14%
2021/01/12	8	37.08	6	37.08	37.50	2	6,500	0.03%
2021/01/11	13	39.06	41	39.26	38.95	-28	6,249	-0.45%
2021/01/08	17	38.11	6	38.49	38.50	11	6,084	0.18%
2021/01/07	99	39.53	82	39.76	39.50	17	5,851	0.29%
2021/01/06	60	38.34	72	38.57	38.90	-12	4,966	-0.24%
2021/01/05	1	33.40	52	35.26	35.40	-51	4,261	-1.20%
2021/01/04	2	31.75	1	31.80	32.20	1	4,058	0.02%
2020/12/31	0	0.00	3	31.30	31.25	-3	3,979	-0.08%
2020/12/30	7	31.31	0	0.00	31.15	7	4,017	0.17%
2020/12/29	36	31.94	11	31.86	31.45	25	3,984	0.63%
2020/12/28	47	31.73	10	31.64	31.65	37	3,921	0.94%
2020/12/25	16	31.59	26	32.03	32.10	-10	3,840	-0.26%
2020/12/24	0	0.00	0.4	30.25	30.25	-0.4	3,615	-0.01%
2020/12/23	1	29.85	0	0.00	29.85	1	3,619	0.03%
2020/12/22	10	30.38	25	30.53	29.55	-15	3,637	-0.41%
2020/12/18	0	0.00	1	30.20	30.05	-1	3,516	-0.03%
2020/12/17	0	0.00	22	29.40	29.55	-22	3,493	-0.63%
2020/12/15	1	30.05	6	30.50	29.25	-5	3,498	-0.14%
2020/12/11	2	30.28	36	30.00	30.20	-34	3,479	-0.98%
2020/12/10	1	31.05	2	30.60	31.00	-1	3,425	-0.03%
2020/12/09	20	31.29	4	31.25	31.30	16	3,412	0.47%
2020/12/08	12	31.29	1	31.40	31.35	11	3,446	0.32%
2020/12/07	22	32.18	21	31.90	31.30	1	3,704	0.03%
2020/12/04	79	32.37	41	32.68	32.25	38	3,666	1.04%
2020/12/03	18.3	30.66	55	31.38	32.00	-36.7	3,305	-1.11%
2020/12/02	2	29.30	0	0.00	29.10	2	3,022	0.07%
2020/12/01	3	29.05	8	28.90	29.00	-5	3,036	-0.16%
2020/11/30	46	29.63	3	29.65	29.25	43	3,099	1.39%
2020/11/27	3	28.65	8.7	29.21	29.60	-5.7	2,914	-0.20%
2020/11/26	17.7	28.78	5	29.20	28.65	12.7	2,827	0.45%
2020/11/25	3	28.67	0	0.00	28.65	3	2,796	0.11%
2020/11/24	5	28.37	12	28.56	28.40	-7	2,796	-0.25%
2020/11/23	0	0.00	31	28.35	28.35	-31	2,750	-1.13%
2020/11/20	3	28.30	2	28.35	28.35	1	2,726	0.04%
2020/11/19	23	27.86	17	27.83	28.00	6	2,723	0.22%
2020/11/18	0	0.00	5	27.26	27.30	-5	2,622	-0.19%
2020/11/17	4	27.18	0	0.00	26.90	4	2,638	0.15%
2020/11/11	23	27.36	7	27.29	26.75	16	2,900	0.55%
2020/11/10	3	25.88	0	0.00	25.90	3	2,798	0.11%
2020/11/09	0	0.00	6	26.24	26.20	-6	2,854	-0.21%
2020/11/06	1	26.00	0	0.00	26.05	1	2,897	0.03%
2020/11/04	1	26.20	0	0.00	26.25	1	2,991	0.03%
2020/11/03	8	26.59	0	0.00	26.55	8	2,989	0.27%
2020/11/02	2	26.30	0	0.00	26.00	2	3,009	0.07%
2020/10/30	14	26.14	0	0.00	25.80	14	3,074	0.46%
2020/10/28	3	26.70	0	0.00	26.35	3	3,131	0.10%
2020/10/27	2	26.95	0	0.00	26.90	2	3,150	0.06%
2020/10/23	1	27.15	0	0.00	27.20	1	3,235	0.03%
2020/10/21	0	0.00	6	27.60	27.60	-6	3,384	-0.18%
2020/10/16	1	27.05	0	0.00	26.90	1	3,616	0.03%
2020/10/13	30	27.75	0	0.00	27.75	30	3,747	0.80%
2020/10/12	0	0.00	1	27.00	27.15	-1	3,735	-0.03%
2020/10/08	5	27.45	2	27.55	27.20	3	3,744	0.08%
2020/10/07	8	27.66	2	27.70	27.45	6	3,762	0.16%
2020/10/06	10	26.60	0	0.00	26.80	10	3,765	0.27%
2020/09/30	1	25.50	0	0.00	25.80	1	3,952	0.03%
2020/09/29	2	25.38	1	25.40	25.35	1	3,924	0.03%
2020/09/28	0	0.00	1	25.75	25.50	-1	3,944	-0.03%
2020/09/24	1	26.15	1	26.50	26.00	0	3,953	0.00%
2020/09/23	1	26.95	2	26.95	26.90	-1	3,925	-0.03%
2020/09/22	1	27.30	22	27.47	27.25	-21	3,948	-0.53%
2020/09/21	1	27.80	0	0.00	27.80	1	3,932	0.03%
2020/09/18	2	27.83	0	0.00	27.75	2	3,937	0.05%
2020/09/16	0	0.00	1	28.25	28.00	-1	4,055	-0.02%
2020/09/15	1	28.25	11	28.31	28.35	-10	4,104	-0.24%
2020/09/14	4	28.41	4	28.00	28.45	0	4,173	0.00%
2020/09/11	4	29.21	4	29.13	28.40	0	4,226	0.00%
2020/09/10	9	29.94	11.8	29.26	29.25	-2.8	4,185	-0.07%
2020/09/09	2	28.50	15	28.73	28.95	-13	3,935	-0.33%
2020/09/08	0	0.00	4	27.80	27.85	-4	3,905	-0.10%
2020/09/07	2	28.38	5	28.65	28.30	-3	3,934	-0.08%
2020/09/04	2	28.40	0	0.00	28.50	2	3,948	0.05%
2020/09/03	31	28.45	3	28.35	28.20	28	3,955	0.71%
2020/09/02	0	0.00	1	28.05	27.75	-1	3,876	-0.03%
2020/09/01	0	0.00	3	27.80	27.40	-3	3,877	-0.08%
2020/08/28	1	28.95	0	0.00	28.15	1	4,068	0.02%
2020/08/27	0	0.00	3	28.55	28.25	-3	4,073	-0.07%
2020/08/26	0	0.00	4	28.53	28.30	-4	4,102	-0.10%
2020/08/25	5	28.78	6	28.83	28.50	-1	4,116	-0.02%
2020/08/24	0	0.00	1	28.00	28.15	-1	4,052	-0.02%
2020/08/21	5	27.65	1	27.50	27.90	4	4,076	0.10%
2020/08/20	2	27.55	0	0.00	26.95	2	4,065	0.05%
2020/08/19	2	29.38	41	29.24	29.70	-39	4,001	-0.97%
2020/08/18	6	28.27	3	28.40	28.30	3	3,887	0.08%
2020/08/17	0	0.00	4	28.19	28.20	-4	3,907	-0.10%
2020/08/14	0	0.00	1	27.35	27.60	-1	4,129	-0.02%
2020/08/13	0	0.00	10	27.55	27.40	-10	4,138	-0.24%
2020/08/12	6	26.53	4	26.74	26.85	2	4,120	0.05%
2020/08/11	20	25.95	1	27.20	25.95	19	4,113	0.46%
2020/08/10	0	0.00	10	26.65	26.50	-10	4,077	-0.25%
2020/08/06	1	26.20	0	0.00	26.40	1	4,173	0.02%
2020/08/05	1	26.60	27	25.91	26.35	-26	4,248	-0.61%
2020/08/04	0.2	25.00	0	0.00	25.15	0.2	4,308	0.01%
2020/08/03	0	0.00	1	25.05	24.90	-1	4,481	-0.02%
2020/07/31	1	24.40	0	0.00	24.90	1	4,931	0.02%
2020/07/30	8	24.00	0	0.00	24.65	8	5,638	0.14%
2020/07/29	2.2	23.19	0	0.00	23.10	2.2	5,731	0.04%
2020/07/28	11.1	23.59	0	0.00	23.95	11.1	5,766	0.19%
2020/07/27	12	24.67	2	24.80	23.85	10	5,755	0.17%
2020/07/24	11	26.60	4	25.80	25.65	7	5,772	0.12%
2020/07/23	5	27.87	14	28.12	27.75	-9	5,707	-0.16%
2020/07/22	0	0.00	35	27.54	28.30	-35	5,717	-0.61%
2020/07/20	2	27.78	0	0.00	27.75	2	5,633	0.04%
2020/07/17	34	27.98	2	28.05	27.85	32	5,645	0.57%
2020/07/15	1	28.20	3	28.17	28.15	-2	5,678	-0.04%
2020/07/14	1	28.00	2	28.05	28.00	-1	5,734	-0.02%
2020/07/13	1	27.85	5	27.71	27.95	-4	5,748	-0.07%
2020/07/10	1	28.10	0	0.00	28.05	1	5,829	0.02%
2020/07/09	2	28.30	6	28.35	28.45	-4	6,117	-0.07%
2020/07/08	0	0.00	20	27.79	27.75	-20	6,186	-0.32%
2020/07/07	0	0.00	1	27.75	27.75	-1	6,179	-0.02%
2020/07/06	1	28.00	2	27.93	27.95	-1	6,177	-0.02%
2020/07/03	2	27.73	0	0.00	27.70	2	6,162	0.03%
2020/07/02	0	0.00	2	27.70	27.75	-2	6,174	-0.03%
2020/07/01	23	27.90	12	27.66	27.65	11	6,175	0.18%
2020/06/30	0	0.00	3	27.40	27.40	-3	6,150	-0.05%
2020/06/29	0	0.00	1	27.30	27.30	-1	6,185	-0.02%
2020/06/24	1	27.20	0	0.00	27.25	1	6,196	0.02%
2020/06/23	10	27.15	20	27.33	27.20	-10	6,216	-0.16%
2020/06/22	0	0.00	2	25.98	26.05	-2	6,132	-0.03%
2020/06/19	9	27.02	20	27.10	26.95	-11	6,090	-0.18%
2020/06/18	5	27.25	0	0.00	27.20	5	6,036	0.08%
2020/06/17	0	0.00	10	27.36	27.40	-10	5,984	-0.17%
2020/06/16	1	27.30	0	0.00	27.30	1	6,004	0.02%
2020/06/15	9	27.41	0	0.00	27.20	9	6,003	0.15%
2020/06/12	3	26.90	0	0.00	27.00	3	6,006	0.05%
2020/06/11	25	27.46	0	0.00	27.05	25	6,006	0.42%
2020/06/10	2	27.48	2	27.40	27.45	0	5,972	0.00%
2020/06/08	4	27.28	14	27.31	27.25	-10	6,019	-0.17%
2020/06/05	26	27.01	31	27.30	27.05	-5	6,044	-0.08%
2020/06/04	34	26.61	0	0.00	26.60	34	5,891	0.58%
2020/06/03	3	26.68	7	26.60	26.60	-4	5,869	-0.07%
2020/06/02	1	26.55	0	0.00	26.60	1	5,841	0.02%
2020/06/01	1	26.60	0	0.00	26.60	1	5,804	0.02%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/28	3	26.65	3	26.60	26.60	0	5,772	0.00%
2020/05/27	2	26.63	0	0.00	26.65	2	5,753	0.03%
2020/05/25	2	26.73	5	26.73	26.70	-3	5,704	-0.05%
2020/05/22	11	26.79	0	0.00	26.65	11	5,684	0.19%
2020/05/21	9	26.83	5	26.83	26.90	4	5,642	0.07%
2020/05/19	3	26.17	1	26.20	26.15	2	5,350	0.04%
2020/05/15	1	25.95	31	26.00	26.00	-30	5,271	-0.57%
2020/05/14	4	26.06	0	0.00	26.00	4	5,242	0.08%
2020/05/13	7	26.09	3	26.03	26.10	4	5,201	0.08%
2020/05/12	3	25.85	3	25.92	26.05	0	5,256	0.00%
2020/05/11	3	26.25	7	26.19	26.15	-4	5,182	-0.08%
2020/05/08	1	26.65	9	26.64	26.25	-8	5,091	-0.16%
2020/05/07	50	26.54	9	26.63	26.65	41	4,876	0.84%
2020/05/06	45	25.66	91	25.81	25.30	-46	4,417	-1.04%
2020/05/05	0	0.00	3	26.75	26.75	-3	3,692	-0.08%
2020/05/04	0	0.00	11	24.35	24.35	-11	3,571	-0.31%
2020/04/30	18	22.43	19	22.73	22.15	-1	3,542	-0.03%
2020/04/29	6	22.28	0	0.00	22.35	6	3,509	0.17%
2020/04/28	3	21.70	0	0.00	21.95	3	3,447	0.09%
2020/04/27	0	0.00	2	21.15	21.15	-2	3,460	-0.06%
2020/04/24	10	20.90	0	0.00	20.90	10	3,425	0.29%
2020/04/22	1	20.00	2	20.78	20.80	-1	3,387	-0.03%
2020/04/21	1	20.50	6	20.40	20.20	-5	3,324	-0.15%
2020/04/20	3	20.85	3	20.75	20.95	0	3,265	0.00%
2020/04/17	6	21.13	1	20.60	20.55	5	3,240	0.15%
2020/04/16	4	20.93	3	21.15	20.85	1	3,157	0.03%
2020/04/15	6	20.98	10	20.90	20.90	-4	3,105	-0.13%
2020/04/14	28	20.75	23	20.33	21.05	5	2,969	0.17%
2020/04/13	28	19.83	29	19.93	20.00	-1	2,621	-0.04%
2020/04/09	0	19.35	1	18.05	18.10	-1	2,462	-0.04%
2020/04/08	0	0.00	2	17.98	17.95	-2	2,440	-0.08%
2020/04/07	0	0.00	2	17.33	17.40	-2	2,416	-0.08%
2020/04/06	0	0.00	1	16.90	16.95	-1	2,395	-0.04%
2020/04/01	1	16.50	1	16.70	16.70	0	2,396	0.00%
2020/03/31	5	16.41	9	16.47	16.60	-4	2,400	-0.17%
2020/03/30	1	15.70	0	0.00	16.30	1	2,354	0.04%
2020/03/27	4	16.23	3	16.15	15.90	1	2,331	0.04%
2020/03/24	0	0.00	4	15.10	15.00	-4	2,274	-0.18%
2020/03/23	5	14.64	1	14.65	14.50	4	2,264	0.18%
2020/03/20	1	14.95	4	15.26	15.40	-3	2,274	-0.13%
2020/03/19	4	14.14	17	14.53	14.10	-13	2,221	-0.59%
2020/03/18	2	16.05	0	0.00	15.60	2	2,341	0.09%
2020/03/17	3	16.18	0	0.00	16.00	3	2,311	0.13%
2020/03/16	4	17.41	0	0.00	17.30	4	2,284	0.18%
2020/03/13	4	17.60	1	17.95	17.80	3	2,241	0.13%
2020/03/12	4	19.60	0	0.00	19.55	4	2,211	0.18%
2020/03/11	3	20.60	3	21.15	20.40	0	2,177	0.00%
2020/03/10	3	19.87	0	0.00	20.50	3	2,120	0.14%
2020/03/09	6	20.51	0	0.00	20.30	6	2,086	0.29%
2020/03/06	5	21.24	0	0.00	21.20	5	2,060	0.24%
2020/03/05	0	0.00	1	21.50	21.60	-1	2,076	-0.05%
2020/03/04	0	0.00	5	21.35	21.20	-5	2,081	-0.24%
2020/03/03	0	0.00	1	21.60	21.40	-1	2,083	-0.05%
2020/02/27	3	21.47	5	21.16	21.20	-2	2,061	-0.10%
2020/02/25	1	21.30	1	21.80	21.80	0	2,030	0.00%
2020/02/21	0	0.00	2	22.15	21.90	-2	2,005	-0.10%
2020/02/20	0	0.00	4	21.95	21.90	-4	1,994	-0.20%
2020/02/19	1	21.95	0	0.00	21.95	1	1,995	0.05%
2020/02/14	6	21.84	0	0.00	22.05	6	2,009	0.30%
2020/02/13	4	21.98	6	21.98	21.85	-2	1,991	-0.10%
2020/02/12	3	21.00	0	0.00	21.20	3	1,884	0.16%
2020/02/11	4	20.70	1	20.85	20.75	3	1,879	0.16%
2020/02/10	1	20.10	0	0.00	20.00	1	1,845	0.05%
2020/02/07	1	20.35	0	0.00	20.30	1	1,892	0.05%
2020/02/06	2	20.65	1	20.85	20.80	1	1,938	0.05%
2020/02/04	0	0.00	1	20.20	20.30	-1	1,947	-0.05%
2020/02/03	5	19.57	0	0.00	19.75	5	1,960	0.26%
2020/01/31	3	20.43	0	0.00	20.45	3	1,921	0.16%
2020/01/30	6	20.59	0	0.00	20.45	6	1,925	0.31%
2020/01/20	0	0.00	1	22.80	22.70	-1	1,857	-0.05%
2020/01/17	0	0.00	1	22.85	22.90	-1	1,878	-0.05%
2020/01/16	0	0.00	1	22.95	22.90	-1	1,898	-0.05%
2020/01/13	1	22.55	4	22.60	22.50	-3	1,977	-0.15%
2020/01/09	1	22.25	1	22.20	22.10	0	2,173	0.00%
2020/01/08	4	22.03	2	21.95	21.90	2	2,278	0.09%
2020/01/07	3	22.27	1	22.35	22.20	2	2,277	0.09%
2020/01/06	2	22.73	0	0.00	22.45	2	2,302	0.09%
2020/01/03	1	23.35	0	0.00	23.20	1	2,294	0.04%
2019/12/31	3	23.52	0	0.00	23.55	3	2,292	0.13%
2019/12/27	1	23.70	3	23.85	23.70	-2	2,330	-0.09%
2019/12/26	0	0.00	10	23.55	23.70	-10	2,326	-0.43%
2019/12/20	1	23.55	0	0.00	23.45	1	2,375	0.04%
2019/12/19	6	23.62	6	23.95	23.55	0	2,383	0.00%
2019/12/18	20	23.55	0	0.00	23.60	20	2,351	0.85%
2019/12/17	1	23.60	4	23.58	23.55	-3	2,387	-0.13%
2019/12/16	10	23.45	0	0.00	23.40	10	2,458	0.41%
2019/12/13	18	23.93	19	23.82	23.00	-1	2,504	-0.04%
2019/12/09	1	22.80	1	22.30	22.50	0	2,419	0.00%
2019/12/04	1	21.60	0	0.00	21.70	1	2,521	0.04%
2019/12/03	1	21.65	1	21.85	21.80	0	2,651	0.00%
2019/12/02	1	22.10	2	21.75	21.75	-1	2,703	-0.04%
2019/11/29	1	22.35	3	22.37	22.20	-2	2,703	-0.07%
2019/11/28	1	22.45	0	0.00	22.40	1	2,734	0.04%
2019/11/26	2	22.70	0	0.00	22.60	2	2,879	0.07%
2019/11/12	0	0.00	2	22.73	22.90	-2	3,860	-0.05%
2019/11/11	3	22.55	0	0.00	22.60	3	3,936	0.08%
2019/11/08	1	22.70	1	23.05	22.85	0	4,101	0.00%
2019/11/06	3	22.93	2	23.05	23.10	1	4,492	0.02%
2019/11/05	2	23.00	15	23.08	23.10	-13	4,537	-0.29%
2019/11/04	1	22.40	0	0.00	22.45	1	4,550	0.02%
2019/11/01	5	22.45	1	22.55	22.20	4	4,580	0.09%
2019/10/31	10	22.93	5	22.52	22.50	5	4,626	0.11%
2019/10/30	18	22.99	4	23.15	23.05	14	4,621	0.30%
2019/10/29	2	23.08	0	0.00	23.05	2	4,696	0.04%
2019/10/25	8	23.64	1	23.75	23.45	7	4,989	0.14%
2019/10/24	0	0.00	4	23.85	23.85	-4	5,145	-0.08%
2019/10/23	2	24.15	2	24.20	23.95	0	5,511	0.00%
2019/10/22	0	0.00	2	24.10	23.95	-2	5,525	-0.04%
2019/10/21	4	24.15	3	24.13	23.95	1	5,553	0.02%
2019/10/18	2	24.65	2	24.70	24.50	0	5,544	0.00%
2019/10/17	1	24.15	0	0.00	24.20	1	5,441	0.02%
2019/10/16	4	23.95	6	24.03	24.40	-2	5,427	-0.04%
2019/10/14	2	23.25	0	0.00	23.20	2	5,387	0.04%
2019/10/09	3	23.30	2	23.38	23.55	1	5,408	0.02%
2019/10/04	1	24.15	2	24.05	23.85	-1	5,417	-0.02%
2019/10/03	0	0.00	1	23.70	23.70	-1	5,374	-0.02%
2019/10/02	0	0.00	1	23.25	23.65	-1	5,381	-0.02%
2019/10/01	3	23.37	1	23.45	23.35	2	5,384	0.04%
2019/09/27	4	23.59	0	0.00	23.50	4	5,363	0.07%
2019/09/26	0	0.00	2	23.90	23.90	-2	5,338	-0.04%
2019/09/25	4	24.00	0	0.00	23.75	4	5,326	0.08%
2019/09/23	2	24.35	0	0.00	24.40	2	5,308	0.04%
2019/09/20	5	24.11	6	24.20	24.35	-1	5,316	-0.02%
2019/09/19	4	24.13	2	24.15	24.15	2	5,254	0.04%
2019/09/18	2	25.03	0	0.00	24.85	2	5,157	0.04%
2019/09/17	2	24.90	12	25.03	25.15	-10	5,087	-0.20%
2019/09/16	2	24.65	2	24.70	24.70	0	5,025	0.00%
2019/09/11	4	24.61	3	24.75	24.65	1	4,995	0.02%
2019/09/10	2	24.70	5	24.75	24.75	-3	4,970	-0.06%
2019/09/09	4	24.83	6	24.90	24.65	-2	4,934	-0.04%
2019/09/06	9	24.63	7	24.60	24.60	2	4,866	0.04%
2019/09/05	5	24.84	16	25.04	25.05	-11	4,808	-0.23%
2019/09/04	8	24.53	7	24.37	24.30	1	4,680	0.02%
2019/09/03	2	24.70	6	24.55	24.55	-4	4,642	-0.09%
2019/09/02	1	24.60	4	24.64	24.65	-3	4,630	-0.06%
2019/08/30	7	24.69	15	24.75	24.50	-8	4,591	-0.17%
2019/08/29	17	24.30	8	24.51	24.50	9	4,523	0.20%
2019/08/28	51	24.89	37	25.07	24.80	14	4,445	0.31%
2019/08/27	29	24.61	63	24.64	25.00	-34	4,189	-0.81%
2019/08/26	17	23.70	14	23.65	23.65	3	4,022	0.07%
2019/08/23	10	24.31	2	24.18	24.15	8	4,017	0.20%
2019/08/22	18	24.40	19	24.37	24.30	-1	3,947	-0.03%
2019/08/21	13	23.74	38	23.95	23.90	-25	3,842	-0.65%
2019/08/20	11	23.81	11	23.84	23.75	0	3,787	0.00%
2019/08/19	10	24.05	35	24.11	23.95	-25	3,732	-0.67%
2019/08/16	21	23.88	18	24.23	24.00	3	3,679	0.08%
2019/08/15	6	23.18	85	23.16	23.90	-79	3,581	-2.21%
2019/08/14	9	23.43	7	23.63	23.45	2	3,496	0.06%
2019/08/13	34	23.47	23	23.54	23.25	11	3,417	0.32%
2019/08/12	54	24.56	34	24.50	24.40	20	3,258	0.61%
2019/08/08	51	23.77	61	23.67	23.95	-10	3,059	-0.33%
2019/08/07	26	23.02	27	23.14	23.10	-1	2,846	-0.04%
2019/08/06	50	21.81	26	22.45	22.70	24	2,778	0.86%
2019/08/05	7	22.63	32	22.70	22.65	-25	2,760	-0.91%
2019/08/02	10	22.49	12	22.44	22.50	-2	2,744	-0.07%
2019/08/01	6	22.62	17	22.81	22.90	-11	2,708	-0.41%
2019/07/30	33	22.85	13	22.64	22.60	20	2,631	0.76%
2019/07/29	57	22.83	37	22.96	22.95	20	2,515	0.80%
2019/07/26	16	22.34	60	22.45	22.40	-44	2,410	-1.83%
2019/07/25	22	21.92	31	22.08	21.90	-9	2,313	-0.39%
2019/07/24	3	20.73	114	20.66	20.70	-111	1,937	-5.73%	大賣/鉅額交易
2019/07/22	3	20.25	3	20.25	20.25	0	2,036	0.00%
2019/07/17	0	0.00	1	20.90	20.90	-1	2,191	-0.05%
2019/07/15	3	20.45	3	20.75	20.90	0	2,164	0.00%
2019/07/11	2	20.25	2	20.25	20.20	0	2,165	0.00%
2019/06/28	0	0.00	10	19.75	19.85	-10	2,303	-0.43%
2019/06/14	2	19.43	0	0.00	19.40	2	2,902	0.07%
2019/06/05	0	0.00	2	19.30	19.10	-2	3,097	-0.06%
2019/06/04	2	19.00	62	18.97	18.95	-60	3,112	-1.93%
2019/05/30	0	0.00	8	18.58	18.85	-8	3,105	-0.26%
2019/05/27	0	0.00	2	17.85	17.85	-2	3,165	-0.06%
2019/05/23	0	0.00	1	17.75	17.65	-1	3,400	-0.03%
2019/05/22	1	18.00	0	0.00	17.90	1	3,466	0.03%
2019/05/21	1	17.60	0	0.00	17.90	1	3,532	0.03%
2019/05/20	1	17.70	1	17.70	17.70	0	3,548	0.00%
2019/05/17	1	18.00	0	0.00	17.70	1	3,567	0.03%
2019/05/16	2	18.08	0	0.00	17.85	2	3,566	0.06%
2019/05/15	2	18.15	0	0.00	18.20	2	3,561	0.06%
2019/05/14	1	17.45	1	17.80	17.85	0	3,562	0.00%
2019/05/13	4	18.43	0	0.00	18.00	4	3,545	0.11%
2019/05/02	0	0.00	10	20.55	20.65	-10	3,314	-0.30%
2019/04/25	6	20.82	6	20.68	20.55	0	3,170	0.00%
2019/04/18	1	19.80	0	0.00	19.60	1	3,514	0.03%
2019/04/17	0	0.00	1	20.10	20.05	-1	3,613	-0.03%
2019/04/16	6	19.75	8	19.86	19.95	-2	3,671	-0.05%
2019/04/15	0	0.00	2	19.55	19.70	-2	3,712	-0.05%
2019/04/10	2	20.20	0	0.00	20.15	2	3,670	0.05%
2019/04/09	7	20.35	1	20.30	20.25	6	3,672	0.16%
2019/04/08	0	0.00	10	20.45	20.35	-10	3,693	-0.27%
2019/04/03	0	0.00	1	20.20	20.15	-1	3,661	-0.03%
2019/04/01	5	20.25	1	20.10	20.00	4	3,629	0.11%
2019/03/28	0	0.00	1	19.80	19.80	-1	3,630	-0.03%
2019/03/26	8	19.87	0	0.00	19.85	8	3,639	0.22%
2019/03/25	0	0.00	40	19.40	19.70	-40	3,641	-1.10%
2019/03/22	1	20.10	3	20.22	19.90	-2	3,661	-0.05%
2019/03/21	4	20.96	1	20.70	20.60	3	3,556	0.08%
2019/03/20	0	0.00	6	20.28	20.60	-6	3,315	-0.18%
2019/03/19	3	19.85	2	19.90	19.85	1	3,244	0.03%
2019/03/12	0	0.00	1	19.80	19.65	-1	3,308	-0.03%
2019/03/11	1	19.55	0	0.00	19.55	1	3,307	0.03%
2019/03/08	2	19.45	0	0.00	19.45	2	3,360	0.06%
2019/03/07	5	19.35	4	19.15	19.00	1	3,493	0.03%
2019/03/05	0	0.00	1	19.50	19.30	-1	3,564	-0.03%
2019/03/04	0	0.00	1	19.50	19.50	-1	3,557	-0.03%
2019/02/27	2	18.80	2	18.80	18.80	0	3,518	0.00%
2019/02/26	8	18.99	4	19.01	18.95	4	3,517	0.11%
2019/02/25	2	19.45	10	19.50	19.35	-8	3,520	-0.23%
2019/02/22	46	18.83	32	18.84	19.20	14	3,538	0.40%
2019/02/21	3	18.52	15	18.60	18.45	-12	3,413	-0.35%
2019/02/15	2	18.00	1	17.90	17.80	1	3,313	0.03%
2019/01/30	0	0.00	11	17.80	17.80	-11	3,333	-0.33%
2019/01/29	0	0.00	10	17.60	17.60	-10	3,315	-0.30%
2019/01/28	0	0.00	2	17.75	17.75	-2	3,323	-0.06%
2019/01/25	0	0.00	1	17.60	17.70	-1	3,343	-0.03%
2019/01/23	2	17.50	0	0.00	17.55	2	3,415	0.06%
2019/01/21	7	18.01	0	0.00	17.90	7	3,388	0.21%
2019/01/18	0	0.00	1	18.00	18.20	-1	3,368	-0.03%
2019/01/17	0	0.00	1	18.35	17.90	-1	3,358	-0.03%
2019/01/16	1	18.60	1	18.45	18.35	0	3,303	0.00%
2019/01/15	3	18.15	2	18.15	18.35	1	3,136	0.03%
2019/01/10	0	0.00	2	18.20	17.90	-2	2,693	-0.07%
2019/01/08	4	17.64	0	0.00	17.60	4	2,495	0.16%
2018/12/22	0	0.00	13	16.10	16.20	-13	2,309	-0.56%
2018/12/21	2	16.40	0	0.00	16.25	2	2,315	0.09%
2018/12/17	2	17.35	0	0.00	17.10	2	2,190	0.09%
2018/12/11	13	17.20	0	0.00	17.10	13	2,087	0.62%
2018/12/04	0	0.00	5	17.00	17.20	-5	1,892	-0.26%
2018/12/03	0	0.00	2	16.35	16.80	-2	1,879	-0.11%
2018/11/30	2	15.95	0	0.00	15.95	2	1,855	0.11%
2018/11/16	0	0.00	5	15.50	15.45	-5	1,559	-0.32%
2018/11/09	0	0.00	1	14.85	14.90	-1	1,568	-0.06%
2018/10/18	1	14.00	5	14.05	14.10	-4	1,971	-0.20%
2018/10/12	6.2	13.29	0	0.00	13.75	6.2	2,205	0.28%
2018/10/11	3	13.85	0	0.00	13.85	3	2,342	0.13%
2018/10/09	0	0.00	1	15.40	15.35	-1	2,326	-0.04%
2018/10/05	0	0.00	3	15.75	15.60	-3	2,456	-0.12%
2018/10/01	0	0.00	2	16.30	16.40	-2	2,575	-0.08%
2018/09/28	1	16.30	0	0.00	16.20	1	2,596	0.04%
2018/09/13	2	15.05	0	0.00	15.15	2	2,914	0.07%
2018/09/10	1	14.90	0	0.00	14.80	1	2,985	0.03%
2018/09/06	0	0.00	1	16.50	16.00	-1	2,944	-0.03%
2018/08/30	0	0.00	1	17.65	17.50	-1	2,945	-0.03%
2018/08/28	4	17.65	3	17.60	17.65	1	3,009	0.03%
2018/08/20	1	16.95	0	0.00	16.60	1	3,241	0.03%
2018/08/17	1	17.05	0	0.00	16.90	1	3,233	0.03%
2018/08/16	3	16.75	0	0.00	16.80	3	3,223	0.09%
2018/08/14	0	0.00	0.5	17.90	17.80	-0.5	3,162	-0.02%
2018/08/13	16	17.75	0	0.00	17.80	16	3,148	0.51%
2018/08/09	1	19.30	0	0.00	19.25	1	3,118	0.03%
2018/08/08	1	19.40	0	0.00	19.40	1	3,124	0.03%
2018/08/07	2	19.80	0	0.00	19.85	2	3,083	0.06%
2018/07/31	0	0.00	1	21.20	21.20	-1	2,985	-0.03%
2018/07/30	0	0.00	4	21.35	21.25	-4	2,983	-0.13%
2018/07/27	0	0.00	0.9	21.30	21.35	-0.9	2,973	-0.03%
2018/07/26	0	0.00	1	21.20	21.25	-1	2,975	-0.03%
2018/07/23	1	21.30	0	0.00	20.90	1	2,939	0.03%
2018/07/20	1	22.50	0	0.00	22.45	1	2,879	0.03%
2018/07/19	8	22.66	0	0.00	22.65	8	2,830	0.28%
2018/07/18	1	22.70	4	22.03	23.00	-3	2,858	-0.10%
2018/07/16	7	22.36	3	22.32	22.10	4	2,825	0.14%
2018/07/13	3	21.95	2	22.10	22.25	1	2,785	0.04%
2018/07/12	0	0.00	8	21.45	21.50	-8	2,789	-0.29%
2018/07/11	1	21.40	2	21.48	21.35	-1	2,824	-0.04%
2018/07/09	0	0.00	1	21.95	21.85	-1	2,850	-0.04%
2018/07/06	0	0.00	1	21.55	21.60	-1	2,882	-0.03%
2018/07/05	18	21.50	17	21.67	21.50	1	2,921	0.03%
2018/07/04	20	22.44	19	22.12	22.15	1	2,974	0.03%
2018/07/03	10	21.95	2	21.75	21.70	8	2,915	0.27%
2018/06/29	3	21.55	0	0.00	21.65	3	2,876	0.10%
2018/06/28	0	0.00	1	20.80	20.90	-1	2,842	-0.04%
2018/06/25	4	20.95	0	0.00	20.80	4	2,967	0.13%
2018/06/19	0	0.00	5	21.90	21.60	-5	3,094	-0.16%
2018/06/12	1.5	21.75	0	0.00	21.75	1.5	3,121	0.05%
2018/06/11	0	0.00	16	21.16	21.20	-16	3,111	-0.51%
2018/06/08	5	21.75	2	21.68	21.35	3	3,112	0.10%
2018/06/07	0	0.00	5	21.82	21.75	-5	3,108	-0.16%
2018/06/04	10	21.85	23	22.03	21.95	-13	3,398	-0.38%
2018/06/01	21	21.52	0	0.00	21.90	21	3,347	0.63%
2018/05/31	0	0.00	1	21.40	21.45	-1	3,259	-0.03%
2018/05/29	26	21.52	0	0.00	21.10	26	3,290	0.79%
2018/05/28	1	21.15	11	20.83	21.20	-10	3,286	-0.30%
2018/05/25	0.2	20.50	0	0.00	20.60	0.2	3,296	0.01%
2018/05/24	5	20.52	1	20.45	20.40	4	3,320	0.12%
2018/05/22	17	20.72	0	0.00	20.60	17	3,346	0.51%
2018/05/21	2	20.30	0	0.00	20.35	2	3,348	0.06%
2018/05/18	10	20.05	0	0.00	20.25	10	3,386	0.30%
2018/05/17	12	19.95	0	0.00	20.20	12	3,403	0.35%
2018/05/16	0	0.00	1	19.30	19.50	-1	3,321	-0.03%
2018/05/10	2	19.75	10	19.85	19.70	-8	3,637	-0.22%
2018/05/09	13	19.73	0	0.00	19.70	13	3,727	0.35%
2018/04/30	1	20.00	0	0.00	20.00	1	4,168	0.02%
2018/04/26	1	19.90	0	0.00	19.90	1	4,859	0.02%
2018/04/24	60	20.18	0	0.00	20.00	60	4,969	1.21%
2018/04/23	12	21.09	0	0.00	20.70	12	4,979	0.24%
2018/04/20	30	21.72	0	0.00	21.60	30	5,005	0.60%
2018/04/19	1	22.20	0	0.00	22.05	1	5,001	0.02%
2018/04/17	11	22.45	0	0.00	22.40	11	5,106	0.22%
2018/04/16	0	0.00	1	22.40	22.30	-1	5,375	-0.02%
2018/04/12	41	22.15	0	0.00	23.00	41	5,955	0.69%
2018/04/11	23	22.37	0	0.00	22.30	23	6,395	0.36%
2018/04/09	4	23.30	0	0.00	23.00	4	6,656	0.06%
2018/04/02	1	23.45	0	0.00	23.45	1	6,632	0.02%
2018/03/31	3	23.65	0	0.00	23.65	3	6,908	0.04%
2018/03/29	20	23.30	0	0.00	23.30	20	7,064	0.28%
2018/03/28	2	23.40	1	23.40	23.35	1	7,066	0.01%
2018/03/27	10	23.70	0	0.00	23.55	10	7,227	0.14%
2018/03/26	33	23.83	2	23.80	23.50	31	7,231	0.43%
2018/03/21	0	0.00	9	24.15	24.10	-9	7,235	-0.12%
2018/03/20	22	24.19	0	0.00	24.10	22	7,300	0.30%
2018/03/19	10	24.70	0	0.00	24.60	10	7,305	0.14%
2018/03/16	15	24.80	1	24.85	24.80	14	7,305	0.19%
2018/03/12	20	24.60	0	0.00	24.55	20	7,371	0.27%
2018/03/09	1	25.30	2	25.40	25.10	-1	7,347	-0.01%
2018/03/08	95	25.53	36	25.39	25.00	59	7,432	0.79%
2018/03/07	1	24.90	1	25.05	24.65	0	7,411	0.00%
2018/03/06	0	0.00	49	24.81	24.75	-49	7,929	-0.62%
2018/03/01	0	0.00	8	24.65	25.00	-8	8,451	-0.09%
2018/02/27	27	25.02	4	24.90	24.85	23	8,835	0.26%
2018/02/23	2	24.70	3	24.73	24.80	-1	9,273	-0.01%
2018/02/22	0	0.00	2	24.65	24.60	-2	9,325	-0.02%
2018/02/21	0	0.00	4	24.49	24.55	-4	9,355	-0.04%
2018/02/12	38	23.68	17	24.20	23.55	21	9,391	0.22%
2018/02/09	14	23.62	1	23.55	24.10	13	9,353	0.14%
2018/02/08	6	24.27	1	24.20	24.20	5	9,334	0.05%
2018/02/06	1	24.20	1	24.80	24.15	0	9,325	0.00%
2018/02/05	3	25.02	3	25.07	25.30	0	9,188	0.00%
2018/02/02	4	25.75	13	25.93	25.60	-9	9,169	-0.10%
2018/02/01	7	25.98	1	26.05	25.85	6	9,251	0.06%
2018/01/31	11	26.27	22	26.10	26.25	-11	9,437	-0.12%
2018/01/30	11	26.05	1	25.50	25.70	10	9,524	0.10%
2018/01/29	10	25.35	10	25.55	25.55	0	9,418	0.00%
2018/01/26	0	0.00	1	25.25	25.15	-1	9,413	-0.01%
2018/01/25	0	0.00	1	25.40	25.30	-1	9,443	-0.01%
2018/01/24	0.3	25.70	20	25.72	25.70	-19.7	9,427	-0.21%
2018/01/23	33	26.55	36	26.30	25.70	-3	9,402	-0.03%
2018/01/22	33	26.02	37	26.16	26.35	-4	9,082	-0.04%
2018/01/19	4	25.55	1	25.75	25.45	3	8,842	0.03%
2018/01/18	0.3	25.20	0	0.00	25.35	0.3	8,796	0.00%
2018/01/17	0	0.00	2	25.35	25.40	-2	8,787	-0.02%
2018/01/16	15	25.45	16	25.54	25.55	-1	8,741	-0.01%
2018/01/12	1	25.75	1	25.35	25.30	0	8,675	0.00%
2018/01/10	40	26.33	10	25.90	25.80	30	8,592	0.35%
2018/01/09	14	25.93	35	25.84	26.50	-21	8,344	-0.25%
2018/01/08	23.2	25.77	15	25.85	25.35	8.2	8,085	0.10%
2018/01/05	56	25.88	85	25.83	25.75	-29	7,868	-0.37%
2018/01/04	12	24.82	65	25.06	25.15	-53	7,473	-0.71%
2018/01/03	7	24.24	3	24.30	24.20	4	7,221	0.06%
2018/01/02	3	24.13	0	0.00	24.15	3	7,271	0.04%