明泰 (3380)-富邦-南屯券商分點個股進出

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▼0.69%
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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/02	0	0.00	1	32.55	32.70	-1	2,650	-0.04%
2024/04/29	1	32.65	1	32.50	32.85	0	2,970	0.00%
2024/04/26	1	32.65	0	0.00	32.15	1	3,089	0.03%
2024/04/25	0	0.00	10	32.10	31.95	-10	3,102	-0.32%
2024/04/24	8	31.98	0	0.00	32.20	8	3,115	0.26%
2024/04/22	0	0.00	10	31.53	31.45	-10	3,151	-0.32%
2024/04/19	5	31.67	0	0.00	31.15	5	3,158	0.16%
2024/04/18	10.6	32.26	0	0.00	32.25	10.6	3,138	0.34%
2024/04/17	0.1	32.65	0	0.00	32.40	0.1	3,189	0.00%
2024/04/16	0.2	33.00	0	0.00	32.30	0.2	3,207	0.00%
2024/04/15	0	34.35	0	0.00	33.70	0	3,232	0.00%
2024/04/12	22	34.80	0	0.00	34.65	22	3,254	0.68%
2024/04/11	0	34.95	1	34.85	34.65	-1	3,466	-0.03%
2024/04/09	4	35.19	1	35.20	35.15	3	3,539	0.08%
2024/04/03	1	35.75	1	35.80	35.70	0	3,554	0.00%
2024/04/02	0	0.00	12	36.35	36.35	-12	3,667	-0.33%
2024/03/29	0	0.00	0	36.10	35.80	0	3,815	0.00%
2024/03/28	0	0.00	12	36.20	36.10	-12	3,819	-0.31%
2024/03/25	0	0.00	1	36.10	36.10	-1	3,803	-0.03%
2024/03/22	0	36.10	0	0.00	36.20	0	3,834	0.00%
2024/03/15	0	0.00	0.1	35.00	34.80	-0.1	4,443	0.00%
2024/03/12	1	35.50	1	35.70	35.55	0	4,467	0.00%
2024/03/08	0	34.85	0	0.00	35.25	0	4,585	0.00%
2024/03/07	1	35.80	6	35.95	35.40	-5	4,674	-0.11%
2024/03/06	2.3	36.61	1	36.70	36.60	1.3	4,630	0.03%
2024/03/05	1	37.30	0	0.00	36.90	1	4,618	0.02%
2024/03/04	1	38.40	1	37.55	37.45	0	4,582	0.00%
2024/03/01	1	36.55	2	36.63	36.65	-1	4,463	-0.02%
2024/02/29	4.5	37.03	0	0.00	37.00	4.5	4,430	0.10%
2024/02/27	13	37.35	13	37.50	37.50	0	4,390	0.00%
2024/02/23	49.5	38.63	1	38.50	38.05	48.5	4,349	1.11%
2024/02/22	0	0.00	2	38.55	38.60	-2	4,245	-0.05%
2024/02/21	2	38.38	2	38.78	38.65	0	4,237	0.00%
2024/02/15	19	37.32	0	0.00	37.50	19	4,191	0.45%
2024/02/05	10	37.20	5.2	38.28	37.70	4.8	4,173	0.12%
2024/02/02	16	38.69	14	39.26	39.25	2	4,092	0.05%
2024/02/01	0.2	38.40	21	38.35	38.30	-20.8	4,062	-0.51%
2024/01/30	15	39.35	2	39.40	39.15	13	4,046	0.32%
2024/01/29	5	38.80	1	38.65	38.80	4	3,952	0.10%
2024/01/26	6	39.25	4	39.25	39.10	2	3,973	0.05%
2024/01/25	17	38.80	19	38.86	39.10	-2	3,965	-0.05%
2024/01/24	7	38.75	44	38.91	38.75	-37	3,988	-0.93%
2024/01/23	33	39.49	37	39.21	39.25	-4	4,055	-0.10%
2024/01/22	11	38.90	2	38.88	38.90	9	3,821	0.24%
2024/01/19	0	0.00	2	37.78	37.95	-2	3,697	-0.05%
2024/01/17	0	0.00	15	37.35	37.35	-15	3,624	-0.41%
2024/01/16	0	0.00	1	37.55	37.75	-1	3,602	-0.03%
2024/01/15	1	37.70	10	37.85	37.80	-9	3,589	-0.25%
2024/01/12	1	37.80	2	37.63	37.50	-1	3,603	-0.03%
2024/01/11	1	37.10	1	37.70	37.75	0	3,588	0.00%
2024/01/10	22	36.73	7	36.26	36.60	15	3,552	0.42%
2024/01/09	56	37.26	30	37.63	36.95	26	3,557	0.73%
2024/01/08	10	37.21	11	36.84	36.80	-1	3,525	-0.03%
2024/01/05	52	38.27	34	38.47	37.90	18	3,492	0.52%
2024/01/04	27	37.72	25	37.86	37.70	2	3,289	0.06%
2024/01/02	0	0.00	1	37.45	37.15	-1	3,258	-0.03%
2023/12/29	3	37.80	2	37.75	37.75	1	3,284	0.03%
2023/12/28	2	38.10	4	38.19	38.10	-2	3,290	-0.06%
2023/12/27	26	37.55	7	37.58	37.55	19	3,215	0.59%
2023/12/26	10	38.04	30	37.75	38.10	-20	3,178	-0.63%
2023/12/25	1	36.40	0	0.00	36.35	1	3,057	0.03%
2023/12/21	2	36.88	0	0.00	36.75	2	3,078	0.06%
2023/12/19	1	36.70	0	0.00	36.70	1	3,112	0.03%
2023/12/18	2	37.95	35	38.09	37.70	-33	3,100	-1.06%
2023/12/15	23	36.96	1.6	36.70	36.70	21.4	3,006	0.71%
2023/12/14	17	37.41	30	37.55	37.25	-13	3,015	-0.43%
2023/12/13	9	37.83	3	38.08	37.85	6	3,001	0.20%
2023/12/12	53.8	38.27	6	38.15	38.30	47.8	2,954	1.62%
2023/12/11	3	37.15	1	37.30	37.20	2	2,857	0.07%
2023/12/07	2	36.83	0	0.00	36.70	2	3,023	0.07%
2023/12/06	52	37.68	28	37.18	37.10	24	3,017	0.80%
2023/12/05	20	38.15	20	38.20	37.50	0	2,993	0.00%
2023/12/04	2	38.05	4	37.78	37.45	-2	2,876	-0.07%
2023/11/28	1	35.60	1	35.90	35.95	0	2,813	0.00%
2023/11/27	2	35.80	0	0.00	35.65	2	2,885	0.07%
2023/11/21	0	0.00	1	35.95	35.35	-1	3,013	-0.03%
2023/11/20	1	35.50	0	0.00	35.55	1	3,125	0.03%
2023/11/09	1.4	32.89	1	33.15	32.70	0.4	3,407	0.01%
2023/11/08	1	33.80	0	0.00	33.75	1	3,408	0.03%
2023/11/07	0	0.00	50	33.92	33.55	-50	3,426	-1.46%
2023/11/03	0	0.00	1	35.00	34.40	-1	3,460	-0.03%
2023/11/02	1	36.15	1	34.65	35.20	0	3,453	0.00%
2023/11/01	0.2	33.85	0	0.00	33.55	0.2	3,421	0.00%
2023/10/31	1	35.75	0	0.00	35.35	1	3,439	0.03%
2023/10/27	0	34.30	0	0.00	34.20	0	3,488	0.00%
2023/10/26	0.2	34.72	0	0.00	34.50	0.2	3,640	0.01%
2023/10/25	0	0.00	1	35.45	35.30	-1	3,722	-0.03%
2023/10/20	1	33.85	2	33.85	34.45	-1	3,901	-0.03%
2023/10/18	0.1	34.70	0	0.00	34.40	0.1	3,993	0.00%
2023/10/17	0	0.00	1	35.25	35.05	-1	4,076	-0.02%
2023/10/16	1	35.85	1	35.75	35.70	0	4,173	0.00%
2023/10/13	0	0.00	3	37.00	36.60	-3	4,423	-0.07%
2023/10/12	1	36.50	0	0.00	36.60	1	4,866	0.02%
2023/10/11	0	36.85	1	37.05	36.55	-1	5,312	-0.02%
2023/10/06	1	37.36	0	0.00	37.40	1	5,491	0.02%
2023/10/05	1	38.05	0	0.00	37.75	1	5,540	0.02%
2023/10/04	2	38.43	1	38.85	38.35	1	5,565	0.02%
2023/10/02	0	0.00	1	39.55	39.65	-1	6,053	-0.02%
2023/09/28	0	0.00	0.4	39.55	39.35	-0.4	6,124	-0.01%
2023/09/27	1	38.85	4	39.54	39.65	-3	6,285	-0.05%
2023/09/26	0.1	39.10	0	0.00	39.30	0.1	6,479	0.00%
2023/09/25	0.2	39.50	2	39.48	39.50	-1.8	6,737	-0.03%
2023/09/22	0.1	38.70	0	0.00	38.95	0.1	6,826	0.00%
2023/09/21	0	0.00	1	38.25	37.85	-1	7,124	-0.01%
2023/09/20	0	0.00	1	38.75	38.80	-1	7,274	-0.01%
2023/09/19	0	0.00	14	39.71	39.25	-14	7,297	-0.19%
2023/09/18	71	39.88	1	40.00	39.80	70	7,347	0.95%
2023/09/15	4	39.74	2	39.65	39.45	2	7,414	0.03%
2023/09/14	3	40.40	6	40.13	40.15	-3	7,368	-0.04%
2023/09/13	1	39.00	5	38.80	39.00	-4	7,292	-0.05%
2023/09/12	21	38.11	1	38.10	38.15	20	7,565	0.26%
2023/09/11	1	36.70	0	0.00	36.35	1	7,454	0.01%
2023/09/07	0.5	40.00	0	0.00	38.40	0.5	7,462	0.01%
2023/09/06	1.3	38.88	0	0.00	38.95	1.3	7,545	0.02%
2023/09/05	0.1	38.50	0	0.00	38.45	0.1	7,627	0.00%
2023/09/04	1	38.40	0	0.00	38.30	1	7,641	0.01%
2023/09/01	0	39.10	0	0.00	38.60	0	7,657	0.00%
2023/08/30	0	39.10	0	0.00	39.10	0	7,631	0.00%
2023/08/28	2	39.43	2	39.43	39.00	0	7,756	0.00%
2023/08/25	1	39.90	10	40.14	39.60	-9	7,848	-0.11%
2023/08/24	3	40.02	0	0.00	39.50	3	7,846	0.04%
2023/08/23	1	39.80	2	39.05	38.90	-1	7,822	-0.01%
2023/08/22	7	38.21	5	38.12	38.15	2	7,668	0.03%
2023/08/21	0	0.00	0	37.25	37.50	0	7,584	0.00%
2023/08/18	0	0.00	1	36.45	36.40	-1	7,562	-0.01%
2023/08/17	2	36.35	2	36.68	37.75	0	7,552	0.00%
2023/08/15	0	0.00	10	36.40	36.50	-10	7,523	-0.13%
2023/08/14	0.1	36.14	2	36.03	35.85	-1.9	7,551	-0.02%
2023/08/11	1.1	36.91	1	36.80	36.70	0.1	7,570	0.00%
2023/08/10	2	37.20	1	37.20	37.10	1	7,569	0.01%
2023/08/09	0.6	38.90	1	38.20	38.30	-0.4	7,534	0.00%
2023/08/08	0	38.65	1	38.60	38.75	-1	7,499	-0.01%
2023/08/07	2	38.18	1	38.40	39.50	1	7,482	0.01%
2023/08/04	5.1	38.75	2	38.65	39.45	3.1	7,406	0.04%
2023/08/02	2	42.08	1	42.85	41.40	1	7,316	0.01%
2023/08/01	8	43.96	12	43.58	42.95	-4	7,257	-0.06%
2023/07/31	7	44.90	4	44.71	43.90	3	7,147	0.04%
2023/07/28	9	42.39	2	42.88	42.90	7	6,998	0.10%
2023/07/26	2	43.40	0	0.00	43.15	2	6,918	0.03%
2023/07/25	3	44.60	2	44.28	44.45	1	6,865	0.01%
2023/07/24	4	43.54	2	43.38	43.45	2	6,799	0.03%
2023/07/21	3	42.97	9	43.29	43.75	-6	6,754	-0.09%
2023/07/20	6	44.08	3	42.35	43.80	3	6,735	0.04%
2023/07/19	1	43.65	2	43.10	42.90	-1	6,656	-0.02%
2023/07/18	5	44.93	20	43.14	43.20	-15	6,669	-0.23%
2023/07/17	33.8	47.51	20.1	47.51	46.70	13.7	6,513	0.21%
2023/07/14	15.1	46.31	9	45.86	48.10	6.1	6,141	0.10%
2023/07/13	8	44.08	2	44.38	43.80	6	5,831	0.10%
2023/07/12	1	43.55	1	42.40	42.40	0	5,632	0.00%
2023/07/11	1	42.15	1	42.70	42.45	0	5,627	0.00%
2023/07/10	3	42.25	4	42.28	42.15	-1	5,628	-0.02%
2023/07/07	10	43.35	3	43.05	43.30	7	5,529	0.13%
2023/07/06	1	41.95	1	41.85	41.85	0	5,148	0.00%
2023/07/05	2	42.25	2.2	42.90	41.70	-0.2	5,122	0.00%
2023/07/04	12	43.41	26	43.25	43.80	-14	5,009	-0.28%
2023/07/03	8	42.26	15	42.45	43.45	-7	4,859	-0.14%
2023/06/30	1	40.60	6	40.70	40.90	-5	4,600	-0.11%
2023/06/29	18	40.81	13	40.81	40.35	5	4,503	0.11%
2023/06/28	16	39.82	4	39.39	39.30	12	4,167	0.29%
2023/06/27	3	38.05	9	37.80	37.80	-6	4,011	-0.15%
2023/06/26	4	39.30	2	38.70	38.60	2	4,002	0.05%
2023/06/21	21	40.29	9	40.23	40.20	12	3,920	0.31%
2023/06/20	1	38.90	0	0.00	39.10	1	3,825	0.03%
2023/06/19	4	39.53	1	39.30	39.30	3	3,785	0.08%
2023/06/16	3	41.17	20	40.50	40.35	-17	3,656	-0.46%
2023/06/13	0	0.00	2	37.25	37.10	-2	3,344	-0.06%
2023/06/12	3.1	37.31	2	37.33	36.80	1.1	3,411	0.03%
2023/06/09	3	38.47	2	38.45	38.85	1	3,394	0.03%
2023/06/08	2	37.48	0	0.00	37.20	2	3,345	0.06%
2023/06/07	4	37.91	1	37.95	38.10	3	3,377	0.09%
2023/06/06	7	38.15	1	38.05	38.05	6	3,440	0.17%
2023/06/05	0	0.00	1	38.85	38.70	-1	3,457	-0.03%
2023/06/02	6	38.72	4	38.85	38.90	2	3,542	0.06%
2023/06/01	3	38.58	1	38.85	38.95	2	3,526	0.06%
2023/05/31	16	38.53	25	38.48	38.50	-9	3,501	-0.26%
2023/05/30	2	37.33	0	0.00	37.45	2	3,409	0.06%
2023/05/29	1	37.40	0	0.00	37.30	1	3,404	0.03%
2023/05/26	1	35.90	0	0.00	35.90	1	3,307	0.03%
2023/05/25	3	35.80	5	36.15	36.00	-2	3,393	-0.06%
2023/05/24	0	0.00	1	36.55	36.20	-1	3,385	-0.03%
2023/05/23	3	36.80	2	37.05	36.65	1	3,383	0.03%
2023/05/22	8	36.50	0	0.00	36.60	8	3,378	0.24%
2023/05/19	11	36.43	1	36.10	36.10	10	3,385	0.30%
2023/05/17	1	35.90	1	36.45	35.95	0	3,315	0.00%
2023/05/16	3	35.35	1	35.25	35.30	2	3,253	0.06%
2023/05/11	1	33.95	0	0.00	33.95	1	3,232	0.03%
2023/05/09	0	0.00	3	34.60	34.60	-3	3,198	-0.09%
2023/05/08	2	35.40	0	0.00	35.15	2	3,188	0.06%
2023/05/05	3	35.10	1	35.40	35.00	2	3,182	0.06%
2023/04/28	7	35.37	0	0.00	35.40	7	3,159	0.22%
2023/04/21	4	36.21	6	35.76	35.65	-2	3,081	-0.06%
2023/04/20	0	0.00	3	39.28	39.30	-3	2,949	-0.10%
2023/04/19	1.1	38.77	0	0.00	38.85	1.1	2,840	0.04%
2023/04/18	9	38.53	16	38.96	38.40	-7	2,754	-0.25%
2023/04/17	0	0.00	3	37.40	37.45	-3	2,686	-0.11%
2023/04/14	0	0.00	50	37.60	36.70	-50	2,757	-1.81%
2023/04/12	0	0.00	6	36.75	36.75	-6	2,618	-0.23%
2023/04/10	5	35.78	0	0.00	36.00	5	2,528	0.20%
2023/04/07	8	35.65	3	35.55	35.35	5	2,471	0.20%
2023/04/06	0	0.00	1.1	35.53	35.55	-1.1	2,405	-0.05%
2023/03/31	0	0.00	1	34.85	34.85	-1	2,337	-0.04%
2023/03/29	0	0.00	3	34.73	34.45	-3	2,310	-0.13%
2023/03/28	0	0.00	4	34.55	34.75	-4	2,313	-0.17%
2023/03/27	1	34.95	0	0.00	34.95	1	2,300	0.04%
2023/03/23	0.1	34.65	0	0.00	34.75	0.1	2,257	0.00%
2023/03/22	0	0.00	1.1	34.40	34.45	-1.1	2,240	-0.05%
2023/03/21	1	34.15	0	0.00	34.10	1	2,224	0.04%
2023/03/20	5	34.15	1	34.30	34.20	4	2,211	0.18%
2023/03/15	13	35.19	11	34.83	34.45	2	2,153	0.09%
2023/03/14	1	34.60	4	35.04	35.20	-3	2,081	-0.14%
2023/03/13	0	0.00	8	34.90	34.90	-8	2,036	-0.39%
2023/03/10	1	34.90	4.1	34.70	34.55	-3.1	1,991	-0.15%
2023/03/09	2	34.85	2	35.00	34.80	0	2,215	0.00%
2023/03/07	11	34.45	2	34.58	34.20	9	2,337	0.39%
2023/03/06	0	0.00	1	33.10	33.25	-1	2,197	-0.05%
2023/03/03	3	33.17	6	33.17	32.90	-3	2,167	-0.14%
2023/03/02	2.1	33.54	8	33.80	33.90	-5.9	2,099	-0.28%
2023/03/01	0	0.00	23	32.99	33.20	-23	2,100	-1.09%
2023/02/24	2	32.43	0	0.00	32.50	2	2,054	0.10%
2023/02/23	5	32.85	1	32.60	32.50	4	2,038	0.20%
2023/02/22	6	31.34	1	31.30	31.90	5	1,967	0.25%
2023/02/21	3	31.53	0	0.00	31.80	3	1,991	0.15%
2023/02/20	0	0.00	10	31.80	31.70	-10	2,015	-0.50%
2023/02/17	0.1	31.50	0	0.00	31.60	0.1	2,014	0.00%
2023/02/16	0	0.00	10	31.08	31.00	-10	2,024	-0.49%
2023/02/14	0	0.00	1	30.90	30.70	-1	2,063	-0.05%
2023/02/13	1	30.70	0	0.00	30.90	1	2,120	0.05%
2023/02/08	0	0.00	20	30.95	30.95	-20	2,184	-0.92%
2023/02/03	0	0.00	3	30.83	30.70	-3	2,217	-0.14%
2023/02/02	0	0.00	1	31.15	31.25	-1	2,211	-0.05%
2023/01/31	3	30.45	0	0.00	30.55	3	2,224	0.13%
2023/01/30	3	30.10	0	0.00	30.05	3	2,205	0.14%
2023/01/13	0	0.00	1	29.50	29.40	-1	2,204	-0.05%
2023/01/11	2	30.30	0	0.00	30.05	2	2,220	0.09%
2023/01/10	0	0.00	1	30.05	30.05	-1	2,191	-0.05%
2023/01/05	32	30.36	16	30.08	29.60	16	2,244	0.71%
2023/01/04	5	30.41	4	30.00	30.00	1	2,175	0.05%
2022/12/30	1	28.25	0	0.00	28.20	1	2,114	0.05%
2022/12/26	1	28.45	0	0.00	28.45	1	2,279	0.04%
2022/12/23	1	28.55	0	0.00	28.55	1	2,291	0.04%
2022/12/20	0	0.00	1	29.60	28.55	-1	2,371	-0.04%
2022/12/16	4	30.60	0	0.00	30.40	4	2,407	0.17%
2022/12/15	9	31.04	10	31.10	31.10	-1	2,415	-0.04%
2022/12/09	3	30.85	1	30.85	30.85	2	2,479	0.08%
2022/12/08	5	30.75	0	0.00	30.80	5	2,550	0.20%
2022/12/07	10	30.80	0	0.00	30.65	10	2,599	0.38%
2022/12/05	6	31.53	3	31.50	31.60	3	2,931	0.10%
2022/12/01	6	31.64	4	31.34	31.30	2	3,162	0.06%
2022/11/30	23	31.23	14	31.29	31.00	9	3,100	0.29%
2022/11/29	0	0.00	9	31.10	31.35	-9	3,044	-0.30%
2022/11/28	0	0.00	6	29.80	29.85	-6	2,964	-0.20%
2022/11/25	0	0.00	4	30.00	29.50	-4	2,968	-0.13%
2022/11/24	5	30.05	5	30.45	30.00	0	2,970	0.00%
2022/11/23	12	29.99	1	29.85	30.45	11	2,951	0.37%
2022/11/22	4	29.55	4	29.35	29.55	0	2,901	0.00%
2022/11/18	1	29.45	0	0.00	29.55	1	2,945	0.03%
2022/11/17	3	29.52	7	29.43	29.50	-4	2,927	-0.14%
2022/11/16	5	29.50	0	0.00	29.15	5	2,912	0.17%
2022/11/15	5	29.10	0	0.00	29.20	5	2,929	0.17%
2022/11/14	2	29.60	4	29.68	29.70	-2	2,932	-0.07%
2022/11/11	0	0.00	2	29.50	29.55	-2	2,902	-0.07%
2022/11/10	1	29.30	0	0.00	29.15	1	2,891	0.03%
2022/11/09	7	29.38	0	0.00	29.30	7	2,898	0.24%
2022/11/08	0	0.00	10	29.49	29.30	-10	2,906	-0.34%
2022/11/07	5	29.05	0	0.00	28.70	5	2,875	0.17%
2022/11/03	0	0.00	1	28.60	28.55	-1	3,002	-0.03%
2022/11/02	0	0.00	2	28.10	28.55	-2	3,037	-0.07%
2022/11/01	0	0.00	1	27.20	27.50	-1	3,105	-0.03%
2022/10/28	4	26.76	0	0.00	26.25	4	3,530	0.11%
2022/10/27	0	0.00	1	27.00	27.35	-1	3,749	-0.03%
2022/10/14	1	28.05	2	27.75	28.00	-1	4,725	-0.02%
2022/10/13	7	27.39	6	26.22	26.10	1	4,744	0.02%
2022/10/12	0	0.00	3	28.05	28.10	-3	4,720	-0.06%
2022/10/05	10	29.57	2	28.85	28.85	8	4,848	0.17%
2022/10/04	2	28.00	0	0.00	28.60	2	4,773	0.04%
2022/09/29	0	0.00	4	28.15	27.65	-4	5,268	-0.08%
2022/09/28	8	27.77	1	29.40	27.25	7	5,323	0.13%
2022/09/27	0	0.00	2	29.85	29.80	-2	5,399	-0.04%
2022/09/26	0	0.00	2	29.90	29.80	-2	5,417	-0.04%
2022/09/23	1	31.35	1	32.55	31.35	0	5,395	0.00%
2022/09/22	0	0.00	1	32.25	32.65	-1	5,376	-0.02%
2022/09/19	4	32.44	2	32.33	32.45	2	5,316	0.04%
2022/09/16	2	32.70	2	33.00	32.70	0	5,297	0.00%
2022/09/15	13	33.40	5	33.75	33.05	8	5,258	0.15%
2022/09/14	4	33.26	0	0.00	33.45	4	5,179	0.08%
2022/09/13	3	34.38	6	34.73	33.70	-3	5,130	-0.06%
2022/09/12	14	34.60	37	34.44	34.95	-23	4,980	-0.46%
2022/09/08	12	33.62	1	33.60	33.75	11	4,786	0.23%
2022/09/07	5	32.42	5	32.26	32.80	0	4,637	0.00%
2022/09/06	26	32.60	9	32.46	32.40	17	4,514	0.38%
2022/09/05	4	31.99	0	0.00	31.40	4	4,297	0.09%
2022/09/02	3	31.60	3	31.20	31.75	0	4,198	0.00%
2022/09/01	2	30.70	2	31.10	30.70	0	4,156	0.00%
2022/08/30	2	30.55	2	30.65	31.00	0	4,124	0.00%
2022/08/29	0	0.00	1	30.30	30.15	-1	4,110	-0.02%
2022/08/26	5	31.59	8	31.75	31.65	-3	4,082	-0.07%
2022/08/24	1	30.55	0	0.00	30.55	1	4,019	0.02%
2022/08/23	2	30.75	4	30.74	30.75	-2	4,011	-0.05%
2022/08/22	2.2	31.16	2	32.00	31.15	0.2	3,985	0.01%
2022/08/18	1	31.25	0	0.00	31.25	1	3,908	0.03%
2022/08/17	0	0.00	1	31.20	31.15	-1	3,890	-0.03%
2022/08/16	7	31.35	7	31.60	31.25	0	3,871	0.00%
2022/08/15	3	31.88	2	32.05	31.65	1	3,838	0.03%
2022/08/12	0	0.00	0	31.70	31.50	0	3,771	0.00%
2022/08/11	0	0.00	2	31.63	31.50	-2	3,739	-0.05%
2022/08/10	0	0.00	2	31.71	31.75	-2	3,686	-0.05%
2022/08/09	13	31.90	7	31.90	32.00	6	3,591	0.17%
2022/08/08	7	31.90	7.9	31.90	31.90	-0.9	3,537	-0.03%
2022/08/05	5	31.60	9	31.86	31.85	-4	3,446	-0.12%
2022/08/04	12	31.57	11	31.48	31.80	1	3,291	0.03%
2022/08/03	4	30.41	6	31.00	30.05	-2	3,016	-0.07%
2022/08/02	15	30.77	26	31.02	30.70	-11	2,754	-0.40%
2022/08/01	9	30.56	25	30.74	30.50	-16	2,633	-0.61%
2022/07/29	3	31.13	8	31.65	31.15	-5	2,578	-0.19%
2022/07/28	9	31.23	14	31.33	30.50	-5	2,479	-0.20%
2022/07/27	6	30.50	7	30.60	30.70	-1	2,216	-0.05%
2022/07/26	9	29.76	2	29.23	29.00	7	2,033	0.34%
2022/07/25	5	30.77	4	30.48	31.00	1	1,936	0.05%
2022/07/22	20	29.66	0	0.00	29.10	20	1,822	1.10%
2022/07/20	4	29.15	2	29.10	29.00	2	1,739	0.12%
2022/07/19	6	29.20	2	29.05	29.05	4	1,717	0.23%
2022/07/18	2	29.18	1.2	29.02	28.85	0.8	1,710	0.05%
2022/07/15	0	0.00	2	29.70	29.40	-2	1,697	-0.12%
2022/07/14	1.2	28.34	2	28.98	29.25	-0.8	1,648	-0.05%
2022/07/13	3	29.45	1	27.90	27.90	2	1,580	0.13%
2022/07/12	0	0.00	3	28.73	28.60	-3	1,534	-0.20%
2022/07/11	4	29.20	1	29.25	29.45	3	1,512	0.20%
2022/07/08	5	29.10	9	29.51	29.60	-4	1,448	-0.28%
2022/07/07	6	28.39	6	28.68	28.75	0	1,206	0.00%
2022/07/06	1	27.60	1	27.30	27.45	0	1,001	0.00%
2022/07/05	6	27.28	6	27.40	27.15	0	951	0.00%
2022/07/04	5	25.66	6	25.85	25.45	-1	830	-0.12%
2022/07/01	1	24.55	2	24.80	23.90	-1	810	-0.12%
2022/06/29	1	26.25	0	0.00	26.40	1	807	0.12%
2022/06/17	1	26.10	0	0.00	26.20	1	1,075	0.09%
2022/06/14	1	26.25	0	0.00	26.40	1	1,180	0.08%
2022/06/01	0	0.00	1	27.80	27.65	-1	1,362	-0.07%
2022/05/20	1	27.30	1	27.15	27.00	0	1,569	0.00%
2022/05/12	0	0.00	5	25.76	25.50	-5	1,906	-0.26%
2022/05/10	1	26.50	1	26.50	27.00	0	1,928	0.00%
2022/05/05	1	29.05	1	29.15	29.05	0	2,028	0.00%
2022/05/03	0	0.00	1	29.00	29.10	-1	2,059	-0.05%
2022/04/27	1	28.05	0	0.00	28.30	1	2,135	0.05%
2022/04/26	0	0.00	3	29.05	29.10	-3	2,131	-0.14%
2022/04/25	12	28.62	17	28.79	28.60	-5	2,138	-0.23%
2022/04/22	1	30.40	4	30.21	30.10	-3	2,128	-0.14%
2022/04/21	0	0.00	7	30.90	30.55	-7	2,136	-0.33%
2022/04/20	1	30.20	1	30.10	30.35	0	2,122	0.00%
2022/04/18	0	0.00	1	29.15	29.10	-1	2,126	-0.05%
2022/04/15	7	29.13	0	0.00	28.85	7	2,136	0.33%
2022/04/13	3	29.68	0	0.00	29.90	3	2,227	0.13%
2022/04/12	1	29.40	1	29.45	29.65	0	2,259	0.00%
2022/04/11	4	29.88	0	0.00	29.70	4	2,322	0.17%
2022/04/08	0	0.00	1	30.85	30.80	-1	2,618	-0.04%
2022/04/07	0	0.00	2	31.05	30.55	-2	2,653	-0.08%
2022/04/06	1	31.45	1	31.25	31.40	0	2,729	0.00%
2022/04/01	0	0.00	1	31.45	31.40	-1	2,820	-0.04%
2022/03/30	0	0.00	1	31.80	31.80	-1	2,923	-0.03%
2022/03/29	0	0.00	2	31.55	31.60	-2	2,934	-0.07%
2022/03/28	0	0.00	1	31.75	31.80	-1	2,947	-0.03%
2022/03/25	7	32.82	26	32.61	32.50	-19	2,961	-0.64%
2022/03/24	0	0.00	3	32.12	32.05	-3	2,884	-0.10%
2022/03/23	0	0.00	1.1	31.86	31.70	-1.1	2,920	-0.04%
2022/03/22	6	32.13	0	0.00	32.20	6	3,022	0.20%
2022/03/21	1	32.00	0	0.00	31.80	1	3,165	0.03%
2022/03/17	0	0.00	3	31.03	30.90	-3	3,827	-0.08%
2022/03/16	2	30.53	0	0.00	30.80	2	4,336	0.05%
2022/03/15	0	0.00	3	30.35	30.10	-3	4,863	-0.06%
2022/03/11	0	0.00	1	30.30	30.25	-1	5,035	-0.02%
2022/03/10	0	0.00	1	29.55	29.80	-1	5,025	-0.02%
2022/03/09	2	28.50	2	28.35	28.60	0	5,058	0.00%
2022/03/08	5	28.27	0	0.00	28.05	5	5,039	0.10%
2022/03/07	1	29.00	0	0.00	29.05	1	5,023	0.02%
2022/03/04	1	30.60	0	0.00	30.60	1	5,023	0.02%
2022/03/03	0	0.00	1	31.10	30.90	-1	5,080	-0.02%
2022/02/25	4	31.35	4	30.76	30.50	0	5,171	0.00%
2022/02/24	1	29.85	0	0.00	29.80	1	5,172	0.02%
2022/02/18	19	32.84	19	32.76	32.90	0	6,165	0.00%
2022/02/15	0	0.00	2	30.90	30.80	-2	6,006	-0.03%
2022/02/14	2	30.70	0	0.00	30.60	2	6,091	0.03%
2022/02/10	1	31.40	0	0.00	31.50	1	6,149	0.02%
2022/02/09	1	31.75	0	0.00	32.10	1	6,165	0.02%
2022/02/07	0	0.00	12	31.59	31.75	-12	6,379	-0.19%
2022/01/26	4	30.05	2	30.08	30.10	2	6,411	0.03%
2022/01/24	1	30.00	1	30.00	30.05	0	6,399	0.00%
2022/01/21	2	30.60	3	31.05	30.45	-1	6,416	-0.02%
2022/01/20	1	31.90	1	31.60	31.70	0	6,512	0.00%
2022/01/18	2	31.08	0	0.00	30.90	2	6,525	0.03%
2022/01/17	2	30.80	0	0.00	30.90	2	6,515	0.03%
2022/01/14	0	0.00	3	29.72	30.00	-3	6,502	-0.05%
2022/01/12	0	0.00	1	30.50	30.70	-1	6,483	-0.02%
2022/01/11	1	30.85	0	0.00	30.80	1	6,475	0.02%
2022/01/10	11	31.36	0	0.00	31.70	11	6,450	0.17%
2022/01/06	20	33.15	0	0.00	32.85	20	6,349	0.31%
2022/01/04	0	0.00	5	34.10	33.70	-5	6,295	-0.08%
2022/01/03	6.1	34.90	6	34.73	33.95	0.1	6,221	0.00%
2021/12/30	5	33.90	0	0.00	33.55	5	5,914	0.08%
2021/12/29	0	0.00	67	33.66	34.15	-67	5,873	-1.14%
2021/12/28	8	33.68	18	33.49	34.00	-10	5,777	-0.17%
2021/12/27	5	33.10	2	33.23	33.30	3	5,681	0.05%
2021/12/24	9	33.27	9	33.21	33.40	0	5,642	0.00%
2021/12/23	1	32.75	6	32.75	32.80	-5	5,569	-0.09%
2021/12/20	10	32.70	8	32.85	32.70	2	5,506	0.04%
2021/12/17	3	32.65	0	0.00	32.65	3	5,463	0.05%
2021/12/16	16	34.18	23	33.72	33.85	-7	5,397	-0.13%
2021/12/15	9	33.27	3	33.22	34.15	6	5,268	0.11%
2021/12/14	14	35.34	44	35.28	34.10	-30	5,100	-0.59%
2021/12/13	4	33.45	7	33.77	33.65	-3	4,555	-0.07%
2021/12/10	22	33.66	28	33.52	33.80	-6	4,308	-0.14%
2021/12/09	9	32.77	32	32.89	32.20	-23	3,779	-0.61%
2021/12/08	2	30.25	2	30.35	30.30	0	3,217	0.00%
2021/12/07	16	29.84	10	30.15	30.15	6	3,141	0.19%
2021/12/03	5	29.10	12	29.27	29.35	-7	3,026	-0.23%
2021/12/01	0	0.00	3	28.75	28.85	-3	2,974	-0.10%
2021/11/29	31	28.50	10	28.60	28.45	21	2,967	0.71%
2021/11/26	0	0.00	6	28.60	28.30	-6	2,911	-0.21%
2021/11/24	1	30.00	0	0.00	30.10	1	2,840	0.04%
2021/11/23	0	0.00	1	30.30	29.80	-1	2,797	-0.04%
2021/11/22	16	31.06	8.2	31.12	30.85	7.8	2,729	0.28%
2021/11/19	4	29.50	13	30.23	29.80	-9	2,587	-0.35%
2021/11/18	15	30.39	9	30.74	30.10	6	2,517	0.24%
2021/11/17	329	32.03	323	31.13	32.05	6	2,279	0.26%	大買/大賣/
2021/11/16	0	0.00	3	28.45	29.15	-3	1,627	-0.18%
2021/11/15	1	28.35	0	0.00	28.05	1	1,549	0.06%
2021/11/12	0	27.93	0	0.00	27.85	0	1,536	0.00%
2021/11/11	1	29.00	6	28.48	28.10	-5	1,531	-0.33%
2021/11/10	0	0.00	1	27.95	27.90	-1	1,448	-0.07%
2021/11/09	1	27.75	1	27.70	27.75	0	1,440	0.00%
2021/11/08	6.1	28.38	10	28.15	28.10	-3.9	1,384	-0.28%
2021/11/05	1	28.35	1	28.25	28.20	0	1,355	0.00%
2021/11/04	7	28.56	2	28.23	28.60	5	1,244	0.40%
2021/11/03	0.1	27.15	1	27.96	27.00	-1	1,077	-0.09%
2021/11/02	1	26.70	0	0.00	26.50	1	1,010	0.10%
2021/11/01	0	26.95	0	0.00	27.25	0	1,004	0.00%
2021/10/29	0	27.20	0	0.00	27.00	0	1,046	0.00%
2021/10/28	3	28.60	16	28.57	27.80	-13	1,020	-1.28%
2021/10/27	0	0.00	27	27.86	28.30	-27	908	-2.97%
2021/10/26	0	0.00	10	26.68	26.65	-10	845	-1.18%
2021/10/25	0	0.00	20	26.45	26.60	-20	852	-2.34%
2021/10/22	0	0.00	23	26.21	26.20	-23	868	-2.65%
2021/10/21	2	26.35	13	26.33	25.95	-11	887	-1.24%
2021/10/20	0	26.00	2	26.05	25.95	-2	897	-0.22%
2021/10/19	0	0.00	14	25.90	26.05	-14	908	-1.54%
2021/10/18	0	0.00	2	25.60	25.50	-2	919	-0.22%
2021/10/15	0	0.00	4	25.56	25.60	-4	957	-0.42%
2021/10/13	1	24.65	0	0.00	24.85	1	1,049	0.10%
2021/10/12	0	0.00	1	25.55	25.00	-1	1,136	-0.09%
2021/10/07	0	0.00	15	25.87	25.85	-15	1,342	-1.12%
2021/10/06	0	0.00	20	25.22	24.80	-20	1,376	-1.45%
2021/10/05	0	0.00	1	25.20	25.00	-1	1,394	-0.07%
2021/10/04	1	24.75	0	0.00	24.55	1	1,404	0.07%
2021/09/27	0	0.00	1	25.45	25.85	-1	1,467	-0.07%
2021/09/22	1	24.60	0	0.00	24.40	1	1,490	0.07%
2021/09/17	2	24.25	0	0.00	24.90	2	1,490	0.13%
2021/09/10	1	24.25	0	0.00	24.35	1	1,595	0.06%
2021/09/09	0	0.00	1	24.40	24.35	-1	1,626	-0.06%
2021/09/08	0	0.00	2	24.25	24.15	-2	1,649	-0.12%
2021/09/07	0	0.00	2	24.60	24.65	-2	1,643	-0.12%
2021/09/06	1	25.00	0	0.00	24.75	1	1,650	0.06%
2021/09/02	0	0.00	3	26.40	26.05	-3	1,633	-0.18%
2021/09/01	0	0.00	2	26.50	26.65	-2	1,617	-0.12%
2021/08/30	0	0.00	2	26.20	26.20	-2	1,628	-0.12%
2021/08/24	1	26.05	0	0.00	26.10	1	1,710	0.06%
2021/08/20	0	0.00	1	25.30	25.30	-1	1,726	-0.06%
2021/08/19	2	25.20	0	0.00	25.20	2	1,731	0.12%
2021/08/17	1	24.60	0	0.00	24.55	1	1,742	0.06%
2021/08/16	2	24.85	1	24.80	24.75	1	1,743	0.06%
2021/08/13	4	25.34	1	25.15	25.15	3	1,751	0.17%
2021/08/12	1	25.95	0	0.00	26.00	1	1,764	0.06%
2021/08/11	1	25.70	10	25.90	25.75	-9	1,789	-0.50%
2021/08/10	2	26.35	8	26.30	26.05	-6	1,813	-0.33%
2021/08/09	2	26.83	0	0.00	26.70	2	1,847	0.11%
2021/08/06	0	0.00	2	27.40	27.20	-2	1,872	-0.11%
2021/08/05	1	27.30	10	27.32	27.20	-9	1,940	-0.46%
2021/08/04	5	27.10	4	27.25	27.10	1	2,029	0.05%
2021/08/02	1	28.10	0	0.00	28.20	1	2,067	0.05%
2021/07/30	1	28.30	4	28.39	28.10	-3	2,097	-0.14%
2021/07/29	2	28.55	0	0.00	28.50	2	2,169	0.09%
2021/07/28	0	0.00	2	28.85	28.60	-2	2,232	-0.09%
2021/07/27	2	29.55	0	0.00	29.15	2	2,301	0.09%
2021/07/23	6	29.47	1	29.35	29.55	5	2,580	0.19%
2021/07/22	1	29.20	0	0.00	29.15	1	2,612	0.04%
2021/07/21	7	28.41	0	0.00	28.55	7	2,639	0.27%
2021/07/20	3	29.27	30	29.50	29.05	-27	2,666	-1.01%
2021/07/19	3	30.55	2	30.38	30.35	1	2,734	0.04%
2021/07/16	7	30.86	0	0.00	31.15	7	2,821	0.25%
2021/07/15	4	30.71	5	29.79	31.65	-1	2,783	-0.04%
2021/07/14	1	29.10	1	28.85	29.05	0	2,637	0.00%
2021/07/13	0	0.00	2	28.60	28.45	-2	2,645	-0.08%
2021/07/12	0	0.00	2.7	28.19	28.25	-2.7	2,644	-0.10%
2021/07/09	0	0.00	2	27.95	27.95	-2	2,656	-0.08%
2021/07/08	2	28.20	4	28.15	28.15	-2	2,716	-0.07%
2021/07/07	5	28.70	0	0.00	28.40	5	2,821	0.18%
2021/07/05	0	0.00	1	29.05	29.10	-1	3,307	-0.03%
2021/07/02	1	28.45	0	0.00	28.60	1	3,327	0.03%
2021/07/01	3	28.73	0	0.00	28.10	3	3,381	0.09%
2021/06/30	3	28.65	1	29.00	28.55	2	3,433	0.06%
2021/06/29	0	0.00	2	28.95	28.60	-2	3,572	-0.06%
2021/06/28	0	0.00	2	29.20	29.25	-2	3,714	-0.05%
2021/06/24	5	29.30	1	29.50	29.15	4	3,814	0.10%
2021/06/23	5	28.80	3	28.30	28.85	2	3,812	0.05%
2021/06/21	9	28.39	0	0.00	28.25	9	3,900	0.23%
2021/06/16	2	28.10	0	0.00	28.10	2	4,090	0.05%
2021/06/15	0	0.00	1	28.70	28.55	-1	4,110	-0.02%
2021/06/11	3	28.35	0	0.00	28.20	3	4,152	0.07%
2021/06/10	16	28.45	2	28.55	28.45	14	4,243	0.33%
2021/06/08	0	0.00	5	27.80	27.80	-5	4,545	-0.11%
2021/06/07	1	28.00	9	28.04	28.00	-8	4,572	-0.17%
2021/06/04	30	28.35	0	0.00	28.10	30	4,585	0.65%
2021/06/03	4	28.88	1	29.00	28.85	3	4,665	0.06%
2021/06/02	2	28.80	0	0.00	28.95	2	4,700	0.04%
2021/06/01	0	0.00	1	28.40	28.55	-1	4,748	-0.02%
2021/05/28	0	0.00	2	27.70	27.80	-2	4,850	-0.04%
2021/05/25	3	27.37	0	0.00	27.25	3	4,957	0.06%
2021/05/19	5	26.15	0	0.00	26.35	5	5,202	0.10%
2021/05/17	15	24.18	8	24.15	24.00	7	5,247	0.13%
2021/05/14	8	26.30	1	26.10	26.10	7	5,241	0.13%
2021/05/12	3	26.25	4	26.49	25.75	-1	5,242	-0.02%
2021/05/10	2	30.50	0	0.00	29.95	2	5,198	0.04%
2021/05/07	3	30.20	5	29.71	30.40	-2	5,503	-0.04%
2021/05/06	5	29.68	0	0.00	29.20	5	5,584	0.09%
2021/05/05	1	31.05	6	30.21	30.10	-5	5,533	-0.09%
2021/05/04	32	32.50	0	0.00	31.35	32	5,519	0.58%
2021/05/03	5	35.29	7	34.90	34.40	-2	5,475	-0.04%
2021/04/29	17.1	34.86	15	34.86	35.00	2.1	5,422	0.04%
2021/04/28	4	33.25	0	0.00	33.50	4	5,378	0.07%
2021/04/27	9	33.30	0	0.00	33.25	9	5,484	0.16%
2021/04/26	1	33.25	5	33.54	33.65	-4	5,573	-0.07%
2021/04/23	6	33.15	25.4	33.16	33.15	-19.4	5,667	-0.34%
2021/04/22	4	34.96	66	34.31	34.00	-62	6,057	-1.02%
2021/04/21	4	35.84	0	0.00	35.80	4	6,051	0.07%
2021/04/20	13	36.39	0	0.00	36.30	13	6,107	0.21%
2021/04/19	1	36.10	0	0.00	36.05	1	6,325	0.02%
2021/04/16	8	36.01	0	0.00	36.05	8	6,462	0.12%
2021/04/15	2	36.00	0	0.00	35.95	2	6,666	0.03%
2021/04/14	4	35.85	4	35.95	35.80	0	7,531	0.00%
2021/04/13	8	36.61	12	37.10	37.00	-4	8,203	-0.05%
2021/04/12	19	38.03	10	37.69	37.50	9	8,310	0.11%
2021/04/09	13	37.81	27	38.59	38.40	-14	8,231	-0.17%
2021/04/08	1	36.50	7	36.45	36.40	-6	7,937	-0.08%
2021/04/07	3	36.22	1	36.20	36.20	2	7,935	0.03%
2021/04/06	4	36.56	17	36.60	36.55	-13	7,930	-0.16%
2021/04/01	11	37.38	3	37.25	37.05	8	7,991	0.10%
2021/03/31	3	36.92	12	37.23	37.35	-9	8,083	-0.11%
2021/03/30	3	36.37	0	0.00	36.55	3	7,944	0.04%
2021/03/29	7	36.58	1	36.45	36.55	6	7,920	0.08%
2021/03/26	1	35.50	0	0.00	35.65	1	7,902	0.01%
2021/03/25	22	36.60	20	35.55	35.60	2	7,992	0.03%
2021/03/24	0	0.00	0.7	35.50	35.40	-0.7	7,958	-0.01%
2021/03/23	2	35.80	0	0.00	35.25	2	7,951	0.03%
2021/03/22	7	35.40	11	35.49	35.10	-4	7,902	-0.05%
2021/03/19	12	36.48	0	0.00	36.15	12	7,840	0.15%
2021/03/18	2	36.33	1	36.59	36.30	1	7,777	0.01%
2021/03/17	0	0.00	4	36.05	36.10	-4	7,825	-0.05%
2021/03/16	2	36.80	11	36.85	36.65	-9	7,828	-0.11%
2021/03/15	11	37.46	17	37.53	37.55	-6	7,805	-0.08%
2021/03/12	10	36.38	6	36.43	36.80	4	7,689	0.05%
2021/03/10	1	35.50	0	0.00	35.35	1	8,028	0.01%
2021/03/09	4	35.35	3	35.73	35.40	1	8,358	0.01%
2021/03/08	3	35.72	32	35.11	34.90	-29	8,296	-0.35%
2021/03/05	12	35.33	7	35.27	35.45	5	8,284	0.06%
2021/03/04	3	35.27	1	35.20	35.05	2	8,421	0.02%
2021/03/03	0	0.00	3	34.00	34.40	-3	8,429	-0.04%
2021/03/02	0	0.00	1	35.10	34.10	-1	8,460	-0.01%
2021/02/26	3	34.78	0	0.00	35.10	3	8,451	0.04%
2021/02/25	0	0.00	3	35.02	34.85	-3	8,467	-0.04%
2021/02/24	3	35.33	0	0.00	35.10	3	8,468	0.04%
2021/02/23	1	35.60	3	35.65	36.15	-2	8,489	-0.02%
2021/02/22	5	35.45	3	35.37	35.50	2	8,548	0.02%
2021/02/19	38	35.54	4.1	35.40	35.40	33.9	8,515	0.40%
2021/02/18	10.1	33.91	2	34.18	34.15	8.1	8,429	0.10%
2021/02/17	1	32.65	1	33.35	33.30	0	8,402	0.00%
2021/02/05	1	33.30	2	33.03	32.70	-1	8,366	-0.01%
2021/02/03	30	33.14	3	32.95	32.95	27	8,460	0.32%
2021/02/02	3	33.60	1	33.60	33.60	2	8,410	0.02%
2021/02/01	2	33.33	1	33.88	33.50	1	8,381	0.01%
2021/01/29	38.1	36.11	20.1	35.96	34.55	18	8,314	0.22%
2021/01/28	10	35.55	11	36.15	36.00	-1	7,984	-0.01%
2021/01/26	6.1	35.05	2	35.70	34.65	4.1	7,871	0.05%
2021/01/25	2	35.40	0	0.00	35.35	2	7,835	0.03%
2021/01/22	1	35.30	4	34.63	35.15	-3	7,803	-0.04%
2021/01/21	9	34.69	5	35.08	34.75	4	7,725	0.05%
2021/01/20	4	36.09	3	36.10	35.75	1	7,618	0.01%
2021/01/19	23	38.07	14	38.36	37.45	9	7,470	0.12%
2021/01/18	17	38.29	51	38.53	38.50	-34	7,344	-0.46%
2021/01/15	73	40.35	46	39.97	38.60	27	7,192	0.38%
2021/01/14	31	38.66	21	38.48	38.35	10	6,717	0.15%
2021/01/13	9	37.41	5	37.76	37.80	4	6,604	0.06%
2021/01/12	41	37.41	8	37.37	37.50	33	6,500	0.51%
2021/01/11	16	38.60	25	39.21	38.95	-9	6,249	-0.14%
2021/01/08	25	38.50	5	38.29	38.50	20	6,084	0.33%
2021/01/07	96	39.40	76	39.29	39.50	20	5,851	0.34%
2021/01/06	8	38.87	72	38.65	38.90	-64	4,966	-1.29%
2021/01/05	6	34.22	24.8	35.09	35.40	-18.8	4,261	-0.44%
2021/01/04	0	0.00	1	32.10	32.20	-1	4,058	-0.02%
2020/12/30	1	31.40	0	0.00	31.15	1	4,017	0.02%
2020/12/29	10	31.45	0	0.00	31.45	10	3,984	0.25%
2020/12/28	6	31.85	92	31.90	31.65	-86	3,921	-2.19%
2020/12/25	97	32.02	7	31.50	32.10	90	3,840	2.34%
2020/12/24	1	30.20	3	30.20	30.25	-2	3,615	-0.06%
2020/12/23	1	29.80	0	0.00	29.85	1	3,619	0.03%
2020/12/22	5	30.12	1	30.25	29.55	4	3,637	0.11%
2020/12/21	15	31.12	3	31.33	31.05	12	3,613	0.33%
2020/12/18	1	29.65	4	30.31	30.05	-3	3,516	-0.09%
2020/12/17	2	29.50	0	0.00	29.55	2	3,493	0.06%
2020/12/16	1	29.70	3	29.88	29.70	-2	3,492	-0.06%
2020/12/15	0	0.00	15	29.70	29.25	-15	3,498	-0.43%
2020/12/11	1	30.00	1	30.05	30.20	0	3,479	0.00%
2020/12/10	5	30.91	2	30.80	31.00	3	3,425	0.09%
2020/12/09	0	31.10	2	31.10	31.30	-2	3,412	-0.06%
2020/12/08	16	31.68	7	31.94	31.35	9	3,446	0.26%
2020/12/07	2	31.48	17	31.54	31.30	-15	3,704	-0.40%
2020/12/04	16	32.12	828	31.78	32.25	-812	3,666	-22.15%	大賣/鉅額交易
2020/12/03	818	31.86	130	30.65	32.00	688	3,305	20.81%	大買/大賣/鉅額交易
2020/12/02	5	29.13	1	29.35	29.10	4	3,022	0.13%
2020/12/01	1	28.90	2	28.95	29.00	-1	3,036	-0.03%
2020/11/30	6	29.58	63	29.84	29.25	-57	3,099	-1.84%
2020/11/27	61	29.54	1	29.00	29.60	60	2,914	2.06%
2020/11/26	2	29.15	2	28.88	28.65	0	2,827	0.00%
2020/11/25	0	0.00	10	28.75	28.65	-10	2,796	-0.36%
2020/11/24	0	0.00	5	28.67	28.40	-5	2,796	-0.18%
2020/11/23	2	28.40	10	28.36	28.35	-8	2,750	-0.29%
2020/11/20	6	28.28	4	28.45	28.35	2	2,726	0.07%
2020/11/19	13	28.16	0	0.00	28.00	13	2,723	0.48%
2020/11/17	1	27.30	0	0.00	26.90	1	2,638	0.04%
2020/11/16	1	27.25	0	0.00	27.25	1	2,723	0.04%
2020/11/13	1	26.40	0	0.00	26.70	1	2,854	0.04%
2020/11/12	9	26.85	6	26.55	26.45	3	2,875	0.10%
2020/11/11	8	27.31	7	27.54	26.75	1	2,900	0.03%
2020/11/09	1	26.20	0	0.00	26.20	1	2,854	0.04%
2020/11/06	0	26.23	0	0.00	26.05	0	2,897	0.00%
2020/11/03	0	0.00	1	26.40	26.55	-1	2,989	-0.03%
2020/11/02	0	0.00	1	26.00	26.00	-1	3,009	-0.03%
2020/10/30	1	25.95	0	0.00	25.80	1	3,074	0.03%
2020/10/29	1	25.85	0	0.00	26.20	1	3,118	0.03%
2020/10/28	1	26.40	1	26.60	26.35	0	3,131	0.00%
2020/10/23	20	27.15	0	0.00	27.20	20	3,235	0.62%
2020/10/16	8	26.98	0	0.00	26.90	8	3,616	0.22%
2020/10/15	0	0.00	1	27.25	27.30	-1	3,665	-0.03%
2020/10/14	1	27.70	0	0.00	27.70	1	3,709	0.03%
2020/10/13	50	27.50	0	0.00	27.75	50	3,747	1.33%
2020/10/12	2	27.55	4	26.88	27.15	-2	3,735	-0.05%
2020/10/08	2	27.32	0	0.00	27.20	2	3,744	0.05%
2020/09/23	1	27.05	0	0.00	26.90	1	3,925	0.03%
2020/09/22	3	27.33	2	27.43	27.25	1	3,948	0.03%
2020/09/18	21	28.05	0	0.00	27.75	21	3,937	0.53%
2020/09/17	1	28.10	0	0.00	28.05	1	3,938	0.03%
2020/09/16	1	28.15	0	0.00	28.00	1	4,055	0.02%
2020/09/14	1	28.35	10	28.40	28.45	-9	4,173	-0.22%
2020/09/11	62	29.13	0	0.00	28.40	62	4,226	1.47%
2020/09/10	15	29.87	32	29.96	29.25	-17	4,185	-0.41%
2020/09/09	1	28.65	9	28.72	28.95	-8	3,935	-0.20%
2020/09/08	52	28.04	0	0.00	27.85	52	3,905	1.33%
2020/09/07	3	29.03	2	29.08	28.30	1	3,934	0.03%
2020/09/04	2	28.03	1	28.40	28.50	1	3,948	0.03%
2020/09/03	7	28.78	1	28.65	28.20	6	3,955	0.15%
2020/09/02	2	27.65	0	0.00	27.75	2	3,876	0.05%
2020/09/01	0	0.00	1	27.65	27.40	-1	3,877	-0.03%
2020/08/31	0	0.00	1	28.15	27.95	-1	4,037	-0.02%
2020/08/27	5	28.30	0	0.00	28.25	5	4,073	0.12%
2020/08/26	1	28.35	0	0.00	28.30	1	4,102	0.02%
2020/08/25	2	28.30	1	28.20	28.50	1	4,116	0.02%
2020/08/24	1	28.00	0	0.00	28.15	1	4,052	0.02%
2020/08/20	6.4	27.90	22	27.16	26.95	-15.6	4,065	-0.38%
2020/08/19	42	29.88	8.8	29.74	29.70	33.2	4,001	0.83%
2020/08/18	0	0.00	9	28.33	28.30	-9	3,887	-0.23%
2020/08/14	20	27.65	1	27.55	27.60	19	4,129	0.46%
2020/08/13	7	27.29	0	0.00	27.40	7	4,138	0.17%
2020/08/12	5	26.00	6	26.84	26.85	-1	4,120	-0.02%
2020/08/11	10	26.73	0	0.00	25.95	10	4,113	0.24%
2020/08/10	13	26.74	1	26.80	26.50	12	4,077	0.29%
2020/08/07	20	26.38	0	0.00	26.25	20	4,124	0.48%
2020/08/06	2	26.20	0	0.00	26.40	2	4,173	0.05%
2020/08/05	17	26.26	0	0.00	26.35	17	4,248	0.40%
2020/08/04	35	25.64	5	25.30	25.15	30	4,308	0.70%
2020/08/03	0	0.00	17	24.94	24.90	-17	4,481	-0.38%
2020/07/31	12.2	24.48	0	0.00	24.90	12.2	4,931	0.25%
2020/07/30	33	24.44	1	24.20	24.65	32	5,638	0.57%
2020/07/29	2	23.25	0	0.00	23.10	2	5,731	0.03%
2020/07/28	30	23.89	25	23.09	23.95	5	5,766	0.09%
2020/07/27	1	23.75	0	0.00	23.85	1	5,755	0.02%
2020/07/24	0	0.00	19.8	26.58	25.65	-19.8	5,772	-0.34%
2020/07/23	1	27.90	0	0.00	27.75	1	5,707	0.02%
2020/07/22	0	0.00	4	28.45	28.30	-4	5,717	-0.07%
2020/07/21	1	27.75	43	28.00	27.75	-42	5,658	-0.74%
2020/07/20	8	27.90	0	0.00	27.75	8	5,633	0.14%
2020/07/17	2	27.98	1	27.70	27.85	1	5,645	0.02%
2020/07/16	0	0.00	1	28.10	28.15	-1	5,662	-0.02%
2020/07/15	1	28.10	0	0.00	28.15	1	5,678	0.02%
2020/07/14	1	28.05	10	28.05	28.00	-9	5,734	-0.16%
2020/07/13	1	27.75	0	0.00	27.95	1	5,748	0.02%
2020/07/10	5	28.42	0	0.00	28.05	5	5,829	0.09%
2020/07/09	3	28.38	3	28.45	28.45	0	6,117	0.00%
2020/07/08	5	27.95	3	27.85	27.75	2	6,186	0.03%
2020/07/07	1	27.70	0	0.00	27.75	1	6,179	0.02%
2020/07/06	0	0.00	1	27.95	27.95	-1	6,177	-0.02%
2020/07/02	0	0.00	1	27.70	27.75	-1	6,174	-0.02%
2020/07/01	0	0.00	8	27.77	27.65	-8	6,175	-0.13%
2020/06/30	0	0.00	12	27.40	27.40	-12	6,150	-0.20%
2020/06/29	1	27.20	2	27.30	27.30	-1	6,185	-0.02%
2020/06/24	0	0.00	1	27.25	27.25	-1	6,196	-0.02%
2020/06/23	6	27.00	6	27.23	27.20	0	6,216	0.00%
2020/06/22	12	26.11	80	25.80	26.05	-68	6,132	-1.11%
2020/06/19	8	27.06	0	0.00	26.95	8	6,090	0.13%
2020/06/18	1	27.25	0	0.00	27.20	1	6,036	0.02%
2020/06/17	1	27.40	10	27.35	27.40	-9	5,984	-0.15%
2020/06/16	2	27.30	2	27.25	27.30	0	6,004	0.00%
2020/06/15	0	0.00	1	27.30	27.20	-1	6,003	-0.02%
2020/06/12	24	26.96	2	26.95	27.00	22	6,006	0.37%
2020/06/11	107	27.13	20	27.05	27.05	87	6,006	1.45%	大買/
2020/06/10	0	0.00	1	27.45	27.45	-1	5,972	-0.02%
2020/06/09	5	27.31	0	0.00	27.30	5	6,009	0.08%
2020/06/05	2	27.25	1	27.15	27.05	1	6,044	0.02%
2020/06/04	3	26.62	0	0.00	26.60	3	5,891	0.05%
2020/06/03	4	26.61	1	26.65	26.60	3	5,869	0.05%
2020/06/02	2	26.63	1	26.60	26.60	1	5,841	0.02%
2020/06/01	3	26.65	0	0.00	26.60	3	5,804	0.05%
2020/05/29	0	0.00	1	26.65	26.55	-1	5,783	-0.02%
2020/05/28	6	26.68	2	26.65	26.60	4	5,772	0.07%
2020/05/27	3	26.65	7	26.64	26.65	-4	5,753	-0.07%
2020/05/26	1	26.65	2	26.65	26.65	-1	5,740	-0.02%
2020/05/25	1	26.70	3	26.72	26.70	-2	5,704	-0.04%
2020/05/22	19	26.79	25	26.70	26.65	-6	5,684	-0.11%
2020/05/21	52	27.00	34	26.93	26.90	18	5,642	0.32%
2020/05/20	4	26.20	0	0.00	26.20	4	5,379	0.07%
2020/05/19	13	26.12	3	26.27	26.15	10	5,350	0.19%
2020/05/18	12	26.01	3	26.05	26.00	9	5,307	0.17%
2020/05/15	2	26.03	20	25.90	26.00	-18	5,271	-0.34%
2020/05/14	2	26.10	0	0.00	26.00	2	5,242	0.04%
2020/05/13	1	26.15	0	0.00	26.10	1	5,201	0.02%
2020/05/12	14	26.04	0.7	26.00	26.05	13.3	5,256	0.25%
2020/05/11	2	26.13	4.2	26.48	26.15	-2.2	5,182	-0.04%
2020/05/08	14	26.68	0	0.00	26.25	14	5,091	0.27%
2020/05/07	35	26.60	39	26.65	26.65	-4	4,876	-0.08%
2020/05/06	15	25.84	6	25.64	25.30	9	4,417	0.20%
2020/05/04	0	0.00	2	24.35	24.35	-2	3,571	-0.06%
2020/04/29	0	0.00	1	21.85	22.35	-1	3,509	-0.03%
2020/04/28	1	21.95	0	0.00	21.95	1	3,447	0.03%
2020/04/27	20	21.30	1	21.40	21.15	19	3,460	0.55%
2020/04/23	1	20.80	1	21.10	20.95	0	3,409	0.00%
2020/04/17	1	20.60	6	20.97	20.55	-5	3,240	-0.15%
2020/04/16	0.1	20.85	14	20.81	20.85	-13.9	3,157	-0.44%
2020/04/15	6	21.00	20	20.70	20.90	-14	3,105	-0.45%
2020/04/14	11	20.36	45	20.01	21.05	-34	2,969	-1.14%
2020/04/13	120	19.96	70	19.84	20.00	50	2,621	1.91%	大買/
2020/04/10	0	18.20	10	18.16	18.20	-10	2,459	-0.41%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/08	1	17.95	0	0.00	17.95	1	2,440	0.04%
2020/04/07	0.1	17.40	0	0.00	17.40	0.1	2,416	0.00%
2020/04/06	0	0.00	3	16.85	16.95	-3	2,395	-0.13%
2020/03/31	20	16.63	0	0.00	16.60	20	2,400	0.83%
2020/03/30	10	16.30	0	0.00	16.30	10	2,354	0.42%
2020/03/27	0	0.00	20	16.05	15.90	-20	2,331	-0.86%
2020/03/25	13	15.75	0	0.00	15.55	13	2,271	0.57%
2020/03/24	10	15.20	0	0.00	15.00	10	2,274	0.44%
2020/03/20	6	15.25	0	0.00	15.40	6	2,274	0.26%
2020/03/19	15	14.67	85	14.09	14.10	-70	2,221	-3.15%
2020/03/18	6	16.15	5	15.60	15.60	1	2,341	0.04%
2020/03/17	6	16.58	26	16.73	16.00	-20	2,311	-0.87%
2020/03/16	3	18.15	5	17.55	17.30	-2	2,284	-0.09%
2020/03/13	16	17.63	10	17.60	17.80	6	2,241	0.27%
2020/03/12	7	19.63	7	19.41	19.55	0	2,211	0.00%
2020/03/11	10	21.18	0	0.00	20.40	10	2,177	0.46%
2020/03/10	15	20.08	0	0.00	20.50	15	2,120	0.71%
2020/03/09	5	20.60	0	0.00	20.30	5	2,086	0.24%
2020/03/06	0	0.00	3	21.42	21.20	-3	2,060	-0.15%
2020/03/03	0	0.00	2	21.55	21.40	-2	2,083	-0.10%
2020/03/02	0	0.00	5	20.60	21.00	-5	2,076	-0.24%
2020/02/26	5	21.90	0	0.00	21.80	5	2,046	0.24%
2020/02/24	0	0.00	1	21.70	21.65	-1	2,006	-0.05%
2020/02/21	14	22.06	0	0.00	21.90	14	2,005	0.70%
2020/02/20	1	21.95	0	0.00	21.90	1	1,994	0.05%
2020/02/18	10	22.00	1	21.85	21.90	9	1,992	0.45%
2020/02/17	1	21.90	0	0.00	21.85	1	2,010	0.05%
2020/02/14	3	21.80	0	0.00	22.05	3	2,009	0.15%
2020/02/13	15	21.64	22	21.88	21.85	-7	1,991	-0.35%
2020/02/12	2	21.05	0	0.00	21.20	2	1,884	0.11%
2020/02/11	11	20.87	0	0.00	20.75	11	1,879	0.59%
2020/02/07	0	0.00	1	20.35	20.30	-1	1,892	-0.05%
2020/02/05	20	20.40	0	0.00	20.55	20	1,942	1.03%
2020/02/04	0	0.00	1	20.20	20.30	-1	1,947	-0.05%
2020/02/03	0	0.00	2	20.10	19.75	-2	1,960	-0.10%
2020/01/30	0	0.00	5	20.60	20.45	-5	1,925	-0.26%
2020/01/17	0	0.00	1	22.80	22.90	-1	1,878	-0.05%
2020/01/16	1	22.90	0	0.00	22.90	1	1,898	0.05%
2020/01/15	2	22.53	0	0.00	22.50	2	1,907	0.10%
2020/01/14	5	22.63	0	0.00	22.60	5	1,922	0.26%
2020/01/13	2	22.43	0	0.00	22.50	2	1,977	0.10%
2020/01/10	0	0.00	1	22.10	22.10	-1	2,115	-0.05%
2020/01/09	2	22.20	0	0.00	22.10	2	2,173	0.09%
2020/01/07	2	22.20	0	0.00	22.20	2	2,277	0.09%
2020/01/06	5	22.80	0	0.00	22.45	5	2,302	0.22%
2020/01/03	5	23.60	5	23.20	23.20	0	2,294	0.00%
2019/12/27	5	23.70	0	0.00	23.70	5	2,330	0.21%
2019/12/26	0	0.00	1	23.55	23.70	-1	2,326	-0.04%
2019/12/25	10	23.45	5	23.37	23.45	5	2,325	0.22%
2019/12/24	0	0.00	5	23.35	23.40	-5	2,342	-0.21%
2019/12/20	0	0.00	15	23.60	23.45	-15	2,375	-0.63%
2019/12/17	0	0.00	1	23.65	23.55	-1	2,387	-0.04%
2019/12/16	1	23.25	1	23.40	23.40	0	2,458	0.00%
2019/12/13	10	23.65	5	23.93	23.00	5	2,504	0.20%
2019/12/11	0	0.00	15	22.83	22.90	-15	2,415	-0.62%
2019/12/10	5	22.35	4	22.45	22.30	1	2,400	0.04%
2019/12/09	10	22.70	0	0.00	22.50	10	2,419	0.41%
2019/12/06	10	22.05	0	0.00	22.00	10	2,391	0.42%
2019/12/05	0	0.00	1	21.65	21.75	-1	2,455	-0.04%
2019/11/21	4	22.75	0	0.00	22.70	4	3,402	0.12%
2019/11/18	0.1	22.85	2	22.93	22.95	-1.9	3,616	-0.05%
2019/11/15	0	0.00	1	22.80	22.70	-1	3,660	-0.03%
2019/11/06	0	0.00	15	23.00	23.10	-15	4,492	-0.33%
2019/11/05	10	22.85	1	23.05	23.10	9	4,537	0.20%
2019/11/01	1	22.25	0	0.00	22.20	1	4,580	0.02%
2019/10/31	0	0.00	1	22.95	22.50	-1	4,626	-0.02%
2019/10/30	0	0.00	5	23.00	23.05	-5	4,621	-0.11%
2019/10/29	0	0.00	1	23.10	23.05	-1	4,696	-0.02%
2019/10/28	1	23.35	0	0.00	23.30	1	4,841	0.02%
2019/10/25	6	23.79	5	23.45	23.45	1	4,989	0.02%
2019/10/24	2	23.88	0	0.00	23.85	2	5,145	0.04%
2019/10/23	5	23.95	1	24.10	23.95	4	5,511	0.07%
2019/10/22	8	24.09	5	23.95	23.95	3	5,525	0.05%
2019/10/21	3	24.13	5	23.96	23.95	-2	5,553	-0.04%
2019/10/18	2	24.75	3	24.85	24.50	-1	5,544	-0.02%
2019/10/17	2	24.18	0	0.00	24.20	2	5,441	0.04%
2019/10/16	1	23.80	3	24.05	24.40	-2	5,427	-0.04%
2019/10/15	1	23.35	0	0.00	23.40	1	5,354	0.02%
2019/10/14	3	23.67	5	23.25	23.20	-2	5,387	-0.04%
2019/10/08	3	23.83	0	0.00	23.60	3	5,402	0.06%
2019/10/07	1	24.10	1	24.10	24.00	0	5,413	0.00%
2019/10/04	3	23.90	1	24.10	23.85	2	5,417	0.04%
2019/10/01	0	0.00	1	23.30	23.35	-1	5,384	-0.02%
2019/09/27	2	23.53	1	23.75	23.50	1	5,363	0.02%
2019/09/25	1	23.75	3	23.80	23.75	-2	5,326	-0.04%
2019/09/20	1	24.30	12	24.21	24.35	-11	5,316	-0.21%
2019/09/19	12	24.44	8	24.37	24.15	4	5,254	0.08%
2019/09/18	10	24.84	2	24.80	24.85	8	5,157	0.16%
2019/09/17	3	25.05	25	25.04	25.15	-22	5,087	-0.43%
2019/09/16	5.1	24.80	0	0.00	24.70	5.1	5,025	0.10%
2019/09/12	3	24.75	3	24.77	24.85	0	5,010	0.00%
2019/09/11	1	24.65	0	0.00	24.65	1	4,995	0.02%
2019/09/10	1	24.75	1	24.80	24.75	0	4,970	0.00%
2019/09/09	0	0.00	13	24.89	24.65	-13	4,934	-0.26%
2019/09/06	5	24.78	1	24.70	24.60	4	4,866	0.08%
2019/09/05	6	24.72	2	24.88	25.05	4	4,808	0.08%
2019/09/04	5	24.35	0	0.00	24.30	5	4,680	0.11%
2019/09/02	2	24.65	3	24.68	24.65	-1	4,630	-0.02%
2019/08/30	1	24.65	5	24.71	24.50	-4	4,591	-0.09%
2019/08/29	3	24.63	10	24.37	24.50	-7	4,523	-0.15%
2019/08/28	11	24.84	2	25.05	24.80	9	4,445	0.20%
2019/08/27	7	24.94	11	24.93	25.00	-4	4,189	-0.10%
2019/08/26	2	23.68	7	23.76	23.65	-5	4,022	-0.12%
2019/08/23	1	24.35	0	0.00	24.15	1	4,017	0.02%
2019/08/22	1	24.10	5	24.45	24.30	-4	3,947	-0.10%
2019/08/21	2	23.70	2	23.75	23.90	0	3,842	0.00%
2019/08/20	0	0.00	1	23.75	23.75	-1	3,787	-0.03%
2019/08/19	9	24.01	2	24.18	23.95	7	3,732	0.19%
2019/08/16	0	0.00	2	24.00	24.00	-2	3,679	-0.05%
2019/08/15	2	23.05	6	23.68	23.90	-4	3,581	-0.11%
2019/08/14	12	23.62	2	23.55	23.45	10	3,496	0.29%
2019/08/13	4	23.50	6	23.38	23.25	-2	3,417	-0.06%
2019/08/12	4	24.60	10	24.51	24.40	-6	3,258	-0.18%
2019/08/08	1	23.85	31	23.82	23.95	-30	3,059	-0.98%
2019/08/07	2	23.18	2	23.30	23.10	0	2,846	0.00%
2019/08/06	3	22.22	1	21.65	22.70	2	2,778	0.07%
2019/08/05	5	22.70	7	22.74	22.65	-2	2,760	-0.07%
2019/08/02	7	22.39	6	22.38	22.50	1	2,744	0.04%
2019/08/01	4	22.64	3	22.93	22.90	1	2,708	0.04%
2019/07/31	2	22.70	50	22.80	22.90	-48	2,698	-1.78%
2019/07/30	2	22.73	1	23.35	22.60	1	2,631	0.04%
2019/07/29	23	22.65	13	22.89	22.95	10	2,515	0.40%
2019/07/26	0	0.00	30	22.55	22.40	-30	2,410	-1.24%
2019/07/25	83	22.37	20	22.22	21.90	63	2,313	2.72%
2019/07/23	0	0.00	3	20.43	20.55	-3	1,983	-0.15%
2019/07/22	0	0.00	3	20.27	20.25	-3	2,036	-0.15%
2019/07/18	0	0.00	20	20.63	20.45	-20	2,207	-0.91%
2019/07/17	1	20.80	50	20.75	20.90	-49	2,191	-2.24%
2019/07/16	0	0.00	20	20.93	20.75	-20	2,195	-0.91%
2019/07/15	23	20.86	0	0.00	20.90	23	2,164	1.06%
2019/07/11	0	0.00	1	20.20	20.20	-1	2,165	-0.05%
2019/07/01	0	0.00	2	20.20	20.15	-2	2,299	-0.09%
2019/06/27	0	0.00	1	19.65	19.70	-1	2,347	-0.04%
2019/06/18	0	0.00	3	19.10	19.15	-3	2,744	-0.11%
2019/06/13	0	0.00	2	19.48	19.55	-2	2,980	-0.07%
2019/06/12	5	19.25	0	0.00	19.35	5	2,989	0.17%
2019/06/06	1	18.95	0	0.00	18.90	1	3,079	0.03%
2019/06/05	3	19.10	0	0.00	19.10	3	3,097	0.10%
2019/06/04	0	0.00	1	19.00	18.95	-1	3,112	-0.03%
2019/06/03	2	18.80	0	0.00	18.95	2	3,128	0.06%
2019/05/31	0	0.00	4	19.23	19.20	-4	3,120	-0.13%
2019/05/30	0	0.00	1	18.90	18.85	-1	3,105	-0.03%
2019/05/29	1	17.95	0	0.00	18.00	1	3,110	0.03%
2019/05/28	0	0.00	1	17.90	17.95	-1	3,127	-0.03%
2019/05/23	1	17.60	0	0.00	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	0	0.00	1	17.85	17.90	-1	3,532	-0.03%
2019/05/20	1	17.75	1	17.65	17.70	0	3,548	0.00%
2019/05/16	1	18.05	0	0.00	17.85	1	3,566	0.03%
2019/05/14	0	0.00	1	18.00	17.85	-1	3,562	-0.03%
2019/05/13	6	18.08	9	18.12	18.00	-3	3,545	-0.08%
2019/05/10	12	19.09	0	0.00	18.75	12	3,521	0.34%
2019/05/09	1	19.20	0	0.00	19.10	1	3,511	0.03%
2019/05/08	2	19.65	1	19.65	19.70	1	3,471	0.03%
2019/05/06	47	19.93	0	0.00	19.90	47	3,432	1.37%
2019/05/02	1	20.40	8	20.52	20.65	-7	3,314	-0.21%
2019/04/30	2	20.00	2	20.05	19.95	0	3,251	0.00%
2019/04/29	15	20.10	0	0.00	19.80	15	3,266	0.46%
2019/04/26	2	20.38	0	0.00	20.35	2	3,205	0.06%
2019/04/25	13	20.68	15	20.99	20.55	-2	3,170	-0.06%
2019/04/24	2	20.00	0	0.00	19.95	2	3,089	0.06%
2019/04/23	2	20.00	0	0.00	19.90	2	3,293	0.06%
2019/04/22	0	0.00	12	20.14	20.00	-12	3,424	-0.35%
2019/04/19	10	19.80	0	0.00	19.70	10	3,462	0.29%
2019/04/18	2	20.00	5	20.03	19.60	-3	3,514	-0.09%
2019/04/17	1	20.05	0	0.00	20.05	1	3,613	0.03%
2019/04/16	0	0.00	3	20.00	19.95	-3	3,671	-0.08%
2019/04/15	0	0.00	1	19.70	19.70	-1	3,712	-0.03%
2019/04/11	11	19.90	0	0.00	19.80	11	3,703	0.30%
2019/04/08	0	0.00	6	20.40	20.35	-6	3,693	-0.16%
2019/04/03	0	0.00	19	20.13	20.15	-19	3,661	-0.52%
2019/04/02	11	20.00	5	20.10	20.05	6	3,646	0.16%
2019/04/01	51	20.15	1	20.45	20.00	50	3,629	1.38%
2019/03/28	0	0.00	3	20.00	19.80	-3	3,630	-0.08%
2019/03/27	3	20.00	0	0.00	19.80	3	3,640	0.08%
2019/03/26	1	19.85	10	20.00	19.85	-9	3,639	-0.25%
2019/03/25	12	19.63	0	0.00	19.70	12	3,641	0.33%
2019/03/22	3	20.07	4	20.19	19.90	-1	3,661	-0.03%
2019/03/21	16	20.98	6	20.95	20.60	10	3,556	0.28%
2019/03/20	0	0.00	13	20.25	20.60	-13	3,315	-0.39%
2019/03/19	1	20.00	0	0.00	19.85	1	3,244	0.03%
2019/03/18	5	19.75	5	19.65	19.75	0	3,269	0.00%
2019/03/13	0	0.00	2	19.35	19.35	-2	3,285	-0.06%
2019/03/12	2	19.90	0	0.00	19.65	2	3,308	0.06%
2019/03/11	0	0.00	2	19.55	19.55	-2	3,307	-0.06%
2019/03/08	2	19.40	0	0.00	19.45	2	3,360	0.06%
2019/03/04	1	19.50	3	19.15	19.50	-2	3,557	-0.06%
2019/02/25	0	0.00	1	19.45	19.35	-1	3,520	-0.03%
2019/02/22	10	18.79	1	18.95	19.20	9	3,538	0.25%
2019/02/18	3	17.80	0	0.00	17.60	3	3,320	0.09%
2019/02/14	5	18.00	0	0.00	18.05	5	3,320	0.15%
2019/01/30	2	17.90	2	17.80	17.80	0	3,333	0.00%
2019/01/29	2	17.65	0	0.00	17.60	2	3,315	0.06%
2019/01/28	1	17.75	0	0.00	17.75	1	3,323	0.03%
2019/01/23	1	17.60	0	0.00	17.55	1	3,415	0.03%
2019/01/22	0	0.00	8	17.60	17.50	-8	3,414	-0.23%
2019/01/21	6	18.08	0	0.00	17.90	6	3,388	0.18%
2019/01/17	0	0.00	1	18.30	17.90	-1	3,358	-0.03%
2019/01/16	3	18.47	2	18.35	18.35	1	3,303	0.03%
2019/01/14	0	0.00	5	18.00	18.15	-5	2,912	-0.17%
2019/01/11	0	0.00	5	18.05	17.90	-5	2,773	-0.18%
2019/01/10	0	0.00	5	18.00	17.90	-5	2,693	-0.19%
2019/01/09	1	18.35	6	18.33	18.35	-5	2,634	-0.19%
2019/01/08	2	17.90	1	17.70	17.60	1	2,495	0.04%
2019/01/07	0	0.00	5	17.25	17.65	-5	2,410	-0.21%
2018/12/27	5	16.65	8	16.78	16.60	-3	2,366	-0.13%
2018/12/26	2	16.65	0	0.00	16.35	2	2,331	0.09%
2018/12/21	3	16.10	0	0.00	16.25	3	2,315	0.13%
2018/12/18	3	16.85	0	0.00	16.75	3	2,223	0.13%
2018/12/17	16	17.55	1	17.70	17.10	15	2,190	0.68%
2018/12/14	0	0.00	5	17.05	17.35	-5	2,142	-0.23%
2018/12/12	5	17.15	0	0.00	17.20	5	2,129	0.23%
2018/12/11	1	17.10	1	16.95	17.10	0	2,087	0.00%
2018/12/10	7	16.84	5	16.81	16.75	2	2,024	0.10%
2018/12/07	12	16.81	11	16.97	17.00	1	1,981	0.05%
2018/12/05	10	17.20	0	0.00	17.25	10	1,902	0.53%
2018/12/04	0	0.00	10	16.80	17.20	-10	1,892	-0.53%
2018/11/29	10	16.55	0	0.00	16.30	10	1,738	0.58%
2018/11/22	1	15.90	1	15.75	15.70	0	1,642	0.00%
2018/11/09	0	0.00	3	14.70	14.90	-3	1,568	-0.19%
2018/10/31	0	0.00	2	13.60	13.60	-2	1,837	-0.11%
2018/10/22	0	0.00	2	14.70	14.60	-2	1,947	-0.10%
2018/10/15	0	0.00	5	13.49	13.60	-5	2,160	-0.23%
2018/10/12	0	0.00	2	13.75	13.75	-2	2,205	-0.09%
2018/09/28	5	16.50	0	0.00	16.20	5	2,596	0.19%
2018/09/27	0	0.00	12	16.15	16.25	-12	2,628	-0.46%
2018/09/20	3	15.85	1	15.55	15.50	2	2,898	0.07%
2018/09/19	1	15.80	0	0.00	15.85	1	2,904	0.03%
2018/09/17	0	0.00	3	15.55	15.70	-3	2,894	-0.10%
2018/09/14	1	15.30	0	0.00	15.55	1	2,901	0.03%
2018/09/13	1	15.10	0	0.00	15.15	1	2,914	0.03%
2018/09/12	2	14.95	0	0.00	14.95	2	2,941	0.07%
2018/09/10	1	14.90	0	0.00	14.80	1	2,985	0.03%
2018/09/07	4	15.30	4	15.65	15.40	0	2,976	0.00%
2018/09/06	5	16.40	0	0.00	16.00	5	2,944	0.17%
2018/09/05	0	0.00	5	16.65	16.65	-5	2,909	-0.17%
2018/08/23	1	16.95	0	0.00	16.90	1	3,147	0.03%
2018/08/22	6	16.95	4	17.00	16.80	2	3,160	0.06%
2018/08/20	2	16.70	0	0.00	16.60	2	3,241	0.06%
2018/08/17	0	0.00	2	17.00	16.90	-2	3,233	-0.06%
2018/08/16	5	16.74	0	0.00	16.80	5	3,223	0.16%
2018/08/15	0	0.00	2	17.60	17.60	-2	3,140	-0.06%
2018/08/14	1	17.70	5	17.80	17.80	-4	3,162	-0.13%
2018/08/13	4	18.25	2	17.85	17.80	2	3,148	0.06%
2018/08/08	3	19.53	0	0.00	19.40	3	3,124	0.10%
2018/08/07	1	20.15	11	19.92	19.85	-10	3,083	-0.32%
2018/08/02	1	20.65	16	20.81	20.60	-15	2,990	-0.50%
2018/07/30	1	21.55	0	0.00	21.25	1	2,983	0.03%
2018/07/26	0	0.00	2	21.30	21.25	-2	2,975	-0.07%
2018/07/25	5	21.48	0	0.00	21.20	5	2,977	0.17%
2018/07/24	0	0.00	1	21.75	21.75	-1	2,958	-0.03%
2018/07/23	5	21.08	0	0.00	20.90	5	2,939	0.17%
2018/07/20	3	22.47	0	0.00	22.45	3	2,879	0.10%
2018/07/19	9	22.81	0	0.00	22.65	9	2,830	0.32%
2018/07/18	3	22.73	27	22.83	23.00	-24	2,858	-0.84%
2018/07/13	0	0.00	12	21.96	22.25	-12	2,785	-0.43%
2018/07/10	11	21.85	5	21.95	21.95	6	2,826	0.21%
2018/07/09	5	21.95	0	0.00	21.85	5	2,850	0.18%
2018/07/06	3	21.37	0	0.00	21.60	3	2,882	0.10%
2018/07/05	4	21.68	0	0.00	21.50	4	2,921	0.14%
2018/07/04	6	22.53	3	22.15	22.15	3	2,974	0.10%
2018/07/03	3	21.85	1	22.05	21.70	2	2,915	0.07%
2018/06/29	0	0.00	2	21.53	21.65	-2	2,876	-0.07%
2018/06/28	1	20.90	1	21.25	20.90	0	2,842	0.00%
2018/06/21	1	21.30	0	0.00	21.00	1	3,077	0.03%
2018/06/20	0	0.00	15	21.00	21.20	-15	3,100	-0.48%
2018/06/19	1	21.55	1	21.95	21.60	0	3,094	0.00%
2018/06/13	0	0.00	3	21.77	21.65	-3	3,118	-0.10%
2018/06/08	0	0.00	1	21.55	21.35	-1	3,112	-0.03%
2018/06/06	2	21.98	0	0.00	21.90	2	3,152	0.06%
2018/06/05	2	21.95	0	0.00	21.80	2	3,179	0.06%
2018/06/04	1	21.95	1	21.85	21.95	0	3,398	0.00%
2018/06/01	2	22.00	2	21.95	21.90	0	3,347	0.00%
2018/05/30	0	0.00	2	20.90	21.05	-2	3,279	-0.06%
2018/05/29	6	21.40	1	21.15	21.10	5	3,290	0.15%
2018/05/28	1	21.15	5	21.20	21.20	-4	3,286	-0.12%
2018/05/24	0	0.00	15	20.40	20.40	-15	3,320	-0.45%
2018/05/23	15	20.57	0	0.00	20.60	15	3,331	0.45%
2018/05/22	0	0.00	5	20.65	20.60	-5	3,346	-0.15%
2018/05/21	0	0.00	1	20.30	20.35	-1	3,348	-0.03%
2018/05/18	1	20.15	0	0.00	20.25	1	3,386	0.03%
2018/05/17	3	20.17	1	20.30	20.20	2	3,403	0.06%
2018/05/16	6	19.27	0	0.00	19.50	6	3,321	0.18%
2018/05/14	5	19.20	0	0.00	19.30	5	3,557	0.14%
2018/05/11	10	19.45	1	19.50	19.40	9	3,612	0.25%
2018/05/08	4	19.60	0	0.00	19.65	4	3,892	0.10%
2018/05/07	1	19.80	0	0.00	19.85	1	3,994	0.03%
2018/05/03	0.1	19.90	0	0.00	19.90	0.1	4,085	0.00%
2018/04/26	1	19.90	0	0.00	19.90	1	4,859	0.02%
2018/04/25	6	19.83	1	20.20	20.25	5	4,925	0.10%
2018/04/24	0	0.00	21	20.02	20.00	-21	4,969	-0.42%
2018/04/23	1	21.00	0	0.00	20.70	1	4,979	0.02%
2018/04/20	1	21.60	8	21.70	21.60	-7	5,005	-0.14%
2018/04/17	0	0.00	3	22.52	22.40	-3	5,106	-0.06%
2018/04/13	1	22.70	0	0.00	22.65	1	5,729	0.02%
2018/04/12	0	0.00	5	22.15	23.00	-5	5,955	-0.08%
2018/04/11	3	22.33	0	0.00	22.30	3	6,395	0.05%
2018/04/10	5	22.91	15	22.95	22.55	-10	6,675	-0.15%
2018/04/09	2	23.08	0	0.00	23.00	2	6,656	0.03%
2018/04/03	1	23.10	0	0.00	23.05	1	6,643	0.02%
2018/04/02	0	0.00	2	23.65	23.45	-2	6,632	-0.03%
2018/03/31	5	23.60	0	0.00	23.65	5	6,908	0.07%
2018/03/30	5	23.45	4	23.55	23.50	1	7,009	0.01%
2018/03/28	10	23.48	2	23.40	23.35	8	7,066	0.11%
2018/03/27	16	23.65	2	23.55	23.55	14	7,227	0.19%
2018/03/26	3	23.87	0	0.00	23.50	3	7,231	0.04%
2018/03/23	3	23.75	16	23.86	23.85	-13	7,174	-0.18%
2018/03/22	0	0.00	2	24.33	24.35	-2	7,170	-0.03%
2018/03/21	0	0.00	1	24.10	24.10	-1	7,235	-0.01%
2018/03/20	1	24.10	0	0.00	24.10	1	7,300	0.01%
2018/03/19	1	24.60	0	0.00	24.60	1	7,305	0.01%
2018/03/14	0	0.00	4	24.90	24.90	-4	7,340	-0.05%
2018/03/12	3	24.70	8	24.70	24.55	-5	7,371	-0.07%
2018/03/08	12	25.42	43	25.50	25.00	-31	7,432	-0.42%
2018/03/07	0	0.00	3	25.15	24.65	-3	7,411	-0.04%
2018/03/06	10	24.90	0	0.00	24.75	10	7,929	0.13%
2018/03/05	0	0.00	1	25.30	24.70	-1	8,122	-0.01%
2018/03/02	1	24.65	0	0.00	25.00	1	8,190	0.01%
2018/03/01	2	24.83	7.1	25.02	25.00	-5.1	8,451	-0.06%
2018/02/27	3	25.00	2	24.85	24.85	1	8,835	0.01%
2018/02/26	3	24.58	1	24.70	24.55	2	9,165	0.02%
2018/02/23	1	24.85	0	0.00	24.80	1	9,273	0.01%
2018/02/22	3	24.48	7	24.68	24.60	-4	9,325	-0.04%
2018/02/21	3	24.08	1	24.20	24.55	2	9,355	0.02%
2018/02/12	1	23.80	4	23.65	23.55	-3	9,391	-0.03%
2018/02/09	6	23.54	0	0.00	24.10	6	9,353	0.06%
2018/02/08	7	24.54	0	0.00	24.20	7	9,334	0.07%
2018/02/07	13	24.95	5	24.96	24.60	8	9,335	0.09%
2018/02/06	24	23.83	43	23.63	24.15	-19	9,325	-0.20%
2018/02/05	10	25.07	2	25.13	25.30	8	9,188	0.09%
2018/02/02	5	25.78	2	25.60	25.60	3	9,169	0.03%
2018/02/01	3	25.85	0	0.00	25.85	3	9,251	0.03%
2018/01/31	14	25.93	2	26.25	26.25	12	9,437	0.13%
2018/01/30	10	25.85	8	26.02	25.70	2	9,524	0.02%
2018/01/29	2	25.60	1	25.65	25.55	1	9,418	0.01%
2018/01/26	4	25.19	2	25.20	25.15	2	9,413	0.02%
2018/01/25	3	25.30	5	25.60	25.30	-2	9,443	-0.02%
2018/01/24	1	25.80	1	25.75	25.70	0	9,427	0.00%
2018/01/23	18	26.28	7	26.25	25.70	11	9,402	0.12%
2018/01/22	19	25.89	30	26.30	26.35	-11	9,082	-0.12%
2018/01/19	3	25.55	7	25.55	25.45	-4	8,842	-0.05%
2018/01/18	6	25.48	0	0.00	25.35	6	8,796	0.07%
2018/01/17	6	25.52	1	25.40	25.40	5	8,787	0.06%
2018/01/16	0	0.00	1	25.60	25.55	-1	8,741	-0.01%
2018/01/15	2	25.20	0	0.00	25.20	2	8,675	0.02%
2018/01/12	2	25.48	1	25.80	25.30	1	8,675	0.01%
2018/01/11	3	25.25	12	25.42	25.25	-9	8,644	-0.10%
2018/01/10	22	26.16	21	26.07	25.80	1	8,592	0.01%
2018/01/09	2	26.50	6	26.17	26.50	-4	8,344	-0.05%
2018/01/08	35	25.85	10	26.19	25.35	25	8,085	0.31%
2018/01/05	23	25.83	75	25.73	25.75	-52	7,868	-0.66%
2018/01/04	6	24.98	30	25.01	25.15	-24	7,473	-0.32%
2018/01/03	3	24.25	0	0.00	24.20	3	7,221	0.04%
2018/01/02	0	0.00	9	24.12	24.15	-9	7,271	-0.12%