明泰 (3380)-元大-松山券商分點個股進出

台股 » 個股 » 明泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

明泰

(3380)

可現股當沖

股價
32.70
漲跌
▲0.15
漲幅
+0.46%
成交量
653張
產業
上市通信網路類股
611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－元大-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	32.70	32.55	-1	2,727	-0.04%
2024/04/26	3	32.50	0	0.00	32.15	3	3,089	0.10%
2024/04/22	0	0.00	1	31.40	31.45	-1	3,151	-0.03%
2024/04/19	1	31.90	2	31.73	31.15	-1	3,158	-0.03%
2024/04/17	1	32.40	1	32.65	32.40	0	3,189	0.00%
2024/04/16	4	32.76	0	0.00	32.30	4	3,207	0.12%
2024/04/15	1	33.90	1	33.85	33.70	0	3,232	0.00%
2024/04/11	2	34.75	0	0.00	34.65	2	3,466	0.06%
2024/04/10	1	35.20	0	0.00	35.10	1	3,534	0.03%
2024/04/09	0	0.00	5	35.25	35.15	-5	3,539	-0.14%
2024/04/08	1	35.50	0	0.00	35.45	1	3,544	0.03%
2024/04/01	0	0.00	3	36.25	36.35	-3	3,687	-0.08%
2024/03/28	0	0.00	4	36.50	36.10	-4	3,819	-0.10%
2024/03/27	1	36.00	1	36.20	36.35	0	3,805	0.00%
2024/03/26	0	0.00	4	35.60	36.25	-4	3,804	-0.11%
2024/03/25	1	36.20	1	36.20	36.10	0	3,803	0.00%
2024/03/22	1	35.90	1	36.20	36.20	0	3,834	0.00%
2024/03/20	1	35.40	2	35.68	35.55	-1	3,951	-0.03%
2024/03/19	1	35.25	1	35.50	35.40	0	3,986	0.00%
2024/03/18	0	0.00	4	35.29	35.30	-4	4,134	-0.10%
2024/03/15	6	35.07	5	35.33	34.80	1	4,443	0.02%
2024/03/14	1	35.10	3	35.43	35.10	-2	4,461	-0.04%
2024/03/13	4	35.15	3	35.13	35.20	1	4,461	0.02%
2024/03/12	2	35.45	2	35.65	35.55	0	4,467	0.00%
2024/03/11	1	35.45	8	35.57	35.40	-7	4,486	-0.16%
2024/03/08	4.3	35.28	2	35.10	35.25	2.3	4,585	0.05%
2024/03/07	20	35.83	5	35.94	35.40	15	4,674	0.32%
2024/03/05	6	36.99	0	0.00	36.90	6	4,618	0.13%
2024/03/04	6	37.85	3	37.05	37.45	3	4,582	0.07%
2024/03/01	7	36.50	1	36.65	36.65	6	4,463	0.13%
2024/02/27	4	37.58	0	0.00	37.50	4	4,390	0.09%
2024/02/23	1.1	38.51	2.1	39.54	38.05	-1	4,349	-0.02%
2024/02/21	1	38.30	1	38.80	38.65	0	4,237	0.00%
2024/02/15	9	37.27	0	0.00	37.50	9	4,191	0.21%
2024/02/05	1.1	37.85	0	0.00	37.70	1.1	4,173	0.03%
2024/02/02	0	0.00	2.1	39.40	39.25	-2.1	4,092	-0.05%
2024/02/01	11	38.36	0	0.00	38.30	11	4,062	0.27%
2024/01/31	3.1	38.64	0	0.00	38.50	3.1	4,050	0.08%
2024/01/30	0	0.00	3.1	39.37	39.15	-3.1	4,046	-0.08%
2024/01/29	1.1	38.79	0	0.00	38.80	1.1	3,952	0.03%
2024/01/26	7	39.20	0	0.00	39.10	7	3,973	0.18%
2024/01/25	1	39.10	2	39.00	39.10	-1	3,965	-0.03%
2024/01/24	2	38.90	0	0.00	38.75	2	3,988	0.05%
2024/01/23	11.1	39.58	1.1	39.33	39.25	10	4,055	0.25%
2024/01/22	3	38.57	18.1	38.46	38.90	-15.1	3,821	-0.40%
2024/01/19	3	36.77	38.1	37.55	37.95	-35.1	3,697	-0.95%
2024/01/18	3	36.75	1	37.50	36.65	2	3,636	0.06%
2024/01/17	3	37.27	2	37.65	37.35	1	3,624	0.03%
2024/01/16	0	0.00	1	37.50	37.75	-1	3,602	-0.03%
2024/01/15	0	0.00	2	37.63	37.80	-2	3,589	-0.06%
2024/01/12	4	37.79	3.1	37.65	37.50	1	3,603	0.03%
2024/01/11	2	37.43	4.1	37.21	37.75	-2.1	3,588	-0.06%
2024/01/10	11.1	36.27	1	36.60	36.60	10.1	3,552	0.28%
2024/01/09	3.1	37.18	2.1	37.55	36.95	1	3,557	0.03%
2024/01/08	2.2	37.43	1	37.55	36.80	1.2	3,525	0.03%
2024/01/05	5	38.74	4	38.45	37.90	1	3,492	0.03%
2024/01/04	1.1	37.70	3.1	37.84	37.70	-2	3,289	-0.06%
2024/01/03	1	36.60	0	0.00	36.60	1	3,245	0.03%
2024/01/02	1.1	37.45	0	0.00	37.15	1.1	3,258	0.03%
2023/12/29	2	37.78	1	37.80	37.75	1	3,284	0.03%
2023/12/28	22	38.16	2	37.98	38.10	20	3,290	0.61%
2023/12/27	2	37.53	1	37.75	37.55	1	3,215	0.03%
2023/12/26	7	38.05	3.3	37.25	38.10	3.7	3,178	0.12%
2023/12/22	3	36.78	2	37.05	36.60	1	3,071	0.03%
2023/12/21	4	36.76	0	0.00	36.75	4	3,078	0.13%
2023/12/20	2	36.80	3	37.35	37.35	-1	3,085	-0.03%
2023/12/19	6	36.79	0	0.00	36.70	6	3,112	0.19%
2023/12/18	1	37.65	2	37.68	37.70	-1	3,100	-0.03%
2023/12/15	1	36.75	0	0.00	36.70	1	3,006	0.03%
2023/12/14	4.1	37.43	0	0.00	37.25	4.1	3,015	0.13%
2023/12/13	7.1	37.56	6.1	37.92	37.85	1	3,001	0.03%
2023/12/12	9	38.37	15.1	38.27	38.30	-6.1	2,954	-0.20%
2023/12/11	2	36.90	2	37.35	37.20	0	2,857	0.00%
2023/12/08	0.5	36.75	0	0.00	36.55	0.5	2,900	0.02%
2023/12/07	0	0.00	1	37.00	36.70	-1	3,023	-0.03%
2023/12/06	1	37.30	11.4	37.18	37.10	-10.4	3,017	-0.34%
2023/12/05	2.9	37.39	9	37.78	37.50	-6.1	2,993	-0.20%
2023/12/04	9	37.39	5.1	37.34	37.45	3.9	2,876	0.14%
2023/12/01	0	0.00	0.2	36.03	36.00	-0.2	2,765	-0.01%
2023/11/29	0	0.00	0.2	36.00	36.00	-0.2	2,773	-0.01%
2023/11/28	0	35.85	0	0.00	35.95	0	2,813	0.00%
2023/11/27	6	36.08	6	35.65	35.65	0	2,885	0.00%
2023/11/24	1	35.50	0	0.00	35.85	1	2,910	0.03%
2023/11/22	0.1	36.00	18	36.10	36.25	-17.9	2,984	-0.60%
2023/11/21	3.1	35.81	3	35.53	35.35	0.1	3,013	0.00%
2023/11/20	10	35.59	1	35.40	35.55	9	3,125	0.29%
2023/11/17	6	34.76	11	35.14	34.95	-5	3,263	-0.15%
2023/11/16	3	33.95	2	34.18	34.30	1	3,314	0.03%
2023/11/15	1	33.85	1	33.90	33.85	0	3,332	0.00%
2023/11/14	0	0.00	6	33.60	33.55	-6	3,347	-0.18%
2023/11/09	6	32.80	5	33.15	32.70	1	3,407	0.03%
2023/11/08	1	33.60	1	34.00	33.75	0	3,408	0.00%
2023/11/07	2	34.03	0	0.00	33.55	2	3,426	0.06%
2023/11/06	1	34.75	0	0.00	34.55	1	3,434	0.03%
2023/11/03	3	34.47	0	0.00	34.40	3	3,460	0.09%
2023/11/02	26.1	35.13	34	35.82	35.20	-7.9	3,453	-0.23%
2023/11/01	17.1	33.70	4	33.76	33.55	13.1	3,421	0.38%
2023/10/31	6.1	36.13	1.1	35.40	35.35	5	3,439	0.15%
2023/10/30	0	0.00	4	34.63	34.70	-4	3,370	-0.12%
2023/10/27	1	34.10	10	34.25	34.20	-9	3,488	-0.26%
2023/10/26	11	34.49	0	0.00	34.50	11	3,640	0.30%
2023/10/24	0	0.00	17	35.07	35.25	-17	3,763	-0.45%
2023/10/23	0	0.00	0	34.75	34.50	0	3,826	0.00%
2023/10/20	5	34.06	1	34.35	34.45	4	3,901	0.10%
2023/10/18	0.1	34.55	0	0.00	34.40	0.1	3,993	0.00%
2023/10/17	2	35.38	3	35.23	35.05	-1	4,076	-0.02%
2023/10/16	3	35.87	0	0.00	35.70	3	4,173	0.07%
2023/10/13	0	0.00	1	37.10	36.60	-1	4,423	-0.02%
2023/10/12	3	36.65	0	0.00	36.60	3	4,866	0.06%
2023/10/11	2	36.70	0	0.00	36.55	2	5,312	0.04%
2023/10/06	3	37.37	2	37.33	37.40	1	5,491	0.02%
2023/10/05	4	37.95	1	38.55	37.75	3	5,540	0.05%
2023/10/04	3	38.32	5.1	38.37	38.35	-2.1	5,565	-0.04%
2023/10/03	21.1	38.58	0	0.00	38.30	21.1	5,694	0.37%
2023/10/02	1.1	39.31	2	39.50	39.65	-0.9	6,053	-0.02%
2023/09/28	1	39.35	2	39.85	39.35	-1	6,124	-0.02%
2023/09/27	2	39.60	23	39.55	39.65	-21	6,285	-0.33%
2023/09/25	2	39.03	2	39.50	39.50	0	6,737	0.00%
2023/09/22	5	38.73	6	38.69	38.95	-1	6,826	-0.01%
2023/09/21	11	38.00	1	38.20	37.85	10	7,124	0.14%
2023/09/20	4	38.98	0	0.00	38.80	4	7,274	0.05%
2023/09/19	12.1	39.18	1	39.05	39.25	11.1	7,297	0.15%
2023/09/18	3	39.90	11	40.01	39.80	-8	7,347	-0.11%
2023/09/15	3.1	39.65	10	39.68	39.45	-7	7,414	-0.09%
2023/09/14	7	40.18	2.1	40.50	40.15	4.9	7,368	0.07%
2023/09/13	8	38.08	9	38.49	39.00	-1	7,292	-0.01%
2023/09/12	10	38.28	8	38.38	38.15	2	7,565	0.03%
2023/09/08	5	37.73	0	0.00	37.50	5	7,452	0.07%
2023/09/07	1	38.40	0	0.00	38.40	1	7,462	0.01%
2023/09/05	0	0.00	5	38.37	38.45	-5	7,627	-0.07%
2023/09/04	0	0.00	1	38.00	38.30	-1	7,641	-0.01%
2023/09/01	5.1	38.75	0	0.00	38.60	5.1	7,657	0.07%
2023/08/31	3	39.32	6	39.55	39.75	-3	7,652	-0.04%
2023/08/30	1	39.30	0	0.00	39.10	1	7,631	0.01%
2023/08/29	0.1	38.80	1	38.75	39.15	-0.9	7,653	-0.01%
2023/08/28	25.1	39.07	6	40.00	39.00	19	7,756	0.25%
2023/08/25	9	39.73	7	39.40	39.60	2	7,848	0.03%
2023/08/24	3	39.35	0.1	40.30	39.50	3	7,846	0.04%
2023/08/22	0	0.00	0.1	38.20	38.15	-0.1	7,668	0.00%
2023/08/15	0	0.00	1	36.45	36.50	-1	7,523	-0.01%
2023/08/14	7	35.62	15	35.79	35.85	-8	7,551	-0.11%
2023/08/11	1	36.85	0	0.00	36.70	1	7,570	0.01%
2023/08/08	2.1	39.14	2	39.15	38.75	0.1	7,499	0.00%
2023/08/07	2.1	38.03	7.1	39.42	39.50	-5	7,482	-0.07%
2023/08/04	9.1	38.24	10.1	39.33	39.45	-1	7,406	-0.01%
2023/08/02	4.1	41.95	3	41.88	41.40	1.1	7,316	0.01%
2023/08/01	8.1	44.08	3.1	42.90	42.95	5.1	7,257	0.07%
2023/07/31	14.1	43.91	16.1	44.46	43.90	-2	7,147	-0.03%
2023/07/28	3	42.07	3	42.43	42.90	0	6,998	0.00%
2023/07/27	1	43.80	5	44.05	44.00	-4	6,954	-0.06%
2023/07/26	2.1	43.61	2	43.15	43.15	0.1	6,918	0.00%
2023/07/25	2	43.95	2.1	44.55	44.45	-0.1	6,865	0.00%
2023/07/24	1	43.45	1	43.95	43.45	0	6,799	0.00%
2023/07/21	0	0.00	3	43.78	43.75	-3	6,754	-0.04%
2023/07/20	2	44.13	5.1	43.95	43.80	-3.1	6,735	-0.05%
2023/07/19	11.1	42.94	13	42.90	42.90	-1.9	6,656	-0.03%
2023/07/18	15.2	45.85	19	43.40	43.20	-3.8	6,669	-0.06%
2023/07/17	38	47.22	13	47.26	46.70	25	6,513	0.38%
2023/07/14	22	46.92	12.2	47.44	48.10	9.8	6,141	0.16%
2023/07/13	9	44.12	9.1	43.61	43.80	-0.1	5,831	0.00%
2023/07/12	2	42.93	4	42.88	42.40	-2	5,632	-0.04%
2023/07/11	1	42.44	1	42.25	42.45	0	5,627	0.00%
2023/07/10	3.1	41.79	0	0.00	42.15	3.1	5,628	0.06%
2023/07/07	8.1	43.88	2.1	42.59	43.30	6	5,529	0.11%
2023/07/06	1	42.35	1	42.05	41.85	0	5,148	0.00%
2023/07/05	4.1	42.34	5	41.70	41.70	-1	5,122	-0.02%
2023/07/04	17	42.95	17	43.61	43.80	0	5,009	0.00%
2023/07/03	0	0.00	0.1	42.43	43.45	-0.1	4,859	0.00%
2023/06/30	0.1	39.80	8	40.81	40.90	-8	4,600	-0.17%
2023/06/29	0	0.00	0.1	40.40	40.35	-0.1	4,503	0.00%
2023/06/28	10	39.55	22.1	39.56	39.30	-12.1	4,167	-0.29%
2023/06/27	2	38.10	1	38.45	37.80	1	4,011	0.02%
2023/06/26	14.1	38.71	1	38.95	38.60	13.1	4,002	0.33%
2023/06/21	1	39.45	30.1	40.34	40.20	-29.1	3,920	-0.74%
2023/06/20	0	0.00	2	39.05	39.10	-2	3,825	-0.05%
2023/06/19	19.1	39.84	4	40.90	39.30	15.1	3,785	0.40%
2023/06/16	272	40.32	269.1	40.89	40.35	2.9	3,656	0.08%	大買/大賣/
2023/06/15	0	0.00	5.1	37.51	38.15	-5.1	3,316	-0.15%
2023/06/12	2.1	37.09	0	0.00	36.80	2.1	3,411	0.06%
2023/06/09	9	38.68	8.1	38.73	38.85	1	3,394	0.03%
2023/06/08	4.1	37.48	0	0.00	37.20	4.1	3,345	0.12%
2023/06/06	3	38.00	1	37.95	38.05	2	3,440	0.06%
2023/06/05	23.1	39.07	0.1	39.30	38.70	23	3,457	0.67%
2023/06/02	2	38.93	3	39.00	38.90	-1	3,542	-0.03%
2023/06/01	3	38.92	4	38.95	38.95	-1	3,526	-0.03%
2023/05/31	12	38.69	10.1	38.65	38.50	2	3,501	0.06%
2023/05/29	8	36.33	7	37.51	37.30	1	3,404	0.03%
2023/05/24	0.1	36.20	0	0.00	36.20	0.1	3,385	0.00%
2023/05/22	0.1	36.60	0	0.00	36.60	0.1	3,378	0.00%
2023/05/19	0	0.00	1	36.50	36.10	-1	3,385	-0.03%
2023/05/16	0	0.00	10.4	35.22	35.30	-10.4	3,253	-0.32%
2023/05/12	0	0.00	2	34.10	34.30	-2	3,235	-0.06%
2023/05/08	0.4	35.50	3	35.45	35.15	-2.6	3,188	-0.08%
2023/05/05	0	0.00	1	35.10	35.00	-1	3,182	-0.03%
2023/05/03	4	34.85	1	34.90	34.40	3	3,188	0.09%
2023/04/25	1	34.90	4	35.26	34.80	-3	3,114	-0.10%
2023/04/24	2	35.85	2	36.10	35.70	0	3,071	0.00%
2023/04/21	7	37.19	2	35.80	35.65	5	3,081	0.16%
2023/04/19	11	38.05	2	38.83	38.85	9	2,840	0.32%
2023/04/18	1	38.20	1	39.15	38.40	0	2,754	0.00%
2023/04/17	1	37.45	7	37.30	37.45	-6	2,686	-0.22%
2023/04/14	1	36.95	1	37.20	36.70	0	2,757	0.00%
2023/04/11	1	36.20	1	36.10	36.20	0	2,554	0.00%
2023/04/07	4	36.20	4	35.35	35.35	0	2,471	0.00%
2023/04/06	1	35.45	1	35.25	35.55	0	2,405	0.00%
2023/03/31	0	0.00	1	34.70	34.85	-1	2,337	-0.04%
2023/03/29	1	34.50	12	34.65	34.45	-11	2,310	-0.48%
2023/03/28	0	0.00	2	34.50	34.75	-2	2,313	-0.09%
2023/03/27	9	34.97	2	34.80	34.95	7	2,300	0.30%
2023/03/24	5	34.72	0	0.00	34.55	5	2,273	0.22%
2023/03/23	2	34.80	9	34.78	34.75	-7	2,257	-0.31%
2023/03/22	0	0.00	3	34.45	34.45	-3	2,240	-0.13%
2023/03/21	2	34.15	1	34.15	34.10	1	2,224	0.04%
2023/03/20	2	34.40	2	34.35	34.20	0	2,211	0.00%
2023/03/17	0	0.00	10	34.20	34.30	-10	2,207	-0.45%
2023/03/16	4	33.83	4	33.76	33.55	0	2,187	0.00%
2023/03/15	2	35.23	7	35.04	34.45	-5	2,153	-0.23%
2023/03/14	18	35.03	25	35.17	35.20	-7	2,081	-0.34%
2023/03/13	5	34.83	8	34.58	34.90	-3	2,036	-0.15%
2023/03/10	5	34.67	22	34.62	34.55	-17	1,991	-0.85%
2023/03/09	5	34.94	10	34.84	34.80	-5	2,215	-0.23%
2023/03/08	25	34.36	23	34.41	34.55	2	2,276	0.09%
2023/03/07	19	34.31	18	34.50	34.20	1	2,337	0.04%
2023/03/06	15	33.32	0	0.00	33.25	15	2,197	0.68%
2023/03/03	5	33.29	0	0.00	32.90	5	2,167	0.23%
2023/03/02	10	33.41	0	0.00	33.90	10	2,099	0.48%
2023/02/24	0	0.00	4	32.14	32.50	-4	2,054	-0.19%
2023/02/23	5	32.75	5	32.60	32.50	0	2,038	0.00%
2023/02/20	1	31.80	0	0.00	31.70	1	2,015	0.05%
2023/02/17	0	0.00	1	31.60	31.60	-1	2,014	-0.05%
2023/02/15	0	0.00	1	30.90	30.90	-1	2,046	-0.05%
2023/02/14	1	30.75	0	0.00	30.70	1	2,063	0.05%
2023/02/10	13	30.66	0	0.00	30.20	13	2,179	0.60%
2023/02/09	1	30.75	0	0.00	30.75	1	2,180	0.05%
2023/02/07	0	0.00	5	30.85	30.95	-5	2,196	-0.23%
2023/02/02	2	31.10	1	31.25	31.25	1	2,211	0.05%
2023/02/01	3	30.60	3	30.60	30.65	0	2,234	0.00%
2023/01/05	3	30.70	0	0.00	29.60	3	2,244	0.13%
2023/01/04	3	30.05	0	0.00	30.00	3	2,175	0.14%
2022/12/28	2	28.33	0	0.00	28.15	2	2,262	0.09%
2022/12/19	1	29.60	0	0.00	29.35	1	2,395	0.04%
2022/12/16	6	30.40	0	0.00	30.40	6	2,407	0.25%
2022/12/15	0	0.00	1	31.20	31.10	-1	2,415	-0.04%
2022/12/14	1	30.65	0	0.00	31.05	1	2,427	0.04%
2022/12/13	1	30.50	0	0.00	30.50	1	2,431	0.04%
2022/12/01	7	31.89	5	31.36	31.30	2	3,162	0.06%
2022/11/30	0	0.00	2	31.53	31.00	-2	3,100	-0.06%
2022/11/29	2	31.00	6	30.75	31.35	-4	3,044	-0.13%
2022/11/28	1	29.75	1	30.00	29.85	0	2,964	0.00%
2022/11/25	0	0.00	1	29.50	29.50	-1	2,968	-0.03%
2022/11/24	1	30.05	23	30.12	30.00	-22	2,970	-0.74%
2022/11/23	20	29.90	10	29.93	30.45	10	2,951	0.34%
2022/11/21	0	0.00	2	29.65	29.60	-2	2,933	-0.07%
2022/11/18	0	0.00	3	29.80	29.55	-3	2,945	-0.10%
2022/11/17	3	29.70	1	29.50	29.50	2	2,927	0.07%
2022/11/15	1	29.30	0	0.00	29.20	1	2,929	0.03%
2022/11/11	1	29.30	2	29.68	29.55	-1	2,902	-0.03%
2022/11/10	0	0.00	2	29.30	29.15	-2	2,891	-0.07%
2022/11/09	4	29.30	0	0.00	29.30	4	2,898	0.14%
2022/11/08	1	29.25	3	29.23	29.30	-2	2,906	-0.07%
2022/11/07	2	28.90	0	0.00	28.70	2	2,875	0.07%
2022/11/03	0	0.00	1	28.70	28.55	-1	3,002	-0.03%
2022/11/02	1	28.20	0	0.00	28.55	1	3,037	0.03%
2022/10/28	1	27.30	0	0.00	26.25	1	3,530	0.03%
2022/10/26	2	26.60	0	0.00	26.60	2	3,875	0.05%
2022/10/17	1	27.90	0	0.00	28.30	1	4,694	0.02%
2022/10/14	0	0.00	9	27.96	28.00	-9	4,725	-0.19%
2022/10/13	9	26.10	0	0.00	26.10	9	4,744	0.19%
2022/10/07	0	0.00	3	29.60	29.50	-3	4,787	-0.06%
2022/10/06	0	0.00	1	29.20	29.20	-1	4,828	-0.02%
2022/10/05	23	29.54	19	28.87	28.85	4	4,848	0.08%
2022/09/30	0	0.00	1	27.35	27.55	-1	5,062	-0.02%
2022/09/29	0	0.00	1	27.80	27.65	-1	5,268	-0.02%
2022/09/28	6	27.40	0.2	28.20	27.25	5.8	5,323	0.11%
2022/09/27	0.2	29.75	0	0.00	29.80	0.2	5,399	0.00%
2022/09/26	4	30.23	1	30.30	29.80	3	5,417	0.06%
2022/09/23	2.1	31.83	1	31.35	31.35	1.1	5,395	0.02%
2022/09/22	0.1	32.00	1	32.65	32.65	-0.9	5,376	-0.02%
2022/09/21	0.1	32.44	1	32.35	32.35	-0.9	5,353	-0.02%
2022/09/20	0.1	32.61	0	0.00	32.80	0.1	5,331	0.00%
2022/09/19	0.2	32.42	0	0.00	32.45	0.2	5,316	0.00%
2022/09/16	0.1	32.85	2	33.05	32.70	-1.9	5,297	-0.04%
2022/09/15	1	34.00	19	33.07	33.05	-18	5,258	-0.34%
2022/09/14	4.1	33.01	4	32.93	33.45	0.1	5,179	0.00%
2022/09/13	7.3	34.57	1	34.00	33.70	6.3	5,130	0.12%
2022/09/12	4	34.43	4.2	34.55	34.95	-0.2	4,980	0.00%
2022/09/08	7	32.99	10	33.13	33.75	-3	4,786	-0.06%
2022/09/07	15.1	31.63	76	32.13	32.80	-60.9	4,637	-1.31%
2022/09/06	96	32.31	42	32.81	32.40	54	4,514	1.20%
2022/09/05	3.1	32.19	1	32.45	31.40	2.1	4,297	0.05%
2022/09/01	0.5	30.85	0	0.00	30.70	0.5	4,156	0.01%
2022/08/31	0.3	31.47	0	0.00	31.45	0.3	4,139	0.01%
2022/08/30	0.5	30.91	0	0.00	31.00	0.5	4,124	0.01%
2022/08/29	0.2	30.28	0	0.00	30.15	0.2	4,110	0.00%
2022/08/26	0	31.65	13	31.68	31.65	-13	4,082	-0.32%
2022/08/24	0	30.65	0	0.00	30.55	0	4,019	0.00%
2022/08/23	0.1	30.66	0	0.00	30.75	0.1	4,011	0.00%
2022/08/22	8.1	31.20	7	32.10	31.15	1.1	3,985	0.03%
2022/08/19	0	31.74	3	31.85	31.85	-3	3,932	-0.08%
2022/08/17	5	31.05	1	31.20	31.15	4	3,890	0.10%
2022/08/16	10.1	31.40	0	0.00	31.25	10.1	3,871	0.26%
2022/08/15	1	32.18	7	32.27	31.65	-6	3,838	-0.16%
2022/08/12	0.1	31.60	0	0.00	31.50	0.1	3,771	0.00%
2022/08/11	9.2	31.71	0	0.00	31.50	9.2	3,739	0.25%
2022/08/10	3.2	32.05	1	32.50	31.75	2.2	3,686	0.06%
2022/08/09	2.2	31.57	2	31.73	32.00	0.2	3,591	0.00%
2022/08/08	4.1	31.85	8	31.81	31.90	-3.9	3,537	-0.11%
2022/08/05	10.1	31.62	9	31.80	31.85	1.1	3,446	0.03%
2022/08/04	0	0.00	7	31.66	31.80	-7	3,291	-0.21%
2022/08/03	4.1	31.16	3	31.55	30.05	1.1	3,016	0.04%
2022/08/02	2	30.90	8	30.73	30.70	-6	2,754	-0.22%
2022/08/01	0.2	30.55	1	30.60	30.50	-0.8	2,633	-0.03%
2022/07/29	6	31.00	7	31.23	31.15	-1	2,578	-0.04%
2022/07/28	16	30.97	6	30.96	30.50	10	2,479	0.40%
2022/07/27	4	30.59	5	30.42	30.70	-1	2,216	-0.05%
2022/07/26	3.3	29.77	0	0.00	29.00	3.3	2,033	0.16%
2022/07/25	0	0.00	2	30.40	31.00	-2	1,936	-0.10%
2022/07/21	3	29.15	3	29.15	29.50	0	1,784	0.00%
2022/07/20	3	28.98	0	0.00	29.00	3	1,739	0.17%
2022/07/19	1	28.90	1	29.10	29.05	0	1,717	0.00%
2022/07/18	3	28.85	0	0.00	28.85	3	1,710	0.18%
2022/07/15	0	0.00	4	29.80	29.40	-4	1,697	-0.24%
2022/07/12	0	0.00	2	28.95	28.60	-2	1,534	-0.13%
2022/07/11	0	0.00	6	28.75	29.45	-6	1,512	-0.40%
2022/07/08	4	29.85	5	29.84	29.60	-1	1,448	-0.07%
2022/07/07	7	28.80	5	28.86	28.75	2	1,206	0.17%
2022/07/06	0	0.00	2	27.48	27.45	-2	1,001	-0.20%
2022/07/05	6	27.20	6	26.76	27.15	0	951	0.00%
2022/07/01	1	24.25	0	0.00	23.90	1	810	0.12%
2022/06/27	0	0.00	1	26.70	27.00	-1	834	-0.12%
2022/06/23	1	25.60	0	0.00	25.95	1	861	0.12%
2022/06/16	0	0.00	1	26.50	26.50	-1	1,093	-0.09%
2022/06/10	0	0.00	3	27.25	27.25	-3	1,211	-0.25%
2022/06/01	0	0.00	3	27.80	27.65	-3	1,362	-0.22%
2022/05/26	0.1	27.05	0	0.00	26.80	0.1	1,395	0.01%
2022/05/24	1	27.20	0	0.00	26.85	1	1,499	0.07%
2022/05/20	2	27.18	0	0.00	27.00	2	1,569	0.13%
2022/05/19	0.1	27.00	0	0.00	27.20	0.1	1,602	0.01%
2022/05/18	0.1	27.30	0	0.00	27.40	0.1	1,859	0.00%
2022/05/17	0	0.00	2	26.90	27.00	-2	1,876	-0.11%
2022/05/12	1.1	25.95	0	0.00	25.50	1.1	1,906	0.06%
2022/05/09	2	27.18	0	0.00	26.90	2	1,978	0.10%
2022/05/06	0.1	28.26	0	0.00	28.25	0.1	1,994	0.01%
2022/05/05	0.1	29.00	0	0.00	29.05	0.1	2,028	0.00%
2022/04/29	0.1	28.80	0	0.00	28.90	0.1	2,067	0.00%
2022/04/26	0	0.00	4	28.90	29.10	-4	2,131	-0.19%
2022/04/18	0	0.00	1	29.10	29.10	-1	2,126	-0.05%
2022/04/15	1	29.05	0	0.00	28.85	1	2,136	0.05%
2022/04/13	0	0.00	2	29.90	29.90	-2	2,227	-0.09%
2022/04/12	2	29.53	0	0.00	29.65	2	2,259	0.09%
2022/04/11	1.1	29.92	0	0.00	29.70	1.1	2,322	0.05%
2022/04/07	1.1	31.16	0	0.00	30.55	1.1	2,653	0.04%
2022/04/01	1	31.35	1	31.45	31.40	0	2,820	0.00%
2022/03/30	0.1	31.80	0	0.00	31.80	0.1	2,923	0.00%
2022/03/28	1	31.80	0	0.00	31.80	1	2,947	0.03%
2022/03/25	2	33.00	5	32.69	32.50	-3	2,961	-0.10%
2022/03/24	2	32.13	1	32.20	32.05	1	2,884	0.03%
2022/03/23	4	32.13	1	32.05	31.70	3	2,920	0.10%
2022/03/22	0	0.00	3	32.00	32.20	-3	3,022	-0.10%
2022/03/21	2	32.13	0	0.00	31.80	2	3,165	0.06%
2022/03/18	0	0.00	1	31.50	32.00	-1	3,665	-0.03%
2022/03/17	0	0.00	1	31.15	30.90	-1	3,827	-0.03%
2022/03/16	1	30.45	0	0.00	30.80	1	4,336	0.02%
2022/03/14	0	0.00	2	30.48	30.40	-2	4,926	-0.04%
2022/03/09	0	0.00	1	28.55	28.60	-1	5,058	-0.02%
2022/03/08	1.1	28.20	1	28.45	28.05	0.1	5,039	0.00%
2022/02/25	3	31.48	3	31.23	30.50	0	5,171	0.00%
2022/02/24	6	30.30	0	0.00	29.80	6	5,172	0.12%
2022/02/23	0	0.00	4	30.70	31.10	-4	5,294	-0.08%
2022/02/22	4	31.00	1	30.50	30.45	3	5,351	0.06%
2022/02/21	2	32.33	1	32.90	32.25	1	5,542	0.02%
2022/02/18	6	32.54	8	32.91	32.90	-2	6,165	-0.03%
2022/02/15	1	30.95	1	31.35	30.80	0	6,006	0.00%
2022/02/14	0	0.00	1	30.70	30.60	-1	6,091	-0.02%
2022/02/11	1	31.65	0	0.00	31.35	1	6,101	0.02%
2022/02/10	1	32.00	0	0.00	31.50	1	6,149	0.02%
2022/02/09	1	31.75	2	31.88	32.10	-1	6,165	-0.02%
2022/02/08	0	0.00	2.8	32.27	32.40	-2.8	6,235	-0.04%
2022/01/25	1	29.70	0	0.00	29.65	1	6,414	0.02%
2022/01/20	2	31.75	1	31.95	31.70	1	6,512	0.02%
2022/01/17	0	0.00	1	30.90	30.90	-1	6,515	-0.02%
2022/01/14	0	0.00	1	29.85	30.00	-1	6,502	-0.02%
2022/01/07	0	0.00	3	31.58	31.35	-3	6,437	-0.05%
2022/01/06	1	33.05	0	0.00	32.85	1	6,349	0.02%
2022/01/05	1	33.55	1	33.80	33.70	0	6,319	0.00%
2022/01/04	3.5	33.85	11	33.74	33.70	-7.5	6,295	-0.12%
2022/01/03	20	34.80	7	34.29	33.95	13	6,221	0.21%
2021/12/30	1	33.65	3	33.65	33.55	-2	5,914	-0.03%
2021/12/29	4.5	34.03	1	33.95	34.15	3.5	5,873	0.06%
2021/12/28	0	0.00	2	33.88	34.00	-2	5,777	-0.03%
2021/12/27	0	0.00	3	33.40	33.30	-3	5,681	-0.05%
2021/12/24	1	33.40	6.1	33.32	33.40	-5.1	5,642	-0.09%
2021/12/22	1	32.75	0	0.00	32.55	1	5,554	0.02%
2021/12/21	1	32.30	13	32.90	32.80	-12	5,534	-0.22%
2021/12/20	2	32.53	2	32.98	32.70	0	5,506	0.00%
2021/12/17	16.5	33.76	20	32.71	32.65	-3.5	5,463	-0.06%
2021/12/16	5.5	34.17	10	33.92	33.85	-4.5	5,397	-0.08%
2021/12/15	7.5	33.33	3	33.37	34.15	4.5	5,268	0.09%
2021/12/14	14	34.93	6	35.23	34.10	8	5,100	0.16%
2021/12/13	5.5	33.60	1	33.45	33.65	4.5	4,555	0.10%
2021/12/10	38	33.43	21	33.84	33.80	17	4,308	0.39%
2021/12/09	10	32.70	21.2	33.25	32.20	-11.2	3,779	-0.30%
2021/12/08	0	0.00	6.5	30.17	30.30	-6.5	3,217	-0.20%
2021/12/07	11	30.26	0	0.00	30.15	11	3,141	0.35%
2021/12/06	0	0.00	2	29.15	29.05	-2	3,023	-0.07%
2021/12/03	6	29.75	6	29.40	29.35	0	3,026	0.00%
2021/11/30	0	0.00	5	29.20	29.20	-5	2,973	-0.17%
2021/11/29	1	27.80	0	0.00	28.45	1	2,967	0.03%
2021/11/25	4	29.50	0	0.00	29.55	4	2,874	0.14%
2021/11/24	0.1	29.55	3	29.72	30.10	-2.9	2,840	-0.10%
2021/11/23	0.1	30.10	2	30.40	29.80	-1.9	2,797	-0.07%
2021/11/22	14.3	31.41	16	31.11	30.85	-1.7	2,729	-0.06%
2021/11/18	22	30.92	7	30.40	30.10	15	2,517	0.60%
2021/11/17	32	31.53	57.5	31.73	32.05	-25.5	2,279	-1.12%
2021/11/16	0	0.00	1	29.15	29.15	-1	1,627	-0.06%
2021/11/15	0	0.00	4	28.14	28.05	-4	1,549	-0.26%
2021/11/11	12	28.68	4	28.71	28.10	8	1,531	0.52%
2021/11/10	4	28.15	0	0.00	27.90	4	1,448	0.28%
2021/11/09	5	27.65	3	27.75	27.75	2	1,440	0.14%
2021/11/08	9	28.32	0	0.00	28.10	9	1,384	0.65%
2021/11/05	11	28.62	1	28.65	28.20	10	1,355	0.74%
2021/11/04	1	28.50	0.2	28.45	28.60	0.8	1,244	0.06%
2021/11/03	0	0.00	2	27.15	27.00	-2	1,077	-0.19%
2021/11/02	1	26.50	0	0.00	26.50	1	1,010	0.10%
2021/10/29	1	26.85	0	0.00	27.00	1	1,046	0.10%
2021/10/27	0	0.00	1.1	28.29	28.30	-1.1	908	-0.12%
2021/10/26	1	26.65	0	0.00	26.65	1	845	0.12%
2021/10/06	1	25.10	0	0.00	24.80	1	1,376	0.07%
2021/08/23	1	25.80	1	26.20	26.35	0	1,723	0.00%
2021/08/20	2	25.30	2	25.25	25.30	0	1,726	0.00%
2021/08/13	2.2	25.59	0	0.00	25.15	2.2	1,751	0.13%
2021/08/12	3	25.90	0	0.00	26.00	3	1,764	0.17%
2021/08/10	2	26.50	0	0.00	26.05	2	1,813	0.11%
2021/08/09	2	26.90	0	0.00	26.70	2	1,847	0.11%
2021/08/05	0	0.00	1	27.15	27.20	-1	1,940	-0.05%
2021/08/03	0	0.00	1	28.05	28.05	-1	2,042	-0.05%
2021/08/02	0	0.00	6	28.25	28.20	-6	2,067	-0.29%
2021/07/21	0	0.00	10	28.99	28.55	-10	2,639	-0.38%
2021/07/20	0	0.00	3	29.80	29.05	-3	2,666	-0.11%
2021/07/19	4	30.54	10	30.28	30.35	-6	2,734	-0.22%
2021/07/16	7	30.74	2	30.60	31.15	5	2,821	0.18%
2021/07/15	10	30.26	3.3	30.53	31.65	6.7	2,783	0.24%
2021/07/01	0	0.00	3	28.20	28.10	-3	3,381	-0.09%
2021/06/29	1	28.60	0	0.00	28.60	1	3,572	0.03%
2021/06/18	3	29.00	0	0.00	29.20	3	3,951	0.08%
2021/06/10	1	28.35	1	28.40	28.45	0	4,243	0.00%
2021/06/07	1	28.00	0	0.00	28.00	1	4,572	0.02%
2021/06/04	1	28.45	0	0.00	28.10	1	4,585	0.02%
2021/06/03	2	28.80	0	0.00	28.85	2	4,665	0.04%
2021/05/17	2	23.80	5	25.46	24.00	-3	5,247	-0.06%
2021/05/13	1	26.60	0	0.00	26.60	1	5,244	0.02%
2021/05/12	1	25.50	1	25.55	25.75	0	5,242	0.00%
2021/05/11	2	28.13	0	0.00	27.95	2	5,185	0.04%
2021/05/10	0	0.00	1	30.20	29.95	-1	5,198	-0.02%
2021/05/05	0	0.00	1	30.35	30.10	-1	5,533	-0.02%
2021/05/03	1	35.05	0	0.00	34.40	1	5,475	0.02%
2021/04/29	2	34.68	0	0.00	35.00	2	5,422	0.04%
2021/04/23	1	33.15	3.8	33.83	33.15	-2.8	5,667	-0.05%
2021/04/22	5	35.30	0	0.00	34.00	5	6,057	0.08%
2021/04/21	1	35.85	0	0.00	35.80	1	6,051	0.02%
2021/04/20	1	36.30	0	0.00	36.30	1	6,107	0.02%
2021/04/15	1	35.90	0	0.00	35.95	1	6,666	0.02%
2021/04/13	0	0.00	13	37.10	37.00	-13	8,203	-0.16%
2021/04/12	10	38.02	2	37.75	37.50	8	8,310	0.10%
2021/04/09	26	38.67	20	38.27	38.40	6	8,231	0.07%
2021/04/07	0	0.00	2	36.20	36.20	-2	7,935	-0.03%
2021/04/06	2	36.65	0	0.00	36.55	2	7,930	0.03%
2021/04/01	2	37.10	0	0.00	37.05	2	7,991	0.03%
2021/03/31	0	0.00	8	37.05	37.35	-8	8,083	-0.10%
2021/03/29	2	36.40	0	0.00	36.55	2	7,920	0.03%
2021/03/25	0	0.00	6	36.35	35.60	-6	7,992	-0.08%
2021/03/24	0	0.00	2	35.55	35.40	-2	7,958	-0.03%
2021/03/23	5	35.55	0	0.00	35.25	5	7,951	0.06%
2021/03/17	2	36.75	0	0.00	36.10	2	7,825	0.03%
2021/03/16	2	36.85	0	0.00	36.65	2	7,828	0.03%
2021/03/15	2	37.50	5	37.56	37.55	-3	7,805	-0.04%
2021/03/12	1	36.40	2	36.10	36.80	-1	7,689	-0.01%
2021/03/11	2	35.50	0	0.00	35.75	2	7,661	0.03%
2021/03/04	0	0.00	5	35.19	35.05	-5	8,421	-0.06%
2021/03/02	0	0.00	2	35.40	34.10	-2	8,460	-0.02%
2021/02/26	2	34.20	0	0.00	35.10	2	8,451	0.02%
2021/02/25	0	0.00	3	34.85	34.85	-3	8,467	-0.04%
2021/02/19	4	35.05	1	35.40	35.40	3	8,515	0.04%
2021/02/18	1	33.90	1	34.15	34.15	0	8,429	0.00%
2021/02/17	0	0.00	1	33.45	33.30	-1	8,402	-0.01%
2021/02/05	0	0.00	3	33.50	32.70	-3	8,366	-0.04%
2021/02/03	5	33.06	0	0.00	32.95	5	8,460	0.06%
2021/02/02	2	33.55	0	0.00	33.60	2	8,410	0.02%
2021/01/29	13	36.82	7	36.25	34.55	6	8,314	0.07%
2021/01/21	1	34.95	7	35.10	34.75	-6	7,725	-0.08%
2021/01/20	0	0.00	2	36.15	35.75	-2	7,618	-0.03%
2021/01/19	5	38.13	8	38.46	37.45	-3	7,470	-0.04%
2021/01/18	3	37.80	3	37.75	38.50	0	7,344	0.00%
2021/01/15	17	39.56	18	39.98	38.60	-1	7,192	-0.01%
2021/01/14	5	38.54	3	38.38	38.35	2	6,717	0.03%
2021/01/13	1	37.30	10	37.31	37.80	-9	6,604	-0.14%
2021/01/12	7.2	37.41	5	36.76	37.50	2.2	6,500	0.03%
2021/01/11	1	39.10	7	38.79	38.95	-6	6,249	-0.10%
2021/01/08	8	38.34	4	38.09	38.50	4	6,084	0.07%
2021/01/07	22	39.67	47	39.76	39.50	-25	5,851	-0.43%
2021/01/06	30	38.69	36.8	38.25	38.90	-6.8	4,966	-0.14%
2021/01/05	3	34.10	3	35.12	35.40	0	4,261	0.00%
2021/01/04	12	32.15	6	32.13	32.20	6	4,058	0.15%
2020/12/31	25	31.15	25	31.20	31.25	0	3,979	0.00%
2020/12/30	1	31.20	1	31.65	31.15	0	4,017	0.00%
2020/12/29	2	31.63	1	31.45	31.45	1	3,984	0.03%
2020/12/28	11	31.82	12	31.88	31.65	-1	3,921	-0.03%
2020/12/25	20	31.38	9	31.51	32.10	11	3,840	0.29%
2020/12/24	0	0.00	0.5	30.25	30.25	-0.5	3,615	-0.01%
2020/12/23	9	29.64	7	29.89	29.85	2	3,619	0.06%
2020/12/22	2	29.75	0	0.00	29.55	2	3,637	0.05%
2020/12/21	1	30.55	5	31.15	31.05	-4	3,613	-0.11%
2020/12/18	0	0.00	2	30.45	30.05	-2	3,516	-0.06%
2020/12/17	2	29.45	0	0.00	29.55	2	3,493	0.06%
2020/12/15	4	29.63	0	0.00	29.25	4	3,498	0.11%
2020/12/14	2.3	30.52	0	0.00	30.25	2.3	3,463	0.06%
2020/12/10	5	31.35	10	30.90	31.00	-5	3,425	-0.15%
2020/12/09	6	31.03	10	31.16	31.30	-4	3,412	-0.12%
2020/12/08	0	0.00	4	31.38	31.35	-4	3,446	-0.12%
2020/12/07	4	31.86	1	31.30	31.30	3	3,704	0.08%
2020/12/04	21	32.43	11	32.80	32.25	10	3,666	0.27%
2020/12/03	18	31.91	6	30.38	32.00	12	3,305	0.36%
2020/12/02	2	28.90	0.6	28.95	29.10	1.4	3,022	0.05%
2020/12/01	1	28.90	1.2	29.10	29.00	-0.2	3,036	-0.01%
2020/11/30	13	30.09	2	30.08	29.25	11	3,099	0.35%
2020/11/27	3	29.57	12	29.13	29.60	-9	2,914	-0.31%
2020/11/26	3	29.15	0	0.00	28.65	3	2,827	0.11%
2020/11/25	0	0.00	1	28.50	28.65	-1	2,796	-0.04%
2020/11/23	1	28.30	10	28.31	28.35	-9	2,750	-0.33%
2020/11/20	2	28.35	1	28.40	28.35	1	2,726	0.04%
2020/11/19	5	27.73	2	28.15	28.00	3	2,723	0.11%
2020/11/18	0	0.00	20	27.37	27.30	-20	2,622	-0.76%
2020/11/17	6	27.05	6	26.90	26.90	0	2,638	0.00%
2020/11/16	0	0.00	10	26.91	27.25	-10	2,723	-0.37%
2020/11/12	20	26.70	1	26.55	26.45	19	2,875	0.66%
2020/11/11	7	27.53	5	26.90	26.75	2	2,900	0.07%
2020/11/04	10	26.26	10	26.25	26.25	0	2,991	0.00%
2020/10/30	5	25.90	5	25.80	25.80	0	3,074	0.00%
2020/10/28	6	26.80	6	26.30	26.35	0	3,131	0.00%
2020/10/27	2	26.88	2	26.90	26.90	0	3,150	0.00%
2020/10/26	6	27.00	0	0.00	27.00	6	3,206	0.19%
2020/10/22	11	27.34	11	27.15	27.15	0	3,330	0.00%
2020/10/20	7	27.21	1	27.35	27.50	6	3,510	0.17%
2020/10/16	0	0.00	7	27.32	26.90	-7	3,616	-0.19%
2020/10/15	16	27.44	1	27.25	27.30	15	3,665	0.41%
2020/10/14	3	27.75	0	0.00	27.70	3	3,709	0.08%
2020/10/12	1	26.85	5	26.85	27.15	-4	3,735	-0.11%
2020/10/07	1	27.50	0	0.00	27.45	1	3,762	0.03%
2020/09/30	2	25.55	7	25.79	25.80	-5	3,952	-0.13%
2020/09/29	6	25.35	0	0.00	25.35	6	3,924	0.15%
2020/09/28	0	0.00	5	25.20	25.50	-5	3,944	-0.13%
2020/09/25	5	25.54	2	25.80	25.05	3	3,973	0.08%
2020/09/24	6	26.60	6	26.00	26.00	0	3,953	0.00%
2020/09/23	0	0.00	5	27.40	26.90	-5	3,925	-0.13%
2020/09/22	0	0.00	1	27.20	27.25	-1	3,948	-0.03%
2020/09/21	0	0.00	5	27.83	27.80	-5	3,932	-0.13%
2020/09/18	0	0.00	4	27.95	27.75	-4	3,937	-0.10%
2020/09/16	3	28.35	1	27.90	28.00	2	4,055	0.05%
2020/09/15	4	28.29	0	0.00	28.35	4	4,104	0.10%
2020/09/14	2	28.25	1	28.35	28.45	1	4,173	0.02%
2020/09/11	2	28.85	0	0.00	28.40	2	4,226	0.05%
2020/09/10	8	29.83	12	29.75	29.25	-4	4,185	-0.10%
2020/09/09	11	27.91	10	28.45	28.95	1	3,935	0.03%
2020/09/08	26	28.07	16	27.83	27.85	10	3,905	0.26%
2020/09/07	0	0.00	2	29.18	28.30	-2	3,934	-0.05%
2020/09/04	1	27.60	1	28.15	28.50	0	3,948	0.00%
2020/09/03	14	28.59	3	28.60	28.20	11	3,955	0.28%
2020/09/01	22	27.75	22	27.40	27.40	0	3,877	0.00%
2020/08/31	30	28.10	30	27.95	27.95	0	4,037	0.00%
2020/08/28	2	28.58	0	0.00	28.15	2	4,068	0.05%
2020/08/25	0	0.00	1	29.30	28.50	-1	4,116	-0.02%
2020/08/24	6	28.02	1	28.00	28.15	5	4,052	0.12%
2020/08/21	1	27.50	1	27.55	27.90	0	4,076	0.00%
2020/08/20	16	27.49	15	27.08	26.95	1	4,065	0.02%
2020/08/19	0	0.00	3	29.07	29.70	-3	4,001	-0.07%
2020/08/17	0	0.00	2	28.25	28.20	-2	3,907	-0.05%
2020/08/13	2	27.80	2	27.18	27.40	0	4,138	0.00%
2020/08/12	0	0.00	1	26.65	26.85	-1	4,120	-0.02%
2020/08/11	1	26.10	1	27.00	25.95	0	4,113	0.00%
2020/08/10	0	0.00	1	26.80	26.50	-1	4,077	-0.02%
2020/08/06	1	26.65	0	0.00	26.40	1	4,173	0.02%
2020/08/05	1	26.30	2	26.58	26.35	-1	4,248	-0.02%
2020/08/04	0	0.00	2	25.55	25.15	-2	4,308	-0.05%
2020/07/31	0	0.00	1	24.55	24.90	-1	4,931	-0.02%
2020/07/30	3	24.60	0	0.00	24.65	3	5,638	0.05%
2020/07/29	4	23.18	0	0.00	23.10	4	5,731	0.07%
2020/07/28	1	23.20	4	23.46	23.95	-3	5,766	-0.05%
2020/07/27	1	23.80	4	24.11	23.85	-3	5,755	-0.05%
2020/07/24	2	26.00	0	0.00	25.65	2	5,772	0.03%
2020/07/23	1	28.30	3	28.17	27.75	-2	5,707	-0.04%
2020/07/21	0	0.00	1	27.95	27.75	-1	5,658	-0.02%
2020/07/20	3	27.82	3	27.78	27.75	0	5,633	0.00%
2020/07/14	0	0.00	1	28.10	28.00	-1	5,734	-0.02%
2020/07/13	1	27.75	2	27.70	27.95	-1	5,748	-0.02%
2020/07/09	0	0.00	4	28.38	28.45	-4	6,117	-0.07%
2020/07/08	1	27.90	1	27.80	27.75	0	6,186	0.00%
2020/07/06	2	27.80	12	27.86	27.95	-10	6,177	-0.16%
2020/07/02	11	27.70	2	27.73	27.75	9	6,174	0.15%
2020/07/01	0	0.00	2	28.05	27.65	-2	6,175	-0.03%
2020/06/24	0	0.00	2	27.23	27.25	-2	6,196	-0.03%
2020/06/23	1	27.10	1	27.35	27.20	0	6,216	0.00%
2020/06/22	1	26.00	3	25.85	26.05	-2	6,132	-0.03%
2020/06/19	1	27.10	0	0.00	26.95	1	6,090	0.02%
2020/06/18	1	27.10	0	0.00	27.20	1	6,036	0.02%
2020/06/17	2	27.40	2	27.43	27.40	0	5,984	0.00%
2020/06/16	1	27.35	0	0.00	27.30	1	6,004	0.02%
2020/06/15	1	27.35	0	0.00	27.20	1	6,003	0.02%
2020/06/12	2	26.85	0	0.00	27.00	2	6,006	0.03%
2020/06/11	1	27.50	0	0.00	27.05	1	6,006	0.02%
2020/06/10	2	27.43	1	27.45	27.45	1	5,972	0.02%
2020/06/08	0	0.00	1	27.30	27.25	-1	6,019	-0.02%
2020/06/05	0	0.00	5	27.38	27.05	-5	6,044	-0.08%
2020/06/04	2	26.60	0	0.00	26.60	2	5,891	0.03%
2020/06/03	2	26.65	1	26.65	26.60	1	5,869	0.02%
2020/06/01	0	0.00	1	26.65	26.60	-1	5,804	-0.02%
2020/05/28	0	0.00	1	26.60	26.60	-1	5,772	-0.02%
2020/05/26	1	26.65	5	26.60	26.65	-4	5,740	-0.07%
2020/05/25	2	26.68	0	0.00	26.70	2	5,704	0.04%
2020/05/22	1	26.70	0	0.00	26.65	1	5,684	0.02%
2020/05/21	0	0.00	15	26.77	26.90	-15	5,642	-0.27%
2020/05/20	1	26.15	0	0.00	26.20	1	5,379	0.02%
2020/05/19	0	0.00	1	26.20	26.15	-1	5,350	-0.02%
2020/05/18	0	0.00	1	26.00	26.00	-1	5,307	-0.02%
2020/05/14	1	26.10	1	26.10	26.00	0	5,242	0.00%
2020/05/13	0	0.00	0.1	26.00	26.10	-0.1	5,201	0.00%
2020/05/12	2	26.03	0	0.00	26.05	2	5,256	0.04%
2020/05/11	3	26.22	3.3	26.28	26.15	-0.3	5,182	-0.01%
2020/05/08	1	26.85	5	26.70	26.25	-4	5,091	-0.08%
2020/05/07	21	26.67	21	26.67	26.65	0	4,876	0.00%
2020/05/06	16	26.45	22.5	26.02	25.30	-6.5	4,417	-0.15%
2020/05/05	0	0.00	1	26.75	26.75	-1	3,692	-0.03%
2020/05/04	0	0.00	8	24.35	24.35	-8	3,571	-0.22%
2020/04/30	10	22.28	2	22.75	22.15	8	3,542	0.23%
2020/04/29	2	22.05	6	22.31	22.35	-4	3,509	-0.11%
2020/04/28	1	21.55	2	21.45	21.95	-1	3,447	-0.03%
2020/04/27	0	0.00	6	21.23	21.15	-6	3,460	-0.17%
2020/04/24	1	20.95	15	20.97	20.90	-14	3,425	-0.41%
2020/04/23	9	20.84	14	20.98	20.95	-5	3,409	-0.15%
2020/04/22	7	20.62	52	20.58	20.80	-45	3,387	-1.33%
2020/04/21	23	20.70	7	21.06	20.20	16	3,324	0.48%
2020/04/20	16	20.65	15	20.80	20.95	1	3,265	0.03%
2020/04/17	52	20.86	37	21.23	20.55	15	3,240	0.46%
2020/04/16	33	21.02	1	21.10	20.85	32	3,157	1.01%
2020/04/15	17	20.76	15	20.95	20.90	2	3,105	0.06%
2020/04/14	14	20.23	13	20.47	21.05	1	2,969	0.03%
2020/04/13	1	19.95	3	20.00	20.00	-2	2,621	-0.08%
2020/04/10	0	0.00	1	18.15	18.20	-1	2,459	-0.04%
2020/04/09	1	18.11	0	0.00	18.10	1	2,462	0.04%
2020/04/06	0	0.00	1.3	16.92	16.95	-1.3	2,395	-0.05%
2020/03/31	2	16.55	2	16.50	16.60	0	2,400	0.00%
2020/03/30	0	0.00	2	15.90	16.30	-2	2,354	-0.08%
2020/03/26	2	15.70	0	0.00	16.05	2	2,299	0.09%
2020/03/25	0	0.00	51	15.65	15.55	-51	2,271	-2.25%
2020/03/24	1	15.20	1	15.15	15.00	0	2,274	0.00%
2020/03/20	51	15.29	0	0.00	15.40	51	2,274	2.24%
2020/03/17	1	16.45	0	0.00	16.00	1	2,311	0.04%
2020/03/16	0	0.00	1	18.00	17.30	-1	2,284	-0.04%
2020/03/13	2	17.78	0	0.00	17.80	2	2,241	0.09%
2020/03/12	2	19.85	0	0.00	19.55	2	2,211	0.09%
2020/03/11	2	20.70	3	20.83	20.40	-1	2,177	-0.05%
2020/03/09	4	20.53	0	0.00	20.30	4	2,086	0.19%
2020/03/06	1	21.15	0	0.00	21.20	1	2,060	0.05%
2020/03/04	0	0.00	1	21.50	21.20	-1	2,081	-0.05%
2020/03/03	2	21.70	0	0.00	21.40	2	2,083	0.10%
2020/03/02	1	20.85	0	0.00	21.00	1	2,076	0.05%
2020/02/27	0	0.00	0.5	21.20	21.20	-0.5	2,061	-0.02%
2020/02/26	0	0.00	11	21.65	21.80	-11	2,046	-0.54%
2020/02/25	0	0.00	1	21.80	21.80	-1	2,030	-0.05%
2020/02/24	0	0.00	1	21.75	21.65	-1	2,006	-0.05%
2020/02/20	1	22.10	1	21.95	21.90	0	1,994	0.00%
2020/02/19	5	22.00	0	0.00	21.95	5	1,995	0.25%
2020/02/18	1	21.80	0	0.00	21.90	1	1,992	0.05%
2020/02/17	0	0.00	1	21.95	21.85	-1	2,010	-0.05%
2020/02/14	6	21.88	2	21.90	22.05	4	2,009	0.20%
2020/02/13	4	22.03	2	21.93	21.85	2	1,991	0.10%
2020/02/12	2	21.20	3	21.05	21.20	-1	1,884	-0.05%
2020/02/11	4	20.78	0	0.00	20.75	4	1,879	0.21%
2020/02/07	0	0.00	10	20.35	20.30	-10	1,892	-0.53%
2020/02/06	5	20.65	0	0.00	20.80	5	1,938	0.26%
2020/02/05	5	20.40	0	0.00	20.55	5	1,942	0.26%
2020/02/03	1	19.60	0	0.00	19.75	1	1,960	0.05%
2020/01/31	4	20.69	0	0.00	20.45	4	1,921	0.21%
2020/01/30	0	0.00	1	20.85	20.45	-1	1,925	-0.05%
2020/01/20	0	0.00	1	22.80	22.70	-1	1,857	-0.05%
2020/01/15	1	22.60	1	22.55	22.50	0	1,907	0.00%
2020/01/10	0	0.00	1	22.15	22.10	-1	2,115	-0.05%
2020/01/09	2	22.15	0	0.00	22.10	2	2,173	0.09%
2020/01/08	0	0.00	16	22.00	21.90	-16	2,278	-0.70%
2020/01/06	6	22.58	2	22.50	22.45	4	2,302	0.17%
2019/12/31	0	0.00	2	23.60	23.55	-2	2,292	-0.09%
2019/12/27	2	23.95	0	0.00	23.70	2	2,330	0.09%
2019/12/24	1	23.35	2	23.40	23.40	-1	2,342	-0.04%
2019/12/20	0	0.00	5	23.50	23.45	-5	2,375	-0.21%
2019/12/19	2	23.45	0	0.00	23.55	2	2,383	0.08%
2019/12/18	7	23.56	0	0.00	23.60	7	2,351	0.30%
2019/12/16	1	23.35	1	23.25	23.40	0	2,458	0.00%
2019/12/13	0	0.00	24	23.70	23.00	-24	2,504	-0.96%
2019/12/12	1	22.95	5	23.05	22.70	-4	2,415	-0.17%
2019/12/11	1	22.90	0	0.00	22.90	1	2,415	0.04%
2019/12/10	1	22.45	0	0.00	22.30	1	2,400	0.04%
2019/12/09	6	22.53	1	22.65	22.50	5	2,419	0.21%
2019/12/05	0	0.00	2	21.75	21.75	-2	2,455	-0.08%
2019/11/29	0	0.00	1	22.25	22.20	-1	2,703	-0.04%
2019/11/27	0	0.00	10	22.60	22.60	-10	2,802	-0.36%
2019/11/26	1	22.65	0	0.00	22.60	1	2,879	0.03%
2019/11/25	5	22.75	0	0.00	22.65	5	3,143	0.16%
2019/11/18	0	0.00	20	22.85	22.95	-20	3,616	-0.55%
2019/11/15	2	22.73	4	22.75	22.70	-2	3,660	-0.05%
2019/11/14	1	22.95	0	0.00	22.85	1	3,709	0.03%
2019/11/12	8	22.88	0	0.00	22.90	8	3,860	0.21%
2019/11/11	10	22.65	5	22.65	22.60	5	3,936	0.13%
2019/11/08	20	22.85	0	0.00	22.85	20	4,101	0.49%
2019/11/07	2	22.90	0	0.00	22.85	2	4,288	0.05%
2019/11/06	6	23.11	1	23.05	23.10	5	4,492	0.11%
2019/11/05	1	22.75	1	22.70	23.10	0	4,537	0.00%
2019/11/04	5	22.40	0	0.00	22.45	5	4,550	0.11%
2019/11/01	3	22.23	0	0.00	22.20	3	4,580	0.07%
2019/10/31	0	0.00	1	22.70	22.50	-1	4,626	-0.02%
2019/10/30	1	23.20	1	23.10	23.05	0	4,621	0.00%
2019/10/29	5	23.05	1	23.10	23.05	4	4,696	0.09%
2019/10/25	5	23.55	6	23.50	23.45	-1	4,989	-0.02%
2019/10/23	14	23.91	13	24.14	23.95	1	5,511	0.02%
2019/10/22	10	24.00	0	0.00	23.95	10	5,525	0.18%
2019/10/21	1	24.20	7	24.10	23.95	-6	5,553	-0.11%
2019/10/18	11	24.67	7	24.70	24.50	4	5,544	0.07%
2019/10/17	10	24.27	0	0.00	24.20	10	5,441	0.18%
2019/10/16	3	24.40	0	0.00	24.40	3	5,427	0.06%
2019/10/08	0	0.00	1	23.80	23.60	-1	5,402	-0.02%
2019/10/04	1	24.05	0	0.00	23.85	1	5,417	0.02%
2019/10/03	0	0.00	3	23.65	23.70	-3	5,374	-0.06%
2019/10/01	0	0.00	3	23.37	23.35	-3	5,384	-0.06%
2019/09/27	0	0.00	2	23.60	23.50	-2	5,363	-0.04%
2019/09/26	0	0.00	5	24.15	23.90	-5	5,338	-0.09%
2019/09/25	5	23.95	2	23.80	23.75	3	5,326	0.06%
2019/09/24	5	24.30	5	24.19	24.10	0	5,320	0.00%
2019/09/20	0	0.00	6	24.10	24.35	-6	5,316	-0.11%
2019/09/19	5	24.75	0	0.00	24.15	5	5,254	0.10%
2019/09/18	7	25.00	1	24.85	24.85	6	5,157	0.12%
2019/09/17	3	24.90	14	25.11	25.15	-11	5,087	-0.22%
2019/09/16	2	24.73	3	24.78	24.70	-1	5,025	-0.02%
2019/09/12	0	0.00	1	24.85	24.85	-1	5,010	-0.02%
2019/09/11	0	0.00	16	24.65	24.65	-16	4,995	-0.32%
2019/09/10	3	24.72	2	24.80	24.75	1	4,970	0.02%
2019/09/09	0	0.00	11	24.99	24.65	-11	4,934	-0.22%
2019/09/06	10	24.73	0	0.00	24.60	10	4,866	0.21%
2019/09/05	11	24.86	35	24.91	25.05	-24	4,808	-0.50%
2019/09/04	9	24.46	0	0.00	24.30	9	4,680	0.19%
2019/09/03	17	24.64	1	24.55	24.55	16	4,642	0.34%
2019/09/02	0	0.00	9	24.71	24.65	-9	4,630	-0.19%
2019/08/30	10	24.78	5	25.10	24.50	5	4,591	0.11%
2019/08/29	2	24.50	0	0.00	24.50	2	4,523	0.04%
2019/08/28	12	25.35	7	24.83	24.80	5	4,445	0.11%
2019/08/27	19	24.89	12	24.74	25.00	7	4,189	0.17%
2019/08/26	1	23.70	3	23.65	23.65	-2	4,022	-0.05%
2019/08/23	7	24.43	8	24.54	24.15	-1	4,017	-0.02%
2019/08/22	17	24.37	17	24.39	24.30	0	3,947	0.00%
2019/08/21	15	23.75	10	23.90	23.90	5	3,842	0.13%
2019/08/20	3	24.00	3	24.10	23.75	0	3,787	0.00%
2019/08/19	1.2	24.10	1	24.00	23.95	0.2	3,732	0.01%
2019/08/16	0	0.00	3	24.27	24.00	-3	3,679	-0.08%
2019/08/15	7	23.55	5	23.75	23.90	2	3,581	0.06%
2019/08/14	5	23.65	7	23.54	23.45	-2	3,496	-0.06%
2019/08/13	5	23.29	4	23.70	23.25	1	3,417	0.03%
2019/08/12	15	24.61	21	24.70	24.40	-6	3,258	-0.18%
2019/08/08	5	23.70	14	23.79	23.95	-9	3,059	-0.29%
2019/08/07	5	23.00	17	23.27	23.10	-12	2,846	-0.42%
2019/08/06	1	22.55	0	0.00	22.70	1	2,778	0.04%
2019/08/05	2	22.80	3	22.57	22.65	-1	2,760	-0.04%
2019/08/02	1	22.45	0	0.00	22.50	1	2,744	0.04%
2019/08/01	1	22.70	0	0.00	22.90	1	2,708	0.04%
2019/07/31	0	0.00	1	22.60	22.90	-1	2,698	-0.04%
2019/07/30	7	23.15	0	0.00	22.60	7	2,631	0.27%
2019/07/29	21	22.80	19	22.94	22.95	2	2,515	0.08%
2019/07/26	3	22.37	10	22.46	22.40	-7	2,410	-0.29%
2019/07/25	13	22.11	15	21.97	21.90	-2	2,313	-0.09%
2019/07/24	0	0.00	8	20.70	20.70	-8	1,937	-0.41%
2019/07/18	3	20.55	2	20.50	20.45	1	2,207	0.05%
2019/07/01	0	0.00	6	20.23	20.15	-6	2,299	-0.26%
2019/06/25	0	0.00	1	19.50	19.50	-1	2,351	-0.04%
2019/06/21	5	19.80	0	0.00	19.05	5	2,375	0.21%
2019/06/20	0	0.00	2	19.50	19.50	-2	2,380	-0.08%
2019/06/18	1	19.10	1	19.05	19.15	0	2,744	0.00%
2019/06/14	1	19.45	0	0.00	19.40	1	2,902	0.03%
2019/06/12	0	0.00	2	19.25	19.35	-2	2,989	-0.07%
2019/06/05	1	19.25	2	19.15	19.10	-1	3,097	-0.03%
2019/05/30	4	18.61	4	18.85	18.85	0	3,105	0.00%
2019/05/29	1	18.05	0	0.00	18.00	1	3,110	0.03%
2019/05/28	1	17.95	0	0.00	17.95	1	3,127	0.03%
2019/05/14	3	17.52	16	17.63	17.85	-13	3,562	-0.36%
2019/05/10	1	18.60	3	19.15	18.75	-2	3,521	-0.06%
2019/05/09	10	19.20	0	0.00	19.10	10	3,511	0.28%
2019/05/08	0	0.00	1	19.65	19.70	-1	3,471	-0.03%
2019/05/07	10	20.05	10	19.95	19.95	0	3,448	0.00%
2019/05/06	1	20.00	101	19.90	19.90	-100	3,432	-2.91%	大賣/
2019/05/03	1	20.50	0	0.00	20.65	1	3,372	0.03%
2019/04/30	0	0.00	2	19.98	19.95	-2	3,251	-0.06%
2019/04/29	2	20.25	0	0.00	19.80	2	3,266	0.06%
2019/04/26	11	20.41	0	0.00	20.35	11	3,205	0.34%
2019/04/25	9	20.92	9	20.70	20.55	0	3,170	0.00%
2019/04/22	1	20.05	0	0.00	20.00	1	3,424	0.03%
2019/04/17	1	20.00	0	0.00	20.05	1	3,613	0.03%
2019/04/16	100	19.80	0	0.00	19.95	100	3,671	2.72%
2019/04/11	2	19.83	5	20.15	19.80	-3	3,703	-0.08%
2019/04/09	0	0.00	2	20.25	20.25	-2	3,672	-0.05%
2019/04/03	5	20.15	0	0.00	20.15	5	3,661	0.14%
2019/04/01	0	0.00	9	20.34	20.00	-9	3,629	-0.25%
2019/03/27	0	0.00	2	19.90	19.80	-2	3,640	-0.05%
2019/03/26	0	0.00	2	19.80	19.85	-2	3,639	-0.05%
2019/03/22	10	20.19	21	19.78	19.90	-11	3,661	-0.30%
2019/03/21	10	20.88	11	20.95	20.60	-1	3,556	-0.03%
2019/03/20	3	20.35	8	20.14	20.60	-5	3,315	-0.15%
2019/03/18	6	19.76	2	19.75	19.75	4	3,269	0.12%
2019/03/12	27	19.90	10	19.97	19.65	17	3,308	0.51%
2019/03/07	0	0.00	4	19.06	19.00	-4	3,493	-0.11%
2019/03/06	0	0.00	1	19.45	19.35	-1	3,552	-0.03%
2019/03/05	1	19.35	0	0.00	19.30	1	3,564	0.03%
2019/03/04	2	19.25	2	19.45	19.50	0	3,557	0.00%
2019/02/26	0	0.00	4	19.15	18.95	-4	3,517	-0.11%
2019/02/25	5	19.50	11	19.40	19.35	-6	3,520	-0.17%
2019/02/22	0	0.00	6	18.80	19.20	-6	3,538	-0.17%
2019/02/21	3.1	18.55	0	0.00	18.45	3.1	3,413	0.09%
2019/02/20	0	0.00	5	18.14	18.35	-5	3,353	-0.15%
2019/02/19	0	0.00	2	17.90	17.95	-2	3,316	-0.06%
2019/02/18	0	0.00	3	17.65	17.60	-3	3,320	-0.09%
2019/02/12	0	0.00	8	18.14	18.15	-8	3,354	-0.24%
2019/02/11	7	18.09	9	17.96	17.95	-2	3,348	-0.06%
2019/01/30	0	0.00	1	17.65	17.80	-1	3,333	-0.03%
2019/01/28	1	17.85	0	0.00	17.75	1	3,323	0.03%
2019/01/25	0	0.00	5	17.65	17.70	-5	3,343	-0.15%
2019/01/22	0	0.00	1	17.70	17.50	-1	3,414	-0.03%
2019/01/21	4	18.40	20	18.05	17.90	-16	3,388	-0.47%
2019/01/18	12	18.10	1	17.95	18.20	11	3,368	0.33%
2019/01/17	12	18.20	13	18.19	17.90	-1	3,358	-0.03%
2019/01/16	25	18.45	6	18.32	18.35	19	3,303	0.58%
2019/01/15	2	18.23	0	0.00	18.35	2	3,136	0.06%
2019/01/10	1	17.85	1	17.90	17.90	0	2,693	0.00%
2019/01/09	1	18.10	2	18.20	18.35	-1	2,634	-0.04%
2019/01/08	2	17.75	1	17.60	17.60	1	2,495	0.04%
2018/12/28	0	0.00	2	16.55	16.55	-2	2,364	-0.08%
2018/12/27	2	16.80	0	0.00	16.60	2	2,366	0.08%
2018/12/26	1	16.50	0	0.00	16.35	1	2,331	0.04%
2018/12/20	1	16.30	0	0.00	16.15	1	2,260	0.04%
2018/12/19	2	16.60	0	0.00	16.70	2	2,241	0.09%
2018/12/17	10	17.30	10	17.68	17.10	0	2,190	0.00%
2018/12/14	0	0.00	10	17.25	17.35	-10	2,142	-0.47%
2018/12/11	5	17.10	5	17.20	17.10	0	2,087	0.00%
2018/12/10	0	0.00	2	17.00	16.75	-2	2,024	-0.10%
2018/12/07	1.1	16.99	0	0.00	17.00	1.1	1,981	0.06%
2018/12/06	7	16.80	0	0.00	16.40	7	1,953	0.36%
2018/12/04	0.2	17.20	4	17.06	17.20	-3.8	1,892	-0.20%
2018/12/03	1.1	16.47	0	0.00	16.80	1.1	1,879	0.06%
2018/11/30	2	16.20	3	16.33	15.95	-1	1,855	-0.05%
2018/11/29	11	16.49	0	0.00	16.30	11	1,738	0.63%
2018/11/26	0	0.00	2	15.45	15.50	-2	1,654	-0.12%
2018/11/23	2	15.80	0	0.00	15.40	2	1,648	0.12%
2018/11/21	2	16.05	12	15.93	15.90	-10	1,627	-0.61%
2018/11/16	0	0.00	2	15.40	15.45	-2	1,559	-0.13%
2018/11/15	2	15.35	0	0.00	15.30	2	1,536	0.13%
2018/11/13	0	0.00	1	14.80	14.90	-1	1,518	-0.07%
2018/11/09	3	14.72	2	14.85	14.90	1	1,568	0.06%
2018/11/06	0	0.00	1	14.45	14.30	-1	1,718	-0.06%
2018/11/05	1	14.30	0	0.00	14.30	1	1,773	0.06%
2018/11/02	5	14.45	6	14.43	14.40	-1	1,780	-0.06%
2018/11/01	2	14.05	1	14.20	14.20	1	1,807	0.06%
2018/10/23	3	14.60	0	0.00	14.30	3	1,925	0.16%
2018/10/18	0	0.00	1	14.10	14.10	-1	1,971	-0.05%
2018/10/16	1	13.95	0	0.00	13.80	1	2,084	0.05%
2018/10/02	0	0.00	2	16.25	16.20	-2	2,525	-0.08%
2018/10/01	0	0.00	5	16.30	16.40	-5	2,575	-0.19%
2018/09/27	7	16.16	10	16.15	16.25	-3	2,628	-0.11%
2018/09/21	0	0.00	2	15.60	15.60	-2	2,850	-0.07%
2018/09/20	2	15.95	0	0.00	15.50	2	2,898	0.07%
2018/09/17	0	0.00	10	15.55	15.70	-10	2,894	-0.35%
2018/09/14	0	0.00	3	15.32	15.55	-3	2,901	-0.10%
2018/09/13	3	15.15	4	15.10	15.15	-1	2,914	-0.03%
2018/09/12	0	0.00	4	14.90	14.95	-4	2,941	-0.14%
2018/09/11	5	14.80	0	0.00	14.95	5	2,962	0.17%
2018/09/10	5	15.55	0	0.00	14.80	5	2,985	0.17%
2018/09/07	23	15.73	0	0.00	15.40	23	2,976	0.77%
2018/09/06	4	16.28	10	16.10	16.00	-6	2,944	-0.20%
2018/09/05	6	17.00	0	0.00	16.65	6	2,909	0.21%
2018/09/04	0	0.00	3	17.50	17.35	-3	2,899	-0.10%
2018/09/03	0	0.00	2	17.45	17.50	-2	2,895	-0.07%
2018/08/29	1	17.65	1	17.60	17.65	0	2,978	0.00%
2018/08/28	2	17.65	0	0.00	17.65	2	3,009	0.07%
2018/08/27	0	0.00	4	17.45	17.65	-4	3,079	-0.13%
2018/08/24	7	16.93	5	16.90	16.90	2	3,131	0.06%
2018/08/21	0.1	16.90	8	16.75	16.85	-7.9	3,203	-0.25%
2018/08/20	3	16.95	0.2	16.90	16.60	2.8	3,241	0.09%
2018/08/16	12	16.79	0	0.00	16.80	12	3,223	0.37%
2018/08/15	1	17.65	0	0.00	17.60	1	3,140	0.03%
2018/08/13	0	0.00	1	17.75	17.80	-1	3,148	-0.03%
2018/08/10	0	0.00	1	19.30	19.30	-1	3,056	-0.03%
2018/08/08	8	19.61	2	19.45	19.40	6	3,124	0.19%
2018/08/07	7	20.14	3	19.85	19.85	4	3,083	0.13%
2018/08/06	0	0.00	13	20.80	20.85	-13	2,991	-0.43%
2018/08/03	0	0.00	18	20.62	20.80	-18	3,008	-0.60%
2018/08/02	6	21.00	0	0.00	20.60	6	2,990	0.20%
2018/08/01	3	21.45	0	0.00	21.20	3	2,954	0.10%
2018/07/31	2	21.25	13	21.26	21.20	-11	2,985	-0.37%
2018/07/30	0	0.00	1	21.45	21.25	-1	2,983	-0.03%
2018/07/27	6	21.17	6	21.30	21.35	0	2,973	0.00%
2018/07/25	21	21.31	0	0.00	21.20	21	2,977	0.71%
2018/07/23	2	20.80	2	20.90	20.90	0	2,939	0.00%
2018/07/19	0	0.00	1	22.60	22.65	-1	2,830	-0.04%
2018/07/18	1	22.60	10	22.68	23.00	-9	2,858	-0.31%
2018/07/16	5	22.40	0	0.00	22.10	5	2,825	0.18%
2018/07/13	0	0.00	12	21.98	22.25	-12	2,785	-0.43%
2018/07/12	2	21.40	0	0.00	21.50	2	2,789	0.07%
2018/07/11	2	21.30	2	21.50	21.35	0	2,824	0.00%
2018/07/10	2	21.95	2	21.90	21.95	0	2,826	0.00%
2018/07/09	0	0.00	7	21.89	21.85	-7	2,850	-0.25%
2018/07/05	8	21.73	2	21.85	21.50	6	2,921	0.21%
2018/07/04	2	21.98	6	22.28	22.15	-4	2,974	-0.13%
2018/07/03	17	21.85	9	21.88	21.70	8	2,915	0.27%
2018/07/02	6	21.83	2	22.05	21.55	4	2,889	0.14%
2018/06/29	10	21.45	28	21.40	21.65	-18	2,876	-0.63%
2018/06/28	0	0.00	5	21.00	20.90	-5	2,842	-0.18%
2018/06/25	2	20.85	2	21.05	20.80	0	2,967	0.00%
2018/06/22	1	20.80	0	0.00	20.75	1	3,014	0.03%
2018/06/21	2	21.05	8	21.23	21.00	-6	3,077	-0.19%
2018/06/20	28	21.36	2	21.20	21.20	26	3,100	0.84%
2018/06/19	4	21.55	26	21.94	21.60	-22	3,094	-0.71%
2018/06/15	6	21.40	8	21.56	21.40	-2	3,096	-0.06%
2018/06/14	6	21.63	2	21.85	21.40	4	3,112	0.13%
2018/06/13	0	0.00	2	21.80	21.65	-2	3,118	-0.06%
2018/06/12	2	21.35	16	21.53	21.75	-14	3,121	-0.45%
2018/06/11	10	21.25	0	0.00	21.20	10	3,111	0.32%
2018/06/08	10	21.64	0	0.00	21.35	10	3,112	0.32%
2018/06/07	12	21.79	0	0.00	21.75	12	3,108	0.39%
2018/06/06	6	21.88	6	22.05	21.90	0	3,152	0.00%
2018/06/05	13	21.78	0	0.00	21.80	13	3,179	0.41%
2018/06/04	31	21.81	23	22.02	21.95	8	3,398	0.24%
2018/06/01	6	21.85	17	21.82	21.90	-11	3,347	-0.33%
2018/05/31	0	0.00	5	21.29	21.45	-5	3,259	-0.15%
2018/05/30	8	20.81	8	20.93	21.05	0	3,279	0.00%
2018/05/29	13	21.36	12	21.50	21.10	1	3,290	0.03%
2018/05/28	0	0.00	14	21.00	21.20	-14	3,286	-0.43%
2018/05/25	3	20.35	3	20.45	20.60	0	3,296	0.00%
2018/05/24	17	20.50	0	0.00	20.40	17	3,320	0.51%
2018/05/23	13	20.68	17	20.64	20.60	-4	3,331	-0.12%
2018/05/22	5	20.45	11	20.61	20.60	-6	3,346	-0.18%
2018/05/21	0	0.00	5	20.35	20.35	-5	3,348	-0.15%
2018/05/18	3	20.05	0	0.00	20.25	3	3,386	0.09%
2018/05/17	2	20.20	127	20.17	20.20	-125	3,403	-3.67%	大賣/鉅額交易
2018/05/16	3	19.20	3	19.35	19.50	0	3,321	0.00%
2018/05/15	14	19.40	4	19.53	19.35	10	3,359	0.30%
2018/05/14	5	19.20	5	19.30	19.30	0	3,557	0.00%
2018/05/11	81	19.45	0	0.00	19.40	81	3,612	2.24%
2018/05/10	5	19.75	0	0.00	19.70	5	3,637	0.14%
2018/05/09	4	19.70	0	0.00	19.70	4	3,727	0.11%
2018/05/08	29	19.60	2	19.75	19.65	27	3,892	0.69%
2018/05/07	2	19.85	0	0.00	19.85	2	3,994	0.05%
2018/05/03	4	20.00	0	0.00	19.90	4	4,085	0.10%
2018/04/30	38	19.85	42	20.04	20.00	-4	4,168	-0.10%
2018/04/27	4	20.03	0	0.00	19.95	4	4,512	0.09%
2018/04/26	0	0.00	6	20.25	19.90	-6	4,859	-0.12%
2018/04/25	6	20.02	0	0.00	20.25	6	4,925	0.12%
2018/04/24	6	20.08	0	0.00	20.00	6	4,969	0.12%
2018/04/23	6	21.35	2	21.23	20.70	4	4,979	0.08%
2018/04/20	12	21.71	0	0.00	21.60	12	5,005	0.24%
2018/04/19	6	22.13	4	22.25	22.05	2	5,001	0.04%
2018/04/18	5	22.28	2	22.60	22.20	3	5,044	0.06%
2018/04/13	4	22.68	2	22.65	22.65	2	5,729	0.03%
2018/04/12	7	22.47	57	22.69	23.00	-50	5,955	-0.84%
2018/04/11	52	22.30	0	0.00	22.30	52	6,395	0.81%
2018/04/10	4	22.83	0	0.00	22.55	4	6,675	0.06%
2018/04/09	2	23.23	3	23.20	23.00	-1	6,656	-0.02%
2018/03/30	1	23.55	0	0.00	23.50	1	7,009	0.01%
2018/03/29	0	0.00	1	23.40	23.30	-1	7,064	-0.01%
2018/03/28	4	23.48	3	23.55	23.35	1	7,066	0.01%
2018/03/27	1	23.70	0	0.00	23.55	1	7,227	0.01%
2018/03/26	4	23.66	2	23.65	23.50	2	7,231	0.03%
2018/03/23	4	23.96	0	0.00	23.85	4	7,174	0.06%
2018/03/22	2	24.25	5	24.30	24.35	-3	7,170	-0.04%
2018/03/21	5	24.10	0	0.00	24.10	5	7,235	0.07%
2018/03/20	7	24.10	0	0.00	24.10	7	7,300	0.10%
2018/03/19	2	24.75	0	0.00	24.60	2	7,305	0.03%
2018/03/15	3	24.80	0	0.00	24.80	3	7,322	0.04%
2018/03/14	0	0.00	13	25.02	24.90	-13	7,340	-0.18%
2018/03/13	10	24.75	3	24.75	24.85	7	7,355	0.10%
2018/03/12	3	24.60	0	0.00	24.55	3	7,371	0.04%
2018/03/09	0	0.00	26	25.19	25.10	-26	7,347	-0.35%
2018/03/08	33	25.50	17	25.48	25.00	16	7,432	0.22%
2018/03/07	5	25.10	0	0.00	24.65	5	7,411	0.07%
2018/03/02	2	24.70	2	24.85	25.00	0	8,190	0.00%
2018/03/01	2	24.45	2	25.00	25.00	0	8,451	0.00%
2018/02/27	1	25.00	2	25.10	24.85	-1	8,835	-0.01%
2018/02/26	3	24.65	0	0.00	24.55	3	9,165	0.03%
2018/02/22	0	0.00	10	24.70	24.60	-10	9,325	-0.11%
2018/02/21	17	24.37	6	24.30	24.55	11	9,355	0.12%
2018/02/12	3	23.67	2	23.75	23.55	1	9,391	0.01%
2018/02/09	0	0.00	5	23.20	24.10	-5	9,353	-0.05%
2018/02/07	0	0.00	2	24.90	24.60	-2	9,335	-0.02%
2018/02/06	2	24.15	20	23.55	24.15	-18	9,325	-0.19%
2018/02/05	0	0.00	0.2	25.30	25.30	-0.2	9,188	0.00%
2018/02/02	0	0.00	1	26.05	25.60	-1	9,169	-0.01%
2018/02/01	5	26.20	2	25.90	25.85	3	9,251	0.03%
2018/01/31	1	26.35	8	26.26	26.25	-7	9,437	-0.07%
2018/01/25	0	0.00	1	25.40	25.30	-1	9,443	-0.01%
2018/01/24	0	0.00	18	25.70	25.70	-18	9,427	-0.19%
2018/01/23	40	26.35	8	25.99	25.70	32	9,402	0.34%
2018/01/22	8	26.36	39	26.03	26.35	-31	9,082	-0.34%
2018/01/18	0	0.00	2	25.45	25.35	-2	8,796	-0.02%
2018/01/17	8	25.53	9	25.42	25.40	-1	8,787	-0.01%
2018/01/16	0	0.00	2	25.60	25.55	-2	8,741	-0.02%
2018/01/15	1	25.15	0	0.00	25.20	1	8,675	0.01%
2018/01/12	1	25.30	0.3	25.30	25.30	0.7	8,675	0.01%
2018/01/11	12	25.48	5	25.45	25.25	7	8,644	0.08%
2018/01/10	41	26.22	15	26.03	25.80	26	8,592	0.30%
2018/01/09	2	25.90	10	26.15	26.50	-8	8,344	-0.10%
2018/01/08	5	25.80	5	26.10	25.35	0	8,085	0.00%
2018/01/05	36	25.66	39	26.01	25.75	-3	7,868	-0.04%
2018/01/04	53	24.90	56	24.98	25.15	-3	7,473	-0.04%
2018/01/03	17	24.47	5	24.47	24.20	12	7,221	0.17%
2018/01/02	4	24.26	17	24.18	24.15	-13	7,271	-0.18%