明泰 (3380)-永豐金-苓雅券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

明泰 (3380)籌碼相關－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/21	1	32.85	0	0.00	32.95	1	2,009	0.05%
2024/05/20	0	0.00	5	33.10	33.05	-5	2,100	-0.24%
2024/05/16	0	0.00	2	32.75	32.85	-2	2,122	-0.09%
2024/05/15	2	32.70	0	0.00	32.50	2	2,135	0.09%
2024/05/14	3	32.77	0	0.00	32.80	3	2,153	0.14%
2024/05/09	4	32.10	0	0.00	32.00	4	2,332	0.17%
2024/05/06	0	0.00	1.1	32.66	32.75	-1.1	2,481	-0.04%
2024/05/03	1	33.20	0	0.00	32.65	1	2,595	0.04%
2024/04/30	0	0.00	2	32.68	32.55	-2	2,727	-0.07%
2024/04/29	0	0.00	3	32.45	32.85	-3	2,970	-0.10%
2024/04/26	15	32.81	12	32.26	32.15	3	3,089	0.10%
2024/04/24	1	31.85	0	0.00	32.20	1	3,115	0.03%
2024/04/23	0.1	31.80	0	0.00	31.85	0.1	3,135	0.00%
2024/04/15	1	33.85	0	0.00	33.70	1	3,232	0.03%
2024/04/10	0	0.00	2	35.10	35.10	-2	3,534	-0.06%
2024/04/09	0	0.00	5	35.60	35.15	-5	3,539	-0.14%
2024/04/08	1	35.50	10	35.50	35.45	-9	3,544	-0.25%
2024/04/03	1	36.15	0	0.00	35.70	1	3,554	0.03%
2024/04/02	1	36.50	2	36.95	36.35	-1	3,667	-0.03%
2024/03/29	1	35.85	0	0.00	35.80	1	3,815	0.03%
2024/03/27	0	0.00	3.2	36.12	36.35	-3.2	3,805	-0.08%
2024/03/26	0	0.00	6	36.27	36.25	-6	3,804	-0.16%
2024/03/25	0	0.00	1	36.45	36.10	-1	3,803	-0.03%
2024/03/22	0	0.00	0.4	36.03	36.20	-0.4	3,834	-0.01%
2024/03/21	0	0.00	10	35.70	35.80	-10	3,923	-0.25%
2024/03/20	0	0.00	3	35.73	35.55	-3	3,951	-0.08%
2024/03/15	3	35.23	0	0.00	34.80	3	4,443	0.07%
2024/03/13	1	35.20	0	0.00	35.20	1	4,461	0.02%
2024/03/11	1	35.30	10	35.50	35.40	-9	4,486	-0.20%
2024/03/08	0	0.00	16	35.13	35.25	-16	4,585	-0.35%
2024/03/07	2	36.25	9	36.29	35.40	-7	4,674	-0.15%
2024/03/06	1	36.60	2	36.63	36.60	-1	4,630	-0.02%
2024/03/05	1	37.00	0	0.00	36.90	1	4,618	0.02%
2024/03/04	20	37.33	6	37.43	37.45	14	4,582	0.31%
2024/03/01	1	36.55	0	0.00	36.65	1	4,463	0.02%
2024/02/29	1	37.00	0	37.05	37.00	1	4,430	0.02%
2024/02/23	10	38.94	2	38.88	38.05	8	4,349	0.18%
2024/02/22	1	38.70	2	38.60	38.60	-1	4,245	-0.02%
2024/02/21	4	38.20	3	38.57	38.65	1	4,237	0.02%
2024/02/20	1.1	37.55	0	0.00	37.45	1.1	4,196	0.03%
2024/02/19	2	37.90	1	38.10	37.85	1	4,193	0.02%
2024/02/16	0.1	37.50	0	0.00	37.65	0.1	4,191	0.00%
2024/02/15	31	37.35	0.1	37.50	37.50	30.9	4,191	0.74%
2024/02/05	4.1	37.31	16	37.61	37.70	-11.9	4,173	-0.28%
2024/02/02	1	39.05	1	39.25	39.25	0	4,092	0.00%
2024/02/01	0	0.00	11	38.30	38.30	-11	4,062	-0.27%
2024/01/30	11.3	39.24	16	39.18	39.15	-4.7	4,046	-0.12%
2024/01/29	11	38.80	46	38.72	38.80	-35	3,952	-0.89%
2024/01/26	24	39.23	4.1	39.19	39.10	19.9	3,973	0.50%
2024/01/25	7	38.89	3	39.12	39.10	4	3,965	0.10%
2024/01/24	41	39.15	1	38.75	38.75	40	3,988	1.00%
2024/01/23	40	39.48	33	38.97	39.25	7	4,055	0.17%
2024/01/22	18.1	38.87	21	38.08	38.90	-2.9	3,821	-0.08%
2024/01/19	1	36.90	10	37.95	37.95	-9	3,697	-0.24%
2024/01/16	0	0.00	5	37.90	37.75	-5	3,602	-0.14%
2024/01/12	0	0.00	1	37.45	37.50	-1	3,603	-0.03%
2024/01/11	0	0.00	1	37.55	37.75	-1	3,588	-0.03%
2024/01/10	0	0.00	4	36.25	36.60	-4	3,552	-0.11%
2024/01/09	25	37.63	27	37.17	36.95	-2	3,557	-0.06%
2024/01/08	2	36.90	27	36.92	36.80	-25	3,525	-0.71%
2024/01/05	22	38.46	5	38.90	37.90	17	3,492	0.49%
2024/01/04	16	37.76	16	37.97	37.70	0	3,289	0.00%
2024/01/02	5	37.16	9	37.44	37.15	-4	3,258	-0.12%
2023/12/29	5	37.82	0	0.00	37.75	5	3,284	0.15%
2023/12/28	33	38.12	2	38.10	38.10	31	3,290	0.94%
2023/12/27	15	37.57	18	37.90	37.55	-3	3,215	-0.09%
2023/12/26	24	37.95	10	37.78	38.10	14	3,178	0.44%
2023/12/25	1	36.50	10	36.35	36.35	-9	3,057	-0.29%
2023/12/22	1	36.70	0	0.00	36.60	1	3,071	0.03%
2023/12/21	2	36.85	1	36.75	36.75	1	3,078	0.03%
2023/12/20	1	37.05	5	37.49	37.35	-4	3,085	-0.13%
2023/12/19	4	36.71	0	0.00	36.70	4	3,112	0.13%
2023/12/18	19	37.93	21.2	37.73	37.70	-2.2	3,100	-0.07%
2023/12/15	7	36.97	0	0.00	36.70	7	3,006	0.23%
2023/12/14	4	37.75	5	37.41	37.25	-1	3,015	-0.03%
2023/12/13	29	37.85	23.5	38.25	37.85	5.5	3,001	0.18%
2023/12/12	19	38.29	3	38.18	38.30	16	2,954	0.54%
2023/12/11	1	37.15	3	37.37	37.20	-2	2,857	-0.07%
2023/12/08	2	36.58	2	37.05	36.55	0	2,900	0.00%
2023/12/07	4	36.95	0	0.00	36.70	4	3,023	0.13%
2023/12/06	12	37.10	15	37.54	37.10	-3	3,017	-0.10%
2023/12/05	19	37.77	7	37.37	37.50	12	2,993	0.40%
2023/12/04	10	37.69	5	37.46	37.45	5	2,876	0.17%
2023/12/01	1	35.90	0	0.00	36.00	1	2,765	0.04%
2023/11/30	0	0.00	1	35.75	35.75	-1	2,768	-0.04%
2023/11/29	0	0.00	1	36.20	36.00	-1	2,773	-0.04%
2023/11/28	1	35.50	1	35.85	35.95	0	2,813	0.00%
2023/11/27	0	0.00	2	36.08	35.65	-2	2,885	-0.07%
2023/11/24	3	35.73	1	35.45	35.85	2	2,910	0.07%
2023/11/23	1	35.70	0	0.00	35.85	1	2,924	0.03%
2023/11/22	0	0.00	2	36.00	36.25	-2	2,984	-0.07%
2023/11/21	4	35.80	1	35.50	35.35	3	3,013	0.10%
2023/11/20	0	0.00	1	35.60	35.55	-1	3,125	-0.03%
2023/11/17	3	35.08	4	34.68	34.95	-1	3,263	-0.03%
2023/11/16	0	0.00	4	34.14	34.30	-4	3,314	-0.12%
2023/11/14	0	0.00	1	33.55	33.55	-1	3,347	-0.03%
2023/11/13	0	0.00	4	33.09	32.90	-4	3,382	-0.12%
2023/11/09	2	32.83	0	0.00	32.70	2	3,407	0.06%
2023/11/08	2	33.93	5	33.75	33.75	-3	3,408	-0.09%
2023/11/07	3	33.80	0	0.00	33.55	3	3,426	0.09%
2023/11/06	2	34.55	0	0.00	34.55	2	3,434	0.06%
2023/11/03	3	34.57	3	34.50	34.40	0	3,460	0.00%
2023/11/02	15	35.36	10	34.87	35.20	5	3,453	0.14%
2023/11/01	5	33.74	2	34.28	33.55	3	3,421	0.09%
2023/10/31	3	35.78	5	35.95	35.35	-2	3,439	-0.06%
2023/10/27	1	34.35	0	0.00	34.20	1	3,488	0.03%
2023/10/26	1	34.85	1	34.60	34.50	0	3,640	0.00%
2023/10/24	0	35.00	0	0.00	35.25	0	3,763	0.00%
2023/10/20	2	34.40	0	0.00	34.45	2	3,901	0.05%
2023/10/17	1	35.90	0	0.00	35.05	1	4,076	0.02%
2023/10/16	0	0.00	5	35.87	35.70	-5	4,173	-0.12%
2023/10/13	1	37.00	3	37.03	36.60	-2	4,423	-0.05%
2023/10/12	1	36.75	0	0.00	36.60	1	4,866	0.02%
2023/10/11	2	36.68	11	36.93	36.55	-9	5,312	-0.17%
2023/10/06	6	37.26	0	0.00	37.40	6	5,491	0.11%
2023/10/05	2	38.30	1	38.10	37.75	1	5,540	0.02%
2023/10/04	2	38.30	0	0.00	38.35	2	5,565	0.04%
2023/10/03	3	39.28	1	39.80	38.30	2	5,694	0.04%
2023/10/02	2	39.43	2	39.53	39.65	0	6,053	0.00%
2023/09/28	2	39.45	1	39.50	39.35	1	6,124	0.02%
2023/09/27	0	0.00	1	39.50	39.65	-1	6,285	-0.02%
2023/09/26	1	39.10	0	0.00	39.30	1	6,479	0.02%
2023/09/25	0	0.00	1	39.20	39.50	-1	6,737	-0.01%
2023/09/20	1	38.70	0	0.00	38.80	1	7,274	0.01%
2023/09/19	5	39.25	1	40.20	39.25	4	7,297	0.05%
2023/09/18	4	39.38	0	0.00	39.80	4	7,347	0.05%
2023/09/15	2	40.03	2	39.70	39.45	0	7,414	0.00%
2023/09/14	10	40.37	17	39.74	40.15	-7	7,368	-0.09%
2023/09/13	1	38.45	4	38.78	39.00	-3	7,292	-0.04%
2023/09/12	2	38.30	2	38.28	38.15	0	7,565	0.00%
2023/09/11	1	37.25	0	0.00	36.35	1	7,454	0.01%
2023/09/08	2	37.93	0	0.00	37.50	2	7,452	0.03%
2023/09/06	6	38.78	3	38.87	38.95	3	7,545	0.04%
2023/09/05	1	38.00	2	38.25	38.45	-1	7,627	-0.01%
2023/09/04	1	38.65	0	0.00	38.30	1	7,641	0.01%
2023/09/01	3	38.87	1	38.65	38.60	2	7,657	0.03%
2023/08/31	0.1	39.55	0	0.00	39.75	0.1	7,652	0.00%
2023/08/30	16	39.35	0	0.00	39.10	16	7,631	0.21%
2023/08/29	3	39.30	0	0.00	39.15	3	7,653	0.04%
2023/08/28	4	38.99	8	39.00	39.00	-4	7,756	-0.05%
2023/08/25	5	39.47	1	39.50	39.60	4	7,848	0.05%
2023/08/24	0	40.00	0	0.00	39.50	0	7,846	0.00%
2023/08/23	16	38.95	3	39.00	38.90	13	7,822	0.17%
2023/08/22	3	38.27	3	38.15	38.15	0	7,668	0.00%
2023/08/21	1	37.55	0	0.00	37.50	1	7,584	0.01%
2023/08/17	0	0.00	1	36.80	37.75	-1	7,552	-0.01%
2023/08/16	0	0.00	3	36.05	36.10	-3	7,525	-0.04%
2023/08/10	14.5	38.07	14	37.10	37.10	0.5	7,569	0.01%
2023/08/08	0	0.00	1	38.30	38.75	-1	7,499	-0.01%
2023/08/07	0.1	39.25	0	0.00	39.50	0.1	7,482	0.00%
2023/08/04	0	0.00	2	38.35	39.45	-2	7,406	-0.03%
2023/08/02	3.1	42.56	0	0.00	41.40	3.1	7,316	0.04%
2023/08/01	6.1	43.52	1	42.90	42.95	5.1	7,257	0.07%
2023/07/31	22.1	44.41	12.9	43.90	43.90	9.2	7,147	0.13%
2023/07/28	3	43.18	1	42.01	42.90	2	6,998	0.03%
2023/07/27	0	0.00	3	44.00	44.00	-3	6,954	-0.04%
2023/07/26	3	43.60	1	44.35	43.15	2	6,918	0.03%
2023/07/25	2	44.48	5.1	44.70	44.45	-3.1	6,865	-0.05%
2023/07/24	5	43.54	2	43.78	43.45	3	6,799	0.04%
2023/07/21	2	42.53	2	43.50	43.75	0	6,754	0.00%
2023/07/20	2	42.43	9	43.66	43.80	-7	6,735	-0.10%
2023/07/19	1	42.70	4	43.49	42.90	-3	6,656	-0.05%
2023/07/18	16	44.47	12	44.43	43.20	4	6,669	0.06%
2023/07/17	8	47.66	10	47.44	46.70	-2	6,513	-0.03%
2023/07/14	15	46.51	42.9	46.25	48.10	-27.9	6,141	-0.45%
2023/07/13	9.1	43.90	42	43.95	43.80	-32.9	5,831	-0.56%
2023/07/12	7	42.97	4	42.90	42.40	3	5,632	0.05%
2023/07/11	3	42.28	3	42.42	42.45	0	5,627	0.00%
2023/07/10	27	42.20	9	42.02	42.15	18	5,628	0.32%
2023/07/07	45	43.71	35	43.58	43.30	10	5,529	0.18%
2023/07/06	3	42.15	1	42.00	41.85	2	5,148	0.04%
2023/07/05	20	42.55	36	42.21	41.70	-16	5,122	-0.31%
2023/07/04	11	43.13	7	43.71	43.80	4	5,009	0.08%
2023/07/03	28	43.34	19	43.06	43.45	9	4,859	0.19%
2023/06/30	0	0.00	3.1	40.14	40.90	-3.1	4,600	-0.07%
2023/06/29	16.1	40.97	21	40.79	40.35	-4.9	4,503	-0.11%
2023/06/28	23	39.62	8	39.46	39.30	15	4,167	0.36%
2023/06/27	3	38.22	0	0.00	37.80	3	4,011	0.07%
2023/06/26	11	38.84	0.1	38.90	38.60	10.9	4,002	0.27%
2023/06/21	9	40.20	21	40.29	40.20	-12	3,920	-0.31%
2023/06/20	1	39.00	0	0.00	39.10	1	3,825	0.03%
2023/06/19	6	40.03	2.1	40.21	39.30	3.9	3,785	0.10%
2023/06/16	6	40.19	13	40.59	40.35	-7	3,656	-0.19%
2023/06/15	3	37.90	4	38.01	38.15	-1	3,316	-0.03%
2023/06/13	0.1	37.40	1	37.15	37.10	-0.9	3,344	-0.03%
2023/06/12	3	37.50	1	37.30	36.80	2	3,411	0.06%
2023/06/09	6	38.74	0	0.00	38.85	6	3,394	0.18%
2023/06/07	0	0.00	6	38.12	38.10	-6	3,377	-0.18%
2023/06/06	0	0.00	4	38.15	38.05	-4	3,440	-0.12%
2023/06/05	5	39.01	5	39.26	38.70	0	3,457	0.00%
2023/06/01	5	38.94	0	0.00	38.95	5	3,526	0.14%
2023/05/31	0	0.00	1	38.50	38.50	-1	3,501	-0.03%
2023/05/30	5	37.45	5	37.45	37.45	0	3,409	0.00%
2023/05/29	21	37.01	22	37.42	37.30	-1	3,404	-0.03%
2023/05/26	0	0.00	4	36.30	35.90	-4	3,307	-0.12%
2023/05/25	2	35.78	0	0.00	36.00	2	3,393	0.06%
2023/05/24	0	0.00	10	36.34	36.20	-10	3,385	-0.30%
2023/05/23	8	36.70	0	0.00	36.65	8	3,383	0.24%
2023/05/22	3	36.80	5	36.75	36.60	-2	3,378	-0.06%
2023/05/19	7	36.20	0	0.00	36.10	7	3,385	0.21%
2023/05/18	2	36.30	4	36.49	36.15	-2	3,364	-0.06%
2023/05/17	4	35.94	1	35.65	35.95	3	3,315	0.09%
2023/05/16	0	0.00	5	35.35	35.30	-5	3,253	-0.15%
2023/05/11	5	34.16	0	0.00	33.95	5	3,232	0.15%
2023/05/10	2	34.78	1	34.75	34.80	1	3,205	0.03%
2023/05/09	4	34.76	0	0.00	34.60	4	3,198	0.13%
2023/05/08	3	35.35	4	35.80	35.15	-1	3,188	-0.03%
2023/05/05	4	35.25	0	0.00	35.00	4	3,182	0.13%
2023/05/03	9	34.97	0	0.00	34.40	9	3,188	0.28%
2023/04/28	0	0.00	0.2	38.75	35.40	-0.2	3,159	-0.01%
2023/04/26	5	34.50	0	0.00	35.05	5	3,130	0.16%
2023/04/25	0	0.00	0	34.95	34.80	0	3,114	0.00%
2023/04/24	0	0.00	1	36.35	35.70	-1	3,071	-0.03%
2023/04/21	13	36.04	18	38.53	35.65	-5	3,081	-0.16%
2023/04/20	11	38.93	1.2	39.19	39.30	9.8	2,949	0.33%
2023/04/19	9	38.68	7	38.64	38.85	2	2,840	0.07%
2023/04/18	4.1	38.16	6	38.30	38.40	-1.9	2,754	-0.07%
2023/04/17	1	36.70	5	37.27	37.45	-4	2,686	-0.15%
2023/04/14	1	37.25	3	37.43	36.70	-2	2,757	-0.07%
2023/04/13	4	36.91	0	0.00	36.90	4	2,685	0.15%
2023/04/12	5	36.49	1	36.70	36.75	4	2,618	0.15%
2023/04/10	1.1	35.73	4	35.80	36.00	-2.9	2,528	-0.11%
2023/04/06	0	0.00	2	35.20	35.55	-2	2,405	-0.08%
2023/03/31	1	34.80	0	0.00	34.85	1	2,337	0.04%
2023/03/30	0	0.00	7	34.80	34.80	-7	2,325	-0.30%
2023/03/28	0	0.00	0.1	34.35	34.75	-0.1	2,313	0.00%
2023/03/27	1	35.05	0	0.00	34.95	1	2,300	0.04%
2023/03/24	2	34.87	2	34.58	34.55	0	2,273	0.00%
2023/03/21	1	34.10	0	0.00	34.10	1	2,224	0.04%
2023/03/20	10	34.35	1	34.10	34.20	9	2,211	0.41%
2023/03/16	2	34.15	8	34.25	33.55	-6	2,187	-0.27%
2023/03/15	13	34.65	33	35.43	34.45	-20	2,153	-0.93%
2023/03/14	23	35.33	0	35.00	35.20	23	2,081	1.10%
2023/03/13	4	34.95	0.1	34.16	34.90	3.9	2,036	0.19%
2023/03/10	1	34.40	0	0.00	34.55	1	1,991	0.05%
2023/03/09	1	35.25	4.1	35.05	34.80	-3.1	2,215	-0.14%
2023/03/08	0	0.00	3.2	34.21	34.55	-3.2	2,276	-0.14%
2023/03/07	4	34.51	2.2	34.19	34.20	1.8	2,337	0.08%
2023/03/03	12	33.09	8	32.89	32.90	4	2,167	0.18%
2023/03/02	2	33.55	3	33.62	33.90	-1	2,099	-0.05%
2023/03/01	6.2	33.07	4	32.98	33.20	2.2	2,100	0.10%
2023/02/24	3	32.38	1	32.30	32.50	2	2,054	0.10%
2023/02/23	6.2	32.63	1	32.65	32.50	5.2	2,038	0.26%
2023/02/17	0	0.00	1	31.70	31.60	-1	2,014	-0.05%
2023/02/14	0	0.00	1	31.10	30.70	-1	2,063	-0.05%
2023/02/13	1	30.65	1	30.80	30.90	0	2,120	0.00%
2023/02/10	1	30.55	0	0.00	30.20	1	2,179	0.05%
2023/02/09	0	0.00	1	30.90	30.75	-1	2,180	-0.05%
2023/02/06	2	31.00	2	30.95	30.95	0	2,218	0.00%
2023/02/03	1	30.95	1	30.80	30.70	0	2,217	0.00%
2023/02/02	1	31.10	2	31.15	31.25	-1	2,211	-0.05%
2023/02/01	1	30.70	0	0.00	30.65	1	2,234	0.04%
2023/01/31	0	0.00	7	30.45	30.55	-7	2,224	-0.31%
2023/01/30	5	30.19	5	30.11	30.05	0	2,205	0.00%
2023/01/17	1	29.55	0	0.00	29.80	1	2,203	0.05%
2023/01/13	1	29.70	0	0.00	29.40	1	2,204	0.05%
2023/01/12	1	29.85	0	0.00	29.85	1	2,206	0.05%
2023/01/11	4	30.30	1	30.60	30.05	3	2,220	0.14%
2023/01/09	2	29.85	2	29.75	29.80	0	2,195	0.00%
2023/01/06	2	29.60	3	29.57	29.50	-1	2,212	-0.05%
2023/01/05	3	29.98	1	30.85	29.60	2	2,244	0.09%
2023/01/04	9	29.92	10	29.99	30.00	-1	2,175	-0.05%
2022/12/28	1	28.75	0	0.00	28.15	1	2,262	0.04%
2022/12/22	1	29.00	0	0.00	28.85	1	2,305	0.04%
2022/12/20	0	0.00	10	29.54	28.55	-10	2,371	-0.42%
2022/12/19	0	0.00	0.2	29.90	29.35	-0.2	2,395	-0.01%
2022/12/15	1	31.10	6	31.15	31.10	-5	2,415	-0.21%
2022/12/14	1	31.05	1	30.90	31.05	0	2,427	0.00%
2022/12/13	1	30.50	1	30.50	30.50	0	2,431	0.00%
2022/12/09	1	30.70	0	0.00	30.85	1	2,479	0.04%
2022/12/07	3	31.65	0	0.00	30.65	3	2,599	0.12%
2022/12/06	2	31.62	1	31.65	31.35	1	2,734	0.04%
2022/12/05	4	31.56	5	31.78	31.60	-1	2,931	-0.03%
2022/12/02	2	31.13	1	31.10	31.20	1	3,049	0.03%
2022/12/01	5	31.61	5	31.90	31.30	0	3,162	0.00%
2022/11/30	3	30.98	0.3	30.97	31.00	2.7	3,100	0.09%
2022/11/29	0	31.10	3	30.37	31.35	-3	3,044	-0.10%
2022/11/25	2	29.85	10	29.66	29.50	-8	2,968	-0.27%
2022/11/23	10.3	29.84	0	0.00	30.45	10.3	2,951	0.35%
2022/11/21	0	0.00	2	29.80	29.60	-2	2,933	-0.07%
2022/11/18	0	0.00	1	29.95	29.55	-1	2,945	-0.03%
2022/11/17	2	29.30	4	29.75	29.50	-2	2,927	-0.07%
2022/11/16	1	29.20	7	29.40	29.15	-6	2,912	-0.21%
2022/11/15	3	29.20	0	0.00	29.20	3	2,929	0.10%
2022/11/14	7	29.71	0	0.00	29.70	7	2,932	0.24%
2022/11/10	0	0.00	5	29.25	29.15	-5	2,891	-0.17%
2022/11/09	5	29.30	0	0.00	29.30	5	2,898	0.17%
2022/11/04	0	0.00	1	28.80	28.80	-1	2,916	-0.03%
2022/11/03	0	0.00	5	28.60	28.55	-5	3,002	-0.17%
2022/10/28	0	0.00	4	26.35	26.25	-4	3,530	-0.11%
2022/10/27	2	27.33	0	0.00	27.35	2	3,749	0.05%
2022/10/24	0	0.00	0.1	27.85	27.55	-0.1	4,022	0.00%
2022/10/21	1	27.25	0	0.00	27.10	1	4,285	0.02%
2022/10/17	2	27.58	0	27.25	28.30	2	4,694	0.04%
2022/10/14	1	28.05	0	0.00	28.00	1	4,725	0.02%
2022/10/13	0	0.00	1	26.75	26.10	-1	4,744	-0.02%
2022/10/12	1	27.80	1	28.50	28.10	0	4,720	0.00%
2022/10/07	0	0.00	1	29.35	29.50	-1	4,787	-0.02%
2022/10/05	0	0.00	2	28.95	28.85	-2	4,848	-0.04%
2022/10/03	1	27.60	0	0.00	27.35	1	4,827	0.02%
2022/09/30	1	27.35	0	0.00	27.55	1	5,062	0.02%
2022/09/29	1	28.05	1	28.00	27.65	0	5,268	0.00%
2022/09/28	2	27.98	3	29.10	27.25	-1	5,323	-0.02%
2022/09/27	1	29.60	5	29.31	29.80	-4	5,399	-0.07%
2022/09/26	2	30.22	8	30.55	29.80	-6	5,417	-0.11%
2022/09/23	1	32.50	0	0.00	31.35	1	5,395	0.02%
2022/09/21	0	0.00	1	32.90	32.35	-1	5,353	-0.02%
2022/09/20	1	32.60	0	32.60	32.80	1	5,331	0.02%
2022/09/16	1	32.60	3	32.83	32.70	-2	5,297	-0.04%
2022/09/15	6	33.73	11	33.98	33.05	-5	5,258	-0.10%
2022/09/14	12	33.35	12	32.89	33.45	0	5,179	0.00%
2022/09/13	25	34.19	6	34.23	33.70	19	5,130	0.37%
2022/09/12	46	34.60	36	34.71	34.95	10	4,980	0.20%
2022/09/08	2	33.28	2	33.13	33.75	0	4,786	0.00%
2022/09/07	5	32.57	6	32.32	32.80	-1	4,637	-0.02%
2022/09/06	3	32.22	11	32.75	32.40	-8	4,514	-0.18%
2022/09/05	2	31.53	1	32.20	31.40	1	4,297	0.02%
2022/09/02	0	0.00	1	31.20	31.75	-1	4,198	-0.02%
2022/09/01	1	30.80	0	0.00	30.70	1	4,156	0.02%
2022/08/31	0	0.00	1	31.50	31.45	-1	4,139	-0.02%
2022/08/30	0	0.00	1	30.70	31.00	-1	4,124	-0.02%
2022/08/29	2	30.43	0	0.00	30.15	2	4,110	0.05%
2022/08/26	1	31.70	1	31.60	31.65	0	4,082	0.00%
2022/08/25	1	31.15	0	0.00	31.25	1	4,032	0.02%
2022/08/23	1	30.80	17	30.30	30.75	-16	4,011	-0.40%
2022/08/22	1	31.95	0	0.00	31.15	1	3,985	0.03%
2022/08/18	0	0.00	1	31.05	31.25	-1	3,908	-0.03%
2022/08/17	2	31.23	2	31.55	31.15	0	3,890	0.00%
2022/08/16	7	31.41	1	31.40	31.25	6	3,871	0.15%
2022/08/15	0	0.00	5	32.10	31.65	-5	3,838	-0.13%
2022/08/11	3	31.38	1	31.70	31.50	2	3,739	0.05%
2022/08/10	4	31.88	3	32.18	31.75	1	3,686	0.03%
2022/08/09	10	31.78	4	31.71	32.00	6	3,591	0.17%
2022/08/08	2.1	31.69	2	31.58	31.90	0.1	3,537	0.00%
2022/08/05	22	31.76	26	31.71	31.85	-4	3,446	-0.12%
2022/08/04	5	31.77	22	31.30	31.80	-17	3,291	-0.52%
2022/08/03	21	30.14	33	31.34	30.05	-12	3,016	-0.40%
2022/08/02	9	30.79	30	31.08	30.70	-21	2,754	-0.76%
2022/08/01	38	30.70	13	30.58	30.50	25	2,633	0.95%
2022/07/29	4.1	31.11	15	31.10	31.15	-11	2,578	-0.42%
2022/07/28	23	31.07	15	31.20	30.50	8	2,479	0.32%
2022/07/27	5	30.28	9	30.34	30.70	-4	2,216	-0.18%
2022/07/26	31	29.56	20	30.16	29.00	11	2,033	0.54%
2022/07/25	16	30.57	6	30.31	31.00	10	1,936	0.52%
2022/07/22	14	29.73	1	29.90	29.10	13	1,822	0.71%
2022/07/21	4	29.41	4	29.20	29.50	0	1,784	0.00%
2022/07/20	3	29.08	1	28.75	29.00	2	1,739	0.12%
2022/07/19	2	29.05	13	29.05	29.05	-11	1,717	-0.64%
2022/07/18	4	28.94	4	29.06	28.85	0	1,710	0.00%
2022/07/15	4	29.60	7	29.52	29.40	-3	1,697	-0.18%
2022/07/14	0	0.00	4	28.28	29.25	-4	1,648	-0.24%
2022/07/13	8	28.79	4	28.53	27.90	4	1,580	0.25%
2022/07/12	8	28.66	3	28.85	28.60	5	1,534	0.33%
2022/07/11	15	29.31	12	29.25	29.45	3	1,512	0.20%
2022/07/08	15	29.38	15	29.35	29.60	0	1,448	0.00%
2022/07/07	24	28.66	28	28.14	28.75	-4	1,206	-0.33%
2022/07/06	23	27.30	20	27.15	27.45	3	1,001	0.30%
2022/07/05	11	26.99	9	27.04	27.15	2	951	0.21%
2022/07/01	1	25.60	0	0.00	23.90	1	810	0.12%
2022/06/30	1	26.10	0	0.00	25.60	1	803	0.12%
2022/06/29	1	26.05	1	26.50	26.40	0	807	0.00%
2022/06/23	1	25.75	1	25.95	25.95	0	861	0.00%
2022/06/22	1	26.05	0	0.00	25.60	1	988	0.10%
2022/06/21	0	0.00	2	26.05	26.30	-2	1,023	-0.20%
2022/06/20	1	26.00	0	0.00	25.10	1	1,057	0.09%
2022/06/17	1	26.10	0	0.00	26.20	1	1,075	0.09%
2022/06/15	2	26.85	2	27.05	27.10	0	1,175	0.00%
2022/06/14	2	25.95	2	26.30	26.40	0	1,180	0.00%
2022/06/10	1	27.25	0	0.00	27.25	1	1,211	0.08%
2022/06/08	0	0.00	1	27.50	27.45	-1	1,244	-0.08%
2022/05/31	0	0.00	1	27.35	27.40	-1	1,357	-0.07%
2022/05/27	1	27.05	1	27.20	27.15	0	1,379	0.00%
2022/05/20	1	27.20	0	0.00	27.00	1	1,569	0.06%
2022/05/17	0	0.00	1	27.00	27.00	-1	1,876	-0.05%
2022/05/16	1	26.65	1	26.85	26.55	0	1,885	0.00%
2022/05/06	1	28.30	0	0.00	28.25	1	1,994	0.05%
2022/05/05	0	0.00	1	29.20	29.05	-1	2,028	-0.05%
2022/05/03	1	28.95	1	29.15	29.10	0	2,059	0.00%
2022/04/29	1	29.00	1	29.15	28.90	0	2,067	0.00%
2022/04/27	1	28.10	1	28.30	28.30	0	2,135	0.00%
2022/04/26	0	0.00	1	29.10	29.10	-1	2,131	-0.05%
2022/04/25	1	28.80	0	0.00	28.60	1	2,138	0.05%
2022/04/22	0	0.00	1	30.05	30.10	-1	2,128	-0.05%
2022/04/21	1	30.70	2	30.85	30.55	-1	2,136	-0.05%
2022/04/20	1	30.25	0	0.00	30.35	1	2,122	0.05%
2022/04/19	0	0.00	1	29.75	29.75	-1	2,110	-0.05%
2022/04/15	1	29.20	0	0.00	28.85	1	2,136	0.05%
2022/04/13	0	0.00	1	29.75	29.90	-1	2,227	-0.04%
2022/04/12	1	29.55	0	0.00	29.65	1	2,259	0.04%
2022/04/11	1	30.65	0	0.00	29.70	1	2,322	0.04%
2022/04/08	1.1	30.77	1	30.90	30.80	0.1	2,618	0.00%
2022/03/31	1	31.55	0	0.00	31.30	1	2,859	0.03%
2022/03/29	0	0.00	1	32.30	31.60	-1	2,934	-0.03%
2022/03/28	1	31.80	0	0.00	31.80	1	2,947	0.03%
2022/03/25	4	32.66	4	33.14	32.50	0	2,961	0.00%
2022/03/24	1	31.80	1	32.00	32.05	0	2,884	0.00%
2022/03/18	0	0.00	1	31.70	32.00	-1	3,665	-0.03%
2022/03/17	1.1	30.90	2	31.10	30.90	-0.9	3,827	-0.02%
2022/03/16	0	0.00	2	30.55	30.80	-2	4,336	-0.05%
2022/03/15	0	0.00	1	30.10	30.10	-1	4,863	-0.02%
2022/03/14	0	0.00	1	30.35	30.40	-1	4,926	-0.02%
2022/03/11	2	30.20	2	30.25	30.25	0	5,035	0.00%
2022/03/10	0	0.00	3	29.48	29.80	-3	5,025	-0.06%
2022/03/09	2	28.15	3	28.48	28.60	-1	5,058	-0.02%
2022/03/08	1	28.90	1	29.30	28.05	0	5,039	0.00%
2022/03/07	4	29.41	1	29.50	29.05	3	5,023	0.06%
2022/03/04	1	30.45	4	30.75	30.60	-3	5,023	-0.06%
2022/03/03	1	30.85	0	0.00	30.90	1	5,080	0.02%
2022/03/02	2	30.93	1.1	30.98	31.05	0.9	5,109	0.02%
2022/03/01	1	30.90	2	30.95	30.95	-1	5,128	-0.02%
2022/02/25	7.1	30.96	5	30.79	30.50	2.1	5,171	0.04%
2022/02/24	0	0.00	3	30.50	29.80	-3	5,172	-0.06%
2022/02/23	3	30.62	1	30.70	31.10	2	5,294	0.04%
2022/02/22	18	30.56	16	31.75	30.45	2	5,351	0.04%
2022/02/21	20	32.26	16	32.90	32.25	4	5,542	0.07%
2022/02/18	11	32.84	11	33.12	32.90	0	6,165	0.00%
2022/02/17	1	30.95	2	31.20	31.30	-1	5,991	-0.02%
2022/02/16	1	30.95	0	0.00	30.90	1	6,002	0.02%
2022/02/15	1	30.95	1	31.20	30.80	0	6,006	0.00%
2022/02/14	1	30.75	2	30.60	30.60	-1	6,091	-0.02%
2022/02/11	1	31.60	1	31.65	31.35	0	6,101	0.00%
2022/02/09	2	31.80	1	31.85	32.10	1	6,165	0.02%
2022/02/08	0	0.00	1	32.40	32.40	-1	6,235	-0.02%
2022/02/07	1	31.20	1	31.50	31.75	0	6,379	0.00%
2022/01/25	1	30.10	1	30.40	29.65	0	6,414	0.00%
2022/01/24	1	29.85	2	29.90	30.05	-1	6,399	-0.02%
2022/01/17	0	0.00	1	30.70	30.90	-1	6,515	-0.02%
2022/01/14	0	0.00	1	29.90	30.00	-1	6,502	-0.02%
2022/01/13	1.1	30.52	1	30.55	30.45	0.1	6,489	0.00%
2022/01/07	2	32.40	1	31.70	31.35	1	6,437	0.02%
2022/01/06	1	32.80	0	0.00	32.85	1	6,349	0.02%
2022/01/05	3.1	33.70	5	33.72	33.70	-1.9	6,319	-0.03%
2022/01/04	6.2	33.94	6	33.75	33.70	0.2	6,295	0.00%
2022/01/03	29.6	34.86	24	35.01	33.95	5.6	6,221	0.09%
2021/12/29	2	33.98	9.3	33.78	34.15	-7.3	5,873	-0.12%
2021/12/28	5	33.71	5	33.80	34.00	0	5,777	0.00%
2021/12/27	3	33.43	1	33.45	33.30	2	5,681	0.04%
2021/12/24	2	33.10	2	33.50	33.40	0	5,642	0.00%
2021/12/22	1	32.85	13	33.01	32.55	-12	5,554	-0.22%
2021/12/21	1	32.85	1	33.00	32.80	0	5,534	0.00%
2021/12/20	1	32.75	1	33.15	32.70	0	5,506	0.00%
2021/12/17	3	33.25	3	33.40	32.65	0	5,463	0.00%
2021/12/16	5.2	33.93	43	33.90	33.85	-37.8	5,397	-0.70%
2021/12/15	7	33.14	5	33.50	34.15	2	5,268	0.04%
2021/12/14	65.1	35.15	76.7	35.24	34.10	-11.6	5,100	-0.23%
2021/12/13	5.2	33.64	1	33.35	33.65	4.2	4,555	0.09%
2021/12/10	65	34.01	172	33.99	33.80	-107	4,308	-2.48%	大賣/鉅額交易
2021/12/09	15.5	32.78	12.7	32.40	32.20	2.8	3,779	0.07%
2021/12/08	0	0.00	1	30.20	30.30	-1	3,217	-0.03%
2021/12/07	0	0.00	1	30.00	30.15	-1	3,141	-0.03%
2021/12/03	0	0.00	3	29.30	29.35	-3	3,026	-0.10%
2021/12/02	1	29.05	0	0.00	29.05	1	2,971	0.03%
2021/11/26	0	0.00	20	29.00	28.30	-20	2,911	-0.69%
2021/11/25	0	0.00	5	29.55	29.55	-5	2,874	-0.17%
2021/11/24	2	29.80	3	29.65	30.10	-1	2,840	-0.04%
2021/11/23	3	30.17	4	30.35	29.80	-1	2,797	-0.04%
2021/11/22	6	31.12	6	30.54	30.85	0	2,729	0.00%
2021/11/19	5	29.78	9	30.16	29.80	-4	2,587	-0.15%
2021/11/18	6	30.55	3	31.63	30.10	3	2,517	0.12%
2021/11/17	17	31.46	37	31.75	32.05	-20	2,279	-0.88%
2021/11/16	5	28.72	1	28.65	29.15	4	1,627	0.25%
2021/11/15	0	0.00	3	28.45	28.05	-3	1,549	-0.19%
2021/11/11	4	28.38	5	28.35	28.10	-1	1,531	-0.07%
2021/11/10	5	28.20	0	0.00	27.90	5	1,448	0.35%
2021/11/09	2	27.80	1	28.05	27.75	1	1,440	0.07%
2021/11/08	6	28.37	0	0.00	28.10	6	1,384	0.43%
2021/11/05	5	28.70	5	28.71	28.20	0	1,355	0.00%
2021/11/04	4	28.35	2	27.05	28.60	2	1,244	0.16%
2021/11/03	7	27.70	7	27.28	27.00	0	1,077	0.00%
2021/11/02	1	26.70	1	27.70	26.50	0	1,010	0.00%
2021/11/01	1	27.20	0	0.00	27.25	1	1,004	0.10%
2021/10/29	5	27.19	0	0.00	27.00	5	1,046	0.48%
2021/10/27	4	26.90	6	28.28	28.30	-2	908	-0.22%
2021/10/15	0	0.00	5	25.52	25.60	-5	957	-0.52%
2021/10/14	2	24.90	0	0.00	25.15	2	999	0.20%
2021/10/12	3	25.00	0	0.00	25.00	3	1,136	0.26%
2021/10/07	0	0.00	3	25.70	25.85	-3	1,342	-0.22%
2021/10/05	3	25.00	0	0.00	25.00	3	1,394	0.22%
2021/10/04	0	0.00	2	24.90	24.55	-2	1,404	-0.14%
2021/09/24	0	0.00	4	25.49	25.40	-4	1,481	-0.27%
2021/09/22	0	0.00	2	24.60	24.40	-2	1,490	-0.13%
2021/09/17	3	24.55	0	0.00	24.90	3	1,490	0.20%
2021/09/16	2	24.20	0	0.00	24.20	2	1,505	0.13%
2021/09/09	3	24.35	0	0.00	24.35	3	1,626	0.18%
2021/09/08	1	24.50	6	24.23	24.15	-5	1,649	-0.30%
2021/09/07	2	24.55	0	0.00	24.65	2	1,643	0.12%
2021/09/01	0	0.00	1	26.50	26.65	-1	1,617	-0.06%
2021/08/31	1	26.00	0	0.00	26.00	1	1,619	0.06%
2021/08/27	0	0.00	3	26.30	26.15	-3	1,651	-0.18%
2021/08/26	0	26.65	4	26.95	26.95	-4	1,669	-0.24%
2021/08/23	6	25.95	0	0.00	26.35	6	1,723	0.35%
2021/08/18	0	0.00	8	24.68	25.65	-8	1,730	-0.46%
2021/08/17	6	25.15	0	0.00	24.55	6	1,742	0.34%
2021/08/16	2	24.75	6	24.85	24.75	-4	1,743	-0.23%
2021/08/12	7	26.00	0	0.00	26.00	7	1,764	0.40%
2021/08/11	5	25.96	10	25.91	25.75	-5	1,789	-0.28%
2021/08/06	0	0.00	5	27.20	27.20	-5	1,872	-0.27%
2021/08/04	16	27.30	18	27.54	27.10	-2	2,029	-0.10%
2021/08/03	2	28.35	2	28.05	28.05	0	2,042	0.00%
2021/08/02	0	0.00	2	28.20	28.20	-2	2,067	-0.10%
2021/07/30	11	28.34	0	0.00	28.10	11	2,097	0.52%
2021/07/29	2	28.55	0	0.00	28.50	2	2,169	0.09%
2021/07/28	1	28.25	1	28.60	28.60	0	2,232	0.00%
2021/07/27	6	29.98	5	29.25	29.15	1	2,301	0.04%
2021/07/26	2	29.80	4	29.58	29.55	-2	2,424	-0.08%
2021/07/23	14	29.60	12	29.38	29.55	2	2,580	0.08%
2021/07/22	0	0.00	3	29.23	29.15	-3	2,612	-0.11%
2021/07/21	1	29.05	27	28.63	28.55	-26	2,639	-0.98%
2021/07/20	1	29.40	0	0.00	29.05	1	2,666	0.04%
2021/07/19	2	30.38	1	30.39	30.35	1	2,734	0.04%
2021/07/16	6	30.73	12	31.06	31.15	-6	2,821	-0.21%
2021/07/15	30	30.33	6	30.71	31.65	24	2,783	0.86%
2021/07/14	10	29.05	2	29.18	29.05	8	2,637	0.30%
2021/07/13	2	29.00	0	0.00	28.45	2	2,645	0.08%
2021/07/09	0	0.00	7	27.96	27.95	-7	2,656	-0.26%
2021/07/07	0	0.00	2	28.65	28.40	-2	2,821	-0.07%
2021/07/06	3	28.97	3	28.92	28.75	0	2,996	0.00%
2021/07/01	0	0.00	1	28.60	28.10	-1	3,381	-0.03%
2021/06/29	5	29.02	2	28.60	28.60	3	3,572	0.08%
2021/06/25	2	29.13	0	0.00	29.15	2	3,746	0.05%
2021/06/24	6	29.25	0	0.00	29.15	6	3,814	0.16%
2021/06/21	1	28.25	0	0.00	28.25	1	3,900	0.03%
2021/06/18	3	28.87	5	28.79	29.20	-2	3,951	-0.05%
2021/06/17	5	28.75	4	28.85	28.95	1	4,029	0.02%
2021/06/16	5	28.05	0	0.00	28.10	5	4,090	0.12%
2021/06/15	4	28.65	0	0.00	28.55	4	4,110	0.10%
2021/06/10	0	0.00	1	28.10	28.45	-1	4,243	-0.02%
2021/06/07	0	0.00	2	28.35	28.00	-2	4,572	-0.04%
2021/06/04	5	28.50	0	0.00	28.10	5	4,585	0.11%
2021/06/03	2	28.65	0	0.00	28.85	2	4,665	0.04%
2021/06/02	1	28.75	0	0.00	28.95	1	4,700	0.02%
2021/06/01	0	0.00	5	28.70	28.55	-5	4,748	-0.11%
2021/05/28	0	0.00	2	27.80	27.80	-2	4,850	-0.04%
2021/05/25	6	27.40	0	0.00	27.25	6	4,957	0.12%
2021/05/20	5	26.10	5	26.70	25.85	0	5,109	0.00%
2021/05/19	5	26.40	0	0.00	26.35	5	5,202	0.10%
2021/05/14	0	0.00	0.4	26.77	26.10	-0.4	5,241	-0.01%
2021/05/13	51.4	26.88	0	0.00	26.60	51.4	5,244	0.98%
2021/05/12	3	25.30	2	25.70	25.75	1	5,242	0.02%
2021/05/11	3	28.25	2	28.70	27.95	1	5,185	0.02%
2021/05/07	2	29.55	0	0.00	30.40	2	5,503	0.04%
2021/05/06	9	29.18	6	29.27	29.20	3	5,584	0.05%
2021/05/05	6	30.98	3	31.30	30.10	3	5,533	0.05%
2021/05/04	1	31.30	0	0.00	31.35	1	5,519	0.02%
2021/05/03	12	35.33	25	34.75	34.40	-13	5,475	-0.24%
2021/04/29	5	34.70	3	34.70	35.00	2	5,422	0.04%
2021/04/28	2	33.30	0	0.00	33.50	2	5,378	0.04%
2021/04/27	52	33.35	0	0.00	33.25	52	5,484	0.95%
2021/04/26	0	0.00	2	33.43	33.65	-2	5,573	-0.04%
2021/04/23	9	33.16	3	33.20	33.15	6	5,667	0.11%
2021/04/22	13	34.54	9	35.53	34.00	4	6,057	0.07%
2021/04/21	3	35.85	3	35.75	35.80	0	6,051	0.00%
2021/04/20	3	36.42	0	0.00	36.30	3	6,107	0.05%
2021/04/19	13	36.12	0	0.00	36.05	13	6,325	0.21%
2021/04/16	11	36.18	0	0.00	36.05	11	6,462	0.17%
2021/04/15	2	35.80	0	0.00	35.95	2	6,666	0.03%
2021/04/14	31	35.74	2	36.23	35.80	29	7,531	0.39%
2021/04/13	1	37.30	40	36.65	37.00	-39	8,203	-0.48%
2021/04/12	20	38.06	4	38.08	37.50	16	8,310	0.19%
2021/04/09	6	38.27	56	38.61	38.40	-50	8,231	-0.61%
2021/04/08	18	36.35	0	0.00	36.40	18	7,937	0.23%
2021/04/07	5	36.30	1	36.10	36.20	4	7,935	0.05%
2021/04/06	2	36.80	2	36.60	36.55	0	7,930	0.00%
2021/04/01	6	37.43	8	37.55	37.05	-2	7,991	-0.03%
2021/03/31	30	37.20	30	37.10	37.35	0	8,083	0.00%
2021/03/30	6	36.23	7	36.45	36.55	-1	7,944	-0.01%
2021/03/29	37	36.64	47	36.49	36.55	-10	7,920	-0.13%
2021/03/25	3	36.30	0	0.00	35.60	3	7,992	0.04%
2021/03/24	7	35.65	1	35.50	35.40	6	7,958	0.08%
2021/03/23	1	35.30	3	35.80	35.25	-2	7,951	-0.03%
2021/03/22	11	35.32	2	35.45	35.10	9	7,902	0.11%
2021/03/19	6	36.50	5	36.94	36.15	1	7,840	0.01%
2021/03/18	1	36.35	10	36.53	36.30	-9	7,777	-0.12%
2021/03/17	7	36.27	2	36.25	36.10	5	7,825	0.06%
2021/03/16	28	36.85	2	36.80	36.65	26	7,828	0.33%
2021/03/15	31	37.52	12	37.57	37.55	19	7,805	0.24%
2021/03/12	44	36.63	21	36.44	36.80	23	7,689	0.30%
2021/03/11	1	35.60	4	35.45	35.75	-3	7,661	-0.04%
2021/03/10	1	35.50	0	0.00	35.35	1	8,028	0.01%
2021/03/09	8	35.69	3	35.92	35.40	5	8,358	0.06%
2021/03/08	4	35.48	0	0.00	34.90	4	8,296	0.05%
2021/03/05	1	35.15	7	35.29	35.45	-6	8,284	-0.07%
2021/03/04	3	35.32	5	35.11	35.05	-2	8,421	-0.02%
2021/03/03	2	34.20	1	34.40	34.40	1	8,429	0.01%
2021/03/02	5	34.98	2	35.25	34.10	3	8,460	0.04%
2021/02/26	2	34.40	0	0.00	35.10	2	8,451	0.02%
2021/02/25	2	35.60	0	0.00	34.85	2	8,467	0.02%
2021/02/24	0	0.00	1.9	35.64	35.10	-1.9	8,468	-0.02%
2021/02/23	1	35.90	3	35.72	36.15	-2	8,489	-0.02%
2021/02/22	2	35.40	0	0.00	35.50	2	8,548	0.02%
2021/02/19	5	35.48	11	35.26	35.40	-6	8,515	-0.07%
2021/02/18	2	34.05	1	34.00	34.15	1	8,429	0.01%
2021/02/04	1	33.00	3	33.05	33.10	-2	8,362	-0.02%
2021/02/03	5	33.51	0	0.00	32.95	5	8,460	0.06%
2021/02/02	5	33.87	0	0.00	33.60	5	8,410	0.06%
2021/02/01	4	33.45	1	33.50	33.50	3	8,381	0.04%
2021/01/29	6	36.70	4	36.61	34.55	2	8,314	0.02%
2021/01/28	9.2	35.79	4	36.14	36.00	5.2	7,984	0.07%
2021/01/27	1	34.95	0	0.00	35.30	1	7,890	0.01%
2021/01/26	1	35.60	0	0.00	34.65	1	7,871	0.01%
2021/01/25	0.2	35.15	0.1	35.20	35.35	0.1	7,835	0.00%
2021/01/22	2	34.40	8	34.68	35.15	-6	7,803	-0.08%
2021/01/21	0	0.00	1	36.70	34.75	-1	7,725	-0.01%
2021/01/20	3	36.37	0	0.00	35.75	3	7,618	0.04%
2021/01/19	10	37.99	4	38.13	37.45	6	7,470	0.08%
2021/01/18	3	38.63	7	38.35	38.50	-4	7,344	-0.05%
2021/01/15	17	38.99	17	39.47	38.60	0	7,192	0.00%
2021/01/14	4	38.08	1	38.60	38.35	3	6,717	0.04%
2021/01/13	4	37.65	4	37.30	37.80	0	6,604	0.00%
2021/01/12	8	36.95	0	0.00	37.50	8	6,500	0.12%
2021/01/11	2	38.48	16	38.95	38.95	-14	6,249	-0.22%
2021/01/08	7	38.50	9	38.48	38.50	-2	6,084	-0.03%
2021/01/07	35	39.44	12	39.55	39.50	23	5,851	0.39%
2021/01/06	46	37.91	44	38.50	38.90	2	4,966	0.04%
2021/01/05	16	33.92	17	34.42	35.40	-1	4,261	-0.02%
2021/01/04	6.3	31.98	2	32.35	32.20	4.3	4,058	0.11%
2020/12/31	3.2	31.09	1	31.25	31.25	2.2	3,979	0.06%
2020/12/30	4	31.20	0	0.00	31.15	4	4,017	0.10%
2020/12/29	0.2	31.65	0	0.00	31.45	0.2	3,984	0.01%
2020/12/28	6.2	32.04	6	32.09	31.65	0.2	3,921	0.01%
2020/12/25	4.2	30.89	6	31.59	32.10	-1.8	3,840	-0.05%
2020/12/24	0	30.20	1	30.30	30.25	-1	3,615	-0.03%
2020/12/23	2	29.83	1	29.65	29.85	1	3,619	0.03%
2020/12/22	2	30.18	0	0.00	29.55	2	3,637	0.05%
2020/12/21	3	30.68	0	0.00	31.05	3	3,613	0.08%
2020/12/18	2	30.33	3	29.95	30.05	-1	3,516	-0.03%
2020/12/17	0	0.00	0.1	29.40	29.55	-0.1	3,493	0.00%
2020/12/15	3	29.80	0	0.00	29.25	3	3,498	0.09%
2020/12/14	0	30.95	0	0.00	30.25	0	3,463	0.00%
2020/12/11	1	30.20	1	30.20	30.20	0	3,479	0.00%
2020/12/10	1	31.05	5	31.36	31.00	-4	3,425	-0.12%
2020/12/09	4	31.18	13	31.06	31.30	-9	3,412	-0.26%
2020/12/08	2.1	31.36	22	31.39	31.35	-19.9	3,446	-0.58%
2020/12/07	12	31.46	0	0.00	31.30	12	3,704	0.32%
2020/12/04	8.1	31.63	9	32.34	32.25	-0.9	3,666	-0.02%
2020/12/03	5	30.87	12	30.52	32.00	-7	3,305	-0.21%
2020/12/02	10	28.90	5	28.80	29.10	5	3,022	0.17%
2020/11/30	20	29.95	10	30.00	29.25	10	3,099	0.32%
2020/11/27	1	28.80	4	29.25	29.60	-3	2,914	-0.10%
2020/11/26	1	29.15	1	29.10	28.65	0	2,827	0.00%
2020/11/25	0	0.00	60	28.55	28.65	-60	2,796	-2.15%
2020/11/24	0	0.00	4	28.45	28.40	-4	2,796	-0.14%
2020/11/23	0.5	28.20	1	28.35	28.35	-0.5	2,750	-0.02%
2020/11/20	1.5	28.30	1	28.35	28.35	0.5	2,726	0.02%
2020/11/19	2	27.90	2	28.03	28.00	0	2,723	0.00%
2020/11/18	0	0.00	2	27.20	27.30	-2	2,622	-0.08%
2020/11/17	0	0.00	3	27.20	26.90	-3	2,638	-0.11%
2020/11/13	2	26.70	0	0.00	26.70	2	2,854	0.07%
2020/11/12	1	26.90	2	26.80	26.45	-1	2,875	-0.03%
2020/11/11	65	26.90	1	27.55	26.75	64	2,900	2.21%
2020/11/10	0	0.00	1	25.85	25.90	-1	2,798	-0.04%
2020/11/05	0	0.00	3	26.23	26.10	-3	2,972	-0.10%
2020/11/04	1	26.65	0	0.00	26.25	1	2,991	0.03%
2020/11/03	0	0.00	1	26.40	26.55	-1	2,989	-0.03%
2020/10/29	1	26.10	0	0.00	26.20	1	3,118	0.03%
2020/10/22	0	0.00	2	27.15	27.15	-2	3,330	-0.06%
2020/10/21	0	0.00	1	27.60	27.60	-1	3,384	-0.03%
2020/10/19	0	0.00	1	27.25	27.30	-1	3,543	-0.03%
2020/10/08	0	0.00	1	27.50	27.20	-1	3,744	-0.03%
2020/10/07	4	27.91	5	28.10	27.45	-1	3,762	-0.03%
2020/10/06	0	0.00	1	26.50	26.80	-1	3,765	-0.03%
2020/09/30	2	25.50	0	0.00	25.80	2	3,952	0.05%
2020/09/25	0.2	25.10	0	0.00	25.05	0.2	3,973	0.01%
2020/09/24	1	26.00	0	0.00	26.00	1	3,953	0.03%
2020/09/21	1	27.75	0	0.00	27.80	1	3,932	0.03%
2020/09/18	0	0.00	0.5	27.75	27.75	-0.5	3,937	-0.01%
2020/09/17	1	28.05	0	0.00	28.05	1	3,938	0.03%
2020/09/16	5	28.00	1	28.25	28.00	4	4,055	0.10%
2020/09/15	0	0.00	2	28.25	28.35	-2	4,104	-0.05%
2020/09/14	3	28.47	2	28.43	28.45	1	4,173	0.02%
2020/09/11	0.1	28.40	0	0.00	28.40	0.1	4,226	0.00%
2020/09/10	4	29.80	6	29.57	29.25	-2	4,185	-0.05%
2020/09/09	2	28.40	6	28.75	28.95	-4	3,935	-0.10%
2020/09/08	6	27.83	4	28.00	27.85	2	3,905	0.05%
2020/09/07	0	0.00	1	28.45	28.30	-1	3,934	-0.03%
2020/09/04	1	27.55	6	28.62	28.50	-5	3,948	-0.13%
2020/09/03	4	29.05	1	28.90	28.20	3	3,955	0.08%
2020/09/02	5	27.70	1	28.05	27.75	4	3,876	0.10%
2020/08/31	2	28.15	1	28.30	27.95	1	4,037	0.02%
2020/08/27	0	0.00	1	28.20	28.25	-1	4,073	-0.02%
2020/08/25	1	28.25	1	29.50	28.50	0	4,116	0.00%
2020/08/24	0	0.00	1	28.20	28.15	-1	4,052	-0.02%
2020/08/20	3	27.10	0.8	26.95	26.95	2.2	4,065	0.05%
2020/08/19	2	29.48	5	28.97	29.70	-3	4,001	-0.07%
2020/08/17	3	28.25	0	0.00	28.20	3	3,907	0.08%
2020/08/13	0	0.00	3	27.65	27.40	-3	4,138	-0.07%
2020/08/12	2	26.00	1	26.50	26.85	1	4,120	0.02%
2020/08/11	0	0.00	2	27.08	25.95	-2	4,113	-0.05%
2020/08/10	0	0.00	1	26.80	26.50	-1	4,077	-0.02%
2020/08/05	0	0.00	1	26.25	26.35	-1	4,248	-0.02%
2020/08/03	1	24.95	0	0.00	24.90	1	4,481	0.02%
2020/07/30	1	24.10	1	24.65	24.65	0	5,638	0.00%
2020/07/29	1	23.00	1	23.05	23.10	0	5,731	0.00%
2020/07/28	0.2	23.45	0	0.00	23.95	0.2	5,766	0.00%
2020/07/27	4	23.91	3	23.80	23.85	1	5,755	0.02%
2020/07/24	4	26.34	10	26.15	25.65	-6	5,772	-0.10%
2020/07/22	0	0.00	5	28.48	28.30	-5	5,717	-0.09%
2020/07/21	2	27.88	1	27.95	27.75	1	5,658	0.02%
2020/07/20	14	27.87	31	27.75	27.75	-17	5,633	-0.30%
2020/07/17	9.5	27.94	4	28.21	27.85	5.5	5,645	0.10%
2020/07/16	5	28.16	22	28.20	28.15	-17	5,662	-0.30%
2020/07/15	5.5	28.19	0	28.15	28.15	5.5	5,678	0.10%
2020/07/14	0	0.00	2	28.03	28.00	-2	5,734	-0.03%
2020/07/13	1	27.90	161.2	27.73	27.95	-160.2	5,748	-2.79%	大賣/鉅額交易
2020/07/10	6	28.18	0	0.00	28.05	6	5,829	0.10%
2020/07/09	22	28.43	1	28.35	28.45	21	6,117	0.34%
2020/07/08	4	27.81	0	0.00	27.75	4	6,186	0.06%
2020/07/07	0	0.00	1	27.85	27.75	-1	6,179	-0.02%
2020/07/06	50	27.95	1	27.95	27.95	49	6,177	0.79%
2020/07/03	0	0.00	1	27.85	27.70	-1	6,162	-0.02%
2020/07/02	2	27.73	3	27.73	27.75	-1	6,174	-0.02%
2020/07/01	1	27.95	2	27.85	27.65	-1	6,175	-0.02%
2020/06/30	1	27.40	1	27.40	27.40	0	6,150	0.00%
2020/06/29	0	0.00	1	27.20	27.30	-1	6,185	-0.02%
2020/06/24	15	27.25	1	27.15	27.25	14	6,196	0.23%
2020/06/23	96.2	27.27	5	27.08	27.20	91.2	6,216	1.47%
2020/06/22	5	26.04	6	26.23	26.05	-1	6,132	-0.02%
2020/06/19	18	26.97	0	0.00	26.95	18	6,090	0.30%
2020/06/18	2	27.20	3	27.25	27.20	-1	6,036	-0.02%
2020/06/17	5	27.38	1	27.40	27.40	4	5,984	0.07%
2020/06/16	1	27.35	0	0.00	27.30	1	6,004	0.02%
2020/06/15	3	27.35	3	27.40	27.20	0	6,003	0.00%
2020/06/12	2	26.65	0	0.00	27.00	2	6,006	0.03%
2020/06/11	11	27.25	0	0.00	27.05	11	6,006	0.18%
2020/06/10	4	27.45	0	0.00	27.45	4	5,972	0.07%
2020/06/09	6	27.33	4	27.30	27.30	2	6,009	0.03%
2020/06/08	18	27.38	53	27.28	27.25	-35	6,019	-0.58%
2020/06/05	7	27.19	44	27.10	27.05	-37	6,044	-0.61%
2020/06/04	0	0.00	1	26.60	26.60	-1	5,891	-0.02%
2020/06/03	2	26.63	50	26.65	26.60	-48	5,869	-0.82%
2020/06/02	2	26.58	41	26.60	26.60	-39	5,841	-0.67%
2020/06/01	2	26.60	46	26.65	26.60	-44	5,804	-0.76%
2020/05/29	7	26.63	0	0.00	26.55	7	5,783	0.12%
2020/05/28	2	26.65	4	26.70	26.60	-2	5,772	-0.03%
2020/05/27	0	0.00	1	26.60	26.65	-1	5,753	-0.02%
2020/05/26	0	0.00	2	26.70	26.65	-2	5,740	-0.03%
2020/05/25	1	26.70	3	26.70	26.70	-2	5,704	-0.04%
2020/05/22	4	26.74	1	27.00	26.65	3	5,684	0.05%
2020/05/21	24	26.92	1	27.05	26.90	23	5,642	0.41%
2020/05/20	2	26.13	0	0.00	26.20	2	5,379	0.04%
2020/05/19	1	26.15	0.2	26.10	26.15	0.8	5,350	0.01%
2020/05/18	0	0.00	2	26.05	26.00	-2	5,307	-0.04%
2020/05/15	1	26.00	0	0.00	26.00	1	5,271	0.02%
2020/05/14	4	26.09	1	26.10	26.00	3	5,242	0.06%
2020/05/13	0	0.00	6	26.08	26.10	-6	5,201	-0.12%
2020/05/12	1	25.90	3	25.92	26.05	-2	5,256	-0.04%
2020/05/11	1	26.35	70	26.20	26.15	-69	5,182	-1.33%
2020/05/08	88	26.31	0	0.00	26.25	88	5,091	1.73%
2020/05/07	109	26.59	12	26.57	26.65	97	4,876	1.99%	大買/
2020/05/06	74	25.59	56	26.09	25.30	18	4,417	0.41%
2020/05/05	0	0.00	22	26.75	26.75	-22	3,692	-0.60%
2020/05/04	0	0.00	3	24.35	24.35	-3	3,571	-0.08%
2020/04/30	15	22.36	6	22.25	22.15	9	3,542	0.25%
2020/04/29	10	22.05	7	22.20	22.35	3	3,509	0.09%
2020/04/28	4	21.64	0	0.00	21.95	4	3,447	0.12%
2020/04/27	1	21.20	1	21.35	21.15	0	3,460	0.00%
2020/04/24	2	20.95	0	0.00	20.90	2	3,425	0.06%
2020/04/23	4	21.00	0	0.00	20.95	4	3,409	0.12%
2020/04/22	2	20.38	7	20.35	20.80	-5	3,387	-0.15%
2020/04/17	0	0.00	5	21.05	20.55	-5	3,240	-0.15%
2020/04/16	0	0.00	5	21.00	20.85	-5	3,157	-0.16%
2020/04/15	9	20.89	6	20.98	20.90	3	3,105	0.10%
2020/04/14	8	20.63	23	20.90	21.05	-15	2,969	-0.51%
2020/04/13	8	19.43	25	19.84	20.00	-17	2,621	-0.65%
2020/04/09	0	0.00	2	18.25	18.10	-2	2,462	-0.08%
2020/04/08	12	17.39	11	17.79	17.95	1	2,440	0.04%
2020/04/07	0	0.00	1	17.40	17.40	-1	2,416	-0.04%
2020/03/31	3	16.45	0	0.00	16.60	3	2,400	0.12%
2020/03/25	0	0.00	3	15.72	15.55	-3	2,271	-0.13%
2020/03/24	0	0.00	2	15.13	15.00	-2	2,274	-0.09%
2020/03/23	1	14.75	0	0.00	14.50	1	2,264	0.04%
2020/03/20	1	15.05	4	14.98	15.40	-3	2,274	-0.13%
2020/03/19	1	14.05	0	0.00	14.10	1	2,221	0.05%
2020/03/18	2	15.80	1	15.90	15.60	1	2,341	0.04%
2020/03/17	8	16.22	3	16.80	16.00	5	2,311	0.22%
2020/03/16	7	18.06	41	18.18	17.30	-34	2,284	-1.49%
2020/03/13	9	17.66	0	0.00	17.80	9	2,241	0.40%
2020/03/12	1	19.60	0	0.00	19.55	1	2,211	0.05%
2020/03/11	1	21.00	0	0.00	20.40	1	2,177	0.05%
2020/03/09	0	0.00	1	20.40	20.30	-1	2,086	-0.05%
2020/02/27	0	0.00	3	21.30	21.20	-3	2,061	-0.15%
2020/02/20	3	22.07	0	0.00	21.90	3	1,994	0.15%
2020/02/19	0	0.00	1	21.90	21.95	-1	1,995	-0.05%
2020/02/18	3	21.95	0	0.00	21.90	3	1,992	0.15%
2020/02/13	11	21.74	10	21.90	21.85	1	1,991	0.05%
2020/02/12	0	0.00	4	21.10	21.20	-4	1,884	-0.21%
2020/02/04	0	0.00	1	20.10	20.30	-1	1,947	-0.05%
2020/02/03	14	20.01	2	19.55	19.75	12	1,960	0.61%
2020/01/30	3	20.45	0	0.00	20.45	3	1,925	0.16%
2020/01/17	2	22.90	1	22.90	22.90	1	1,878	0.05%
2020/01/03	22	23.67	0	0.00	23.20	22	2,294	0.96%
2019/12/30	0	0.00	2	23.75	23.75	-2	2,330	-0.09%
2019/12/26	0	0.00	14	23.59	23.70	-14	2,326	-0.60%
2019/12/25	0	0.00	6	23.48	23.45	-6	2,325	-0.26%
2019/12/24	4	23.41	5	23.35	23.40	-1	2,342	-0.04%
2019/12/23	0	0.00	1	23.50	23.35	-1	2,359	-0.04%
2019/12/20	0	0.00	10	23.55	23.45	-10	2,375	-0.42%
2019/12/19	13	23.73	0	0.00	23.55	13	2,383	0.55%
2019/12/18	0	0.00	1	23.60	23.60	-1	2,351	-0.04%
2019/12/17	1	23.60	1	23.70	23.55	0	2,387	0.00%
2019/12/16	1	23.35	1	23.40	23.40	0	2,458	0.00%
2019/12/13	8	23.54	7	24.06	23.00	1	2,504	0.04%
2019/12/12	1	22.80	0	0.00	22.70	1	2,415	0.04%
2019/12/11	7	22.85	4	22.90	22.90	3	2,415	0.12%
2019/12/09	14	22.64	2	22.50	22.50	12	2,419	0.50%
2019/12/06	1	22.05	0	0.00	22.00	1	2,391	0.04%
2019/12/05	0	0.00	3	21.78	21.75	-3	2,455	-0.12%
2019/12/03	1	21.75	0	0.00	21.80	1	2,651	0.04%
2019/11/29	0	0.00	5	22.25	22.20	-5	2,703	-0.18%
2019/11/27	4	22.66	0	0.00	22.60	4	2,802	0.14%
2019/11/26	1	22.60	0	0.00	22.60	1	2,879	0.03%
2019/11/25	0	0.00	12	22.86	22.65	-12	3,143	-0.38%
2019/11/20	1	22.90	0	0.00	22.90	1	3,471	0.03%
2019/11/15	0	0.00	3	22.75	22.70	-3	3,660	-0.08%
2019/11/14	0	0.00	5	22.90	22.85	-5	3,709	-0.13%
2019/11/13	2	23.00	0	0.00	22.80	2	3,783	0.05%
2019/11/08	3	23.02	0	0.00	22.85	3	4,101	0.07%
2019/11/06	0	0.00	3	23.05	23.10	-3	4,492	-0.07%
2019/11/05	19	23.02	6	23.10	23.10	13	4,537	0.29%
2019/11/01	3	22.27	3	22.20	22.20	0	4,580	0.00%
2019/10/31	10	22.93	2	22.65	22.50	8	4,626	0.17%
2019/10/29	0	0.00	2	23.00	23.05	-2	4,696	-0.04%
2019/10/28	2	23.35	0	0.00	23.30	2	4,841	0.04%
2019/10/25	1	23.50	0	0.00	23.45	1	4,989	0.02%
2019/10/24	2	23.95	0	0.00	23.85	2	5,145	0.04%
2019/10/23	0	0.00	1	24.05	23.95	-1	5,511	-0.02%
2019/10/22	0	0.00	1	23.95	23.95	-1	5,525	-0.02%
2019/10/21	1	23.95	0	0.00	23.95	1	5,553	0.02%
2019/10/18	6	24.72	8	24.78	24.50	-2	5,544	-0.04%
2019/10/17	8	24.17	2	24.20	24.20	6	5,441	0.11%
2019/10/16	5	24.24	15	24.34	24.40	-10	5,427	-0.18%
2019/10/14	3	23.53	0	0.00	23.20	3	5,387	0.06%
2019/10/03	0	0.00	1	23.65	23.70	-1	5,374	-0.02%
2019/10/02	1	23.65	0	0.00	23.65	1	5,381	0.02%
2019/10/01	1	23.40	1	23.40	23.35	0	5,384	0.00%
2019/09/27	1	23.70	0	0.00	23.50	1	5,363	0.02%
2019/09/26	1	24.00	0	0.00	23.90	1	5,338	0.02%
2019/09/24	3	24.22	0	0.00	24.10	3	5,320	0.06%
2019/09/19	12	24.20	0	0.00	24.15	12	5,254	0.23%
2019/09/18	1	24.90	40	25.00	24.85	-39	5,157	-0.76%
2019/09/17	0	0.00	7	25.11	25.15	-7	5,087	-0.14%
2019/09/16	1	24.75	2	24.70	24.70	-1	5,025	-0.02%
2019/09/11	0	0.00	1	24.85	24.65	-1	4,995	-0.02%
2019/09/10	5	24.85	5	24.68	24.75	0	4,970	0.00%
2019/09/09	2	24.93	0	0.00	24.65	2	4,934	0.04%
2019/09/06	2	24.60	3	24.62	24.60	-1	4,866	-0.02%
2019/09/05	2	24.88	1	24.95	25.05	1	4,808	0.02%
2019/09/04	1	24.35	0	0.00	24.30	1	4,680	0.02%
2019/09/03	2	24.63	4	24.63	24.55	-2	4,642	-0.04%
2019/09/02	2	24.78	0	0.00	24.65	2	4,630	0.04%
2019/08/30	42	24.81	1	24.50	24.50	41	4,591	0.89%
2019/08/29	12	24.46	0	0.00	24.50	12	4,523	0.27%
2019/08/28	102	24.91	112.2	24.83	24.80	-10.2	4,445	-0.23%	大買/大賣/
2019/08/27	4	25.00	8	25.04	25.00	-4	4,189	-0.10%
2019/08/23	8	24.19	0	0.00	24.15	8	4,017	0.20%
2019/08/22	7	24.48	1	24.45	24.30	6	3,947	0.15%
2019/08/21	15.2	23.70	2	23.60	23.90	13.2	3,842	0.34%
2019/08/20	15	23.70	10	23.70	23.75	5	3,787	0.13%
2019/08/19	1	24.00	1	24.35	23.95	0	3,732	0.00%
2019/08/16	1	23.95	1	24.35	24.00	0	3,679	0.00%
2019/08/15	11	23.82	11	23.61	23.90	0	3,581	0.00%
2019/08/14	20.1	23.60	2	23.60	23.45	18.1	3,496	0.52%
2019/08/13	16	23.43	3	23.58	23.25	13	3,417	0.38%
2019/08/12	86.1	24.62	7	24.49	24.40	79.1	3,258	2.43%
2019/08/08	21	23.77	15	23.72	23.95	6	3,059	0.20%
2019/08/07	3	23.10	2	23.05	23.10	1	2,846	0.04%
2019/08/06	0	0.00	1	21.75	22.70	-1	2,778	-0.04%
2019/08/05	2	22.70	0	0.00	22.65	2	2,760	0.07%
2019/08/02	4	22.61	10	22.20	22.50	-6	2,744	-0.22%
2019/08/01	2	22.90	0	0.00	22.90	2	2,708	0.07%
2019/07/31	20	22.85	1	22.85	22.90	19	2,698	0.70%
2019/07/30	12	22.65	4	22.89	22.60	8	2,631	0.30%
2019/07/29	4	22.73	3	22.72	22.95	1	2,515	0.04%
2019/07/26	8.2	22.66	9	22.46	22.40	-0.8	2,410	-0.03%
2019/07/25	11	22.21	14	22.33	21.90	-3	2,313	-0.13%
2019/07/24	10	20.65	0	0.00	20.70	10	1,937	0.52%
2019/07/23	1	20.35	0	0.00	20.55	1	1,983	0.05%
2019/07/19	0	0.00	7	20.69	20.85	-7	2,233	-0.31%
2019/07/11	0	0.00	3	20.25	20.20	-3	2,165	-0.14%
2019/07/04	1	19.90	0	0.00	19.85	1	2,236	0.04%
2019/07/02	0	0.00	10	19.95	19.95	-10	2,290	-0.44%
2019/06/25	7	19.55	0	0.00	19.50	7	2,351	0.30%
2019/06/11	0	0.00	1	19.20	19.20	-1	3,014	-0.03%
2019/06/03	1	18.75	4	18.90	18.95	-3	3,128	-0.10%
2019/05/31	4	18.95	1	19.20	19.20	3	3,120	0.10%
2019/05/30	0	0.00	2	18.83	18.85	-2	3,105	-0.06%
2019/05/14	2	17.95	20	17.30	17.85	-18	3,562	-0.51%
2019/05/13	1	18.60	0	0.00	18.00	1	3,545	0.03%
2019/05/10	3	18.85	0	0.00	18.75	3	3,521	0.09%
2019/05/09	0	0.00	6	19.40	19.10	-6	3,511	-0.17%
2019/05/02	2	20.50	0	0.00	20.65	2	3,314	0.06%
2019/04/30	0	0.00	3	19.88	19.95	-3	3,251	-0.09%
2019/04/26	4	20.75	8	20.95	20.35	-4	3,205	-0.12%
2019/04/25	9	20.56	0	0.00	20.55	9	3,170	0.28%
2019/04/22	0	0.00	2	20.20	20.00	-2	3,424	-0.06%
2019/04/19	0	0.00	9	19.70	19.70	-9	3,462	-0.26%
2019/04/11	0	0.00	15	19.98	19.80	-15	3,703	-0.41%
2019/04/09	5	20.30	0	0.00	20.25	5	3,672	0.14%
2019/03/26	2	19.85	0	0.00	19.85	2	3,639	0.05%
2019/03/21	2	20.75	1	20.95	20.60	1	3,556	0.03%
2019/03/18	11	19.70	1	19.70	19.75	10	3,269	0.31%
2019/03/15	2	19.10	1	19.30	19.30	1	3,228	0.03%
2019/03/04	2	19.55	3	19.23	19.50	-1	3,557	-0.03%
2019/02/26	1	19.05	0	0.00	18.95	1	3,517	0.03%
2019/02/25	0	0.00	1	19.50	19.35	-1	3,520	-0.03%
2019/02/21	2	18.55	1	18.45	18.45	1	3,413	0.03%
2019/02/14	2	18.00	1	18.05	18.05	1	3,320	0.03%
2019/02/11	1	18.00	0	0.00	17.95	1	3,348	0.03%
2019/01/30	1	17.70	1	17.80	17.80	0	3,333	0.00%
2019/01/22	0	0.00	2	17.75	17.50	-2	3,414	-0.06%
2019/01/16	8	18.43	0	0.00	18.35	8	3,303	0.24%
2019/01/15	3	18.15	2	18.20	18.35	1	3,136	0.03%
2019/01/14	0	0.00	2	18.10	18.15	-2	2,912	-0.07%
2019/01/11	4	17.83	2	17.90	17.90	2	2,773	0.07%
2019/01/10	2	18.05	1	17.90	17.90	1	2,693	0.04%
2019/01/09	2	17.95	3	18.00	18.35	-1	2,634	-0.04%
2019/01/08	2	17.95	1	17.65	17.60	1	2,495	0.04%
2019/01/07	1	17.50	0	0.00	17.65	1	2,410	0.04%
2019/01/03	2	16.85	0	0.00	16.65	2	2,368	0.08%
2018/12/27	6	16.74	0	0.00	16.60	6	2,366	0.25%
2018/12/26	5	16.63	0	0.00	16.35	5	2,331	0.21%
2018/12/25	5	16.56	0	0.00	16.50	5	2,325	0.22%
2018/12/24	0	0.00	3	16.55	16.80	-3	2,319	-0.13%
2018/12/21	6	16.30	0	0.00	16.25	6	2,315	0.26%
2018/12/20	1	16.25	0	0.00	16.15	1	2,260	0.04%
2018/12/17	0	0.00	5	17.59	17.10	-5	2,190	-0.23%
2018/12/14	2	17.15	0	0.00	17.35	2	2,142	0.09%
2018/12/13	3	17.15	0	0.00	17.20	3	2,134	0.14%
2018/12/06	1	16.95	1	16.55	16.40	0	1,953	0.00%
2018/12/04	0	0.00	3	17.20	17.20	-3	1,892	-0.16%
2018/12/03	2	16.70	0	0.00	16.80	2	1,879	0.11%
2018/11/29	5	16.80	6	16.58	16.30	-1	1,738	-0.06%
2018/11/27	0	0.00	1	15.90	15.95	-1	1,671	-0.06%
2018/11/22	1	15.95	0	0.00	15.70	1	1,642	0.06%
2018/11/21	0	0.00	1	15.85	15.90	-1	1,627	-0.06%
2018/11/20	1	15.45	0	0.00	15.40	1	1,575	0.06%
2018/11/16	1	15.25	2	15.50	15.45	-1	1,559	-0.06%
2018/11/15	0	0.00	2	15.53	15.30	-2	1,536	-0.13%
2018/11/13	3	14.77	0	0.00	14.90	3	1,518	0.20%
2018/11/12	0	0.00	3	15.33	15.30	-3	1,516	-0.20%
2018/11/01	0	0.00	1	14.20	14.20	-1	1,807	-0.06%
2018/10/17	1	14.00	0	0.00	14.00	1	2,005	0.05%
2018/10/16	0	0.00	1	13.90	13.80	-1	2,084	-0.05%
2018/10/15	1	13.50	0	0.00	13.60	1	2,160	0.05%
2018/10/12	1	13.40	0	0.00	13.75	1	2,205	0.05%
2018/10/08	1	15.50	0	0.00	15.50	1	2,397	0.04%
2018/10/04	1	15.95	0	0.00	16.20	1	2,466	0.04%
2018/09/28	0	0.00	1	16.50	16.20	-1	2,596	-0.04%
2018/09/27	0	0.00	1	16.20	16.25	-1	2,628	-0.04%
2018/09/26	0	0.00	1	16.00	15.95	-1	2,741	-0.04%
2018/09/20	0	0.00	1	15.90	15.50	-1	2,898	-0.03%
2018/09/18	0	0.00	2	15.80	15.75	-2	2,896	-0.07%
2018/09/14	0	0.00	1	15.35	15.55	-1	2,901	-0.03%
2018/09/11	0	0.00	6	15.08	14.95	-6	2,962	-0.20%
2018/09/06	1	16.30	0	0.00	16.00	1	2,944	0.03%
2018/09/05	1	17.15	13	16.93	16.65	-12	2,909	-0.41%
2018/09/04	0	0.00	4	17.35	17.35	-4	2,899	-0.14%
2018/08/29	0	0.00	2	17.65	17.65	-2	2,978	-0.07%
2018/08/28	3	17.72	0	0.00	17.65	3	3,009	0.10%
2018/08/27	2	17.65	3	17.57	17.65	-1	3,079	-0.03%
2018/08/22	0	0.00	10	17.00	16.80	-10	3,160	-0.32%
2018/08/17	1	17.00	0	0.00	16.90	1	3,233	0.03%
2018/08/16	11	16.74	0	0.00	16.80	11	3,223	0.34%
2018/08/14	1	17.65	3	17.75	17.80	-2	3,162	-0.06%
2018/08/13	0	0.00	36	18.01	17.80	-36	3,148	-1.14%
2018/08/08	1	19.85	0	0.00	19.40	1	3,124	0.03%
2018/08/07	2	20.30	0	0.00	19.85	2	3,083	0.06%
2018/08/03	1	20.50	0	0.00	20.80	1	3,008	0.03%
2018/08/02	1	20.90	0	0.00	20.60	1	2,990	0.03%
2018/07/30	3	21.60	0	0.00	21.25	3	2,983	0.10%
2018/07/24	0	0.00	1	21.30	21.75	-1	2,958	-0.03%
2018/07/23	2	21.05	0	0.00	20.90	2	2,939	0.07%
2018/07/20	7	22.61	0	0.00	22.45	7	2,879	0.24%
2018/07/18	14	22.91	9	22.60	23.00	5	2,858	0.17%
2018/07/17	2	22.00	0	0.00	21.90	2	2,785	0.07%
2018/07/16	9	22.39	0	0.00	22.10	9	2,825	0.32%
2018/07/13	18	22.08	1	22.15	22.25	17	2,785	0.61%
2018/07/12	2	21.70	0	0.00	21.50	2	2,789	0.07%
2018/07/09	0	0.00	4	21.86	21.85	-4	2,850	-0.14%
2018/07/04	10	22.10	1	22.00	22.15	9	2,974	0.30%
2018/07/03	3	22.00	0	0.00	21.70	3	2,915	0.10%
2018/06/29	1	21.40	0	0.00	21.65	1	2,876	0.03%
2018/06/25	1	21.00	0	0.00	20.80	1	2,967	0.03%
2018/06/20	2	21.35	0	0.00	21.20	2	3,100	0.06%
2018/06/13	0	0.00	6	21.80	21.65	-6	3,118	-0.19%
2018/06/11	2	21.28	1	21.30	21.20	1	3,111	0.03%
2018/06/06	4	22.00	2	21.95	21.90	2	3,152	0.06%
2018/06/04	0	0.00	1	22.00	21.95	-1	3,398	-0.03%
2018/06/01	3	21.30	3	21.40	21.90	0	3,347	0.00%
2018/05/31	1	21.25	2	21.25	21.45	-1	3,259	-0.03%
2018/05/29	0	0.00	7	21.53	21.10	-7	3,290	-0.21%
2018/05/28	1	21.25	0	0.00	21.20	1	3,286	0.03%
2018/05/23	2	20.70	0	0.00	20.60	2	3,331	0.06%
2018/05/22	0	0.00	2	20.75	20.60	-2	3,346	-0.06%
2018/05/18	0	0.00	2	20.00	20.25	-2	3,386	-0.06%
2018/05/17	2	20.15	0	0.00	20.20	2	3,403	0.06%
2018/05/11	0	0.00	2	19.40	19.40	-2	3,612	-0.06%
2018/05/09	1	19.65	0	0.00	19.70	1	3,727	0.03%
2018/04/27	2	19.95	2	19.95	19.95	0	4,512	0.00%
2018/04/25	1	19.80	2	20.20	20.25	-1	4,925	-0.02%
2018/04/24	1	20.15	0	0.00	20.00	1	4,969	0.02%
2018/04/23	1	21.05	2	21.35	20.70	-1	4,979	-0.02%
2018/04/20	1	21.70	1	21.60	21.60	0	5,005	0.00%
2018/04/19	1	22.10	1	22.05	22.05	0	5,001	0.00%
2018/04/18	3	22.25	3	22.25	22.20	0	5,044	0.00%
2018/04/17	3	22.50	0	0.00	22.40	3	5,106	0.06%
2018/04/09	2	23.28	0	0.00	23.00	2	6,656	0.03%
2018/03/12	3	24.70	0	0.00	24.55	3	7,371	0.04%
2018/03/09	1	25.35	3	25.22	25.10	-2	7,347	-0.03%
2018/03/08	15	25.49	20	25.59	25.00	-5	7,432	-0.07%
2018/03/02	1	24.70	1	24.95	25.00	0	8,190	0.00%
2018/03/01	5	25.02	6	24.82	25.00	-1	8,451	-0.01%
2018/02/27	2	24.85	0	0.00	24.85	2	8,835	0.02%
2018/02/26	4	24.71	0	0.00	24.55	4	9,165	0.04%
2018/02/23	1	24.80	0	0.00	24.80	1	9,273	0.01%
2018/02/08	1	24.60	0	0.00	24.20	1	9,334	0.01%
2018/02/06	1	23.10	4	24.80	24.15	-3	9,325	-0.03%
2018/02/05	0	0.00	2	25.10	25.30	-2	9,188	-0.02%
2018/02/01	2	26.40	2	25.88	25.85	0	9,251	0.00%
2018/01/31	11	26.15	5	26.20	26.25	6	9,437	0.06%
2018/01/30	2	25.50	0	0.00	25.70	2	9,524	0.02%
2018/01/29	4	25.59	10	25.75	25.55	-6	9,418	-0.06%
2018/01/26	0	0.00	2	25.15	25.15	-2	9,413	-0.02%
2018/01/23	12	26.12	6	26.30	25.70	6	9,402	0.06%
2018/01/22	18	26.30	31	26.11	26.35	-13	9,082	-0.14%
2018/01/19	0	0.00	2	25.58	25.45	-2	8,842	-0.02%
2018/01/17	11	25.45	12	25.48	25.40	-1	8,787	-0.01%
2018/01/16	0	0.00	4	25.45	25.55	-4	8,741	-0.05%
2018/01/15	4	25.20	38	25.17	25.20	-34	8,675	-0.39%
2018/01/12	0	0.00	1	25.80	25.30	-1	8,675	-0.01%
2018/01/11	4	25.34	0	0.00	25.25	4	8,644	0.05%
2018/01/10	13.1	26.00	15	25.88	25.80	-1.9	8,592	-0.02%
2018/01/09	44	25.96	17	26.03	26.50	27	8,344	0.32%
2018/01/08	6	25.78	15	25.69	25.35	-9	8,085	-0.11%
2018/01/05	48	25.89	4	25.71	25.75	44	7,868	0.56%
2018/01/04	7	25.14	4	25.09	25.15	3	7,473	0.04%
2018/01/03	0	0.00	1	24.20	24.20	-1	7,221	-0.01%
2018/01/02	2	24.13	2	24.15	24.15	0	7,271	0.00%