明基材 (8215)-華南永昌-岡山券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.75
漲跌
▼0.50
漲幅
-1.50%
成交量
1,579張
產業
上市光電類股▼1.03%
566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

明基材 (8215)籌碼相關－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/05/09	1	33.00	0	0.00	32.75	1	1,296	0.08%
2024/05/08	0	0.00	4	33.08	33.25	-4	1,285	-0.31%
2024/05/07	1	33.05	0	0.00	33.15	1	1,290	0.08%
2024/05/03	0	0.00	3	34.30	34.40	-3	1,351	-0.22%
2024/05/02	1	34.40	0	0.00	34.60	1	1,357	0.07%
2024/04/26	5	34.15	5	34.05	33.95	0	1,407	0.00%
2024/04/25	0	0.00	1	34.00	33.95	-1	1,457	-0.07%
2024/04/19	2	32.70	0	0.00	33.15	2	1,592	0.13%
2024/04/16	2	33.80	0	0.00	33.45	2	1,573	0.13%
2024/04/12	0	0.00	15	34.60	34.60	-15	1,545	-0.97%
2024/04/10	2	35.20	1	35.15	35.20	1	1,521	0.07%
2024/04/09	2	35.15	5	35.25	35.20	-3	1,512	-0.20%
2024/04/03	9	34.54	0	0.00	34.45	9	1,476	0.61%
2024/04/01	0	0.00	1	34.60	34.55	-1	1,449	-0.07%
2024/03/29	0	0.00	1	33.90	33.90	-1	1,428	-0.07%
2024/03/28	0	0.00	1	34.25	34.05	-1	1,427	-0.07%
2024/03/19	2	33.70	0	0.00	33.70	2	1,426	0.14%
2024/03/14	1	33.75	0	0.00	33.80	1	1,426	0.07%
2024/03/12	0	34.25	0	0.00	34.20	0	1,422	0.00%
2024/03/08	2	33.70	0	0.00	33.65	2	1,476	0.14%
2024/03/04	1	34.45	6	34.43	34.40	-5	1,457	-0.34%
2024/02/27	0	0.00	2	34.35	34.25	-2	1,438	-0.14%
2024/02/23	1.2	36.45	0	0.00	35.40	1.2	1,385	0.09%
2024/02/21	2	36.85	0	0.00	36.95	2	1,297	0.15%
2024/02/20	1	36.80	0	0.00	36.60	1	1,298	0.08%
2024/02/19	4	37.36	1	37.70	37.25	3	1,280	0.23%
2024/02/16	2	37.25	0	0.00	37.30	2	1,236	0.16%
2024/02/15	5	36.11	2	36.20	36.00	3	1,121	0.27%
2024/02/05	0	0.00	0.1	35.51	35.85	-0.1	1,097	-0.01%
2024/01/22	0	0.00	6	35.10	35.10	-6	937	-0.64%
2024/01/19	0	0.00	2	35.30	35.65	-2	921	-0.22%
2024/01/18	0.1	35.20	0	0.00	35.60	0.1	871	0.01%
2024/01/17	2	34.53	3	34.00	33.80	-1	796	-0.13%
2023/12/28	0	34.50	7	34.35	34.40	-7	858	-0.82%
2023/12/26	10	34.23	0	0.00	34.30	10	860	1.16%
2023/12/21	0	0.00	4	33.88	33.85	-4	859	-0.47%
2023/12/20	6	33.90	1	33.95	34.00	5	865	0.58%
2023/12/18	0	34.70	0	0.00	34.15	0	858	0.00%
2023/12/15	2	34.40	3	34.55	34.40	-1	857	-0.12%
2023/12/12	1	34.05	0	0.00	34.00	1	857	0.12%
2023/12/11	32	34.20	0	0.00	34.15	32	854	3.75%
2023/12/08	5	34.22	1	34.30	34.20	4	856	0.47%
2023/12/06	3	34.45	0	0.00	34.15	3	860	0.35%
2023/12/05	0	0.00	1	34.80	34.35	-1	847	-0.12%
2023/12/04	2	36.00	3	35.90	35.80	-1	808	-0.12%
2023/11/28	3	35.60	0	0.00	35.70	3	821	0.37%
2023/11/21	0	0.00	3	35.47	35.55	-3	870	-0.34%
2023/11/20	0	0.00	10	35.40	35.50	-10	873	-1.15%
2023/11/17	1	35.45	0	0.00	35.35	1	879	0.11%
2023/11/16	7	34.94	7	34.84	35.00	0	879	0.00%
2023/11/15	12	34.78	0	0.00	34.90	12	880	1.36%
2023/11/09	0	0.00	6	34.43	34.35	-6	935	-0.64%
2023/11/06	6	35.18	0	0.00	35.20	6	1,079	0.56%
2023/10/24	1	34.20	0	0.00	34.45	1	1,867	0.05%
2023/10/20	0	0.00	2	33.70	34.05	-2	1,964	-0.10%
2023/10/18	2	34.40	3	34.55	34.40	-1	2,062	-0.05%
2023/10/06	0	0.00	0.1	35.47	35.45	-0.1	2,884	0.00%
2023/10/04	6	35.23	2	35.15	35.05	4	3,025	0.13%
2023/10/02	1	34.95	0	0.00	35.10	1	3,258	0.03%
2023/09/28	0	0.00	4	34.90	34.85	-4	4,080	-0.10%
2023/09/22	2	34.80	0	0.00	34.90	2	4,349	0.05%
2023/09/14	0	0.00	1	35.50	35.55	-1	4,501	-0.02%
2023/09/13	1	35.35	0	0.00	35.30	1	4,545	0.02%
2023/09/12	1	34.70	3	34.80	34.80	-2	4,569	-0.04%
2023/09/11	1	34.95	3	34.70	34.50	-2	4,597	-0.04%
2023/09/05	0	0.00	1	36.05	36.10	-1	4,748	-0.02%
2023/09/04	0	0.00	1	35.50	35.55	-1	4,774	-0.02%
2023/08/31	1	35.65	0	0.00	35.60	1	4,864	0.02%
2023/08/28	1	34.70	2	34.85	34.40	-1	5,041	-0.02%
2023/08/25	1	34.90	0	0.00	34.95	1	5,051	0.02%
2023/08/23	2	35.60	0	0.00	35.45	2	5,039	0.04%
2023/08/22	2	35.55	2	35.83	35.45	0	5,050	0.00%
2023/08/21	1	36.00	0	0.00	35.70	1	5,047	0.02%
2023/08/18	1	35.20	2	35.15	35.25	-1	5,051	-0.02%
2023/08/17	3	35.75	0	0.00	36.05	3	5,029	0.06%
2023/08/16	1	35.50	0	0.00	35.65	1	5,031	0.02%
2023/08/14	2	35.55	0	0.00	35.50	2	5,073	0.04%
2023/08/11	1	36.90	2	36.85	36.70	-1	5,050	-0.02%
2023/08/10	2	37.40	0	0.00	37.10	2	5,036	0.04%
2023/08/09	30	39.00	0	0.00	39.05	30	4,974	0.60%
2023/08/08	7	39.46	2	39.70	39.40	5	4,942	0.10%
2023/08/07	1	38.55	1	37.75	39.10	0	4,911	0.00%
2023/08/04	18	38.93	3	39.40	38.75	15	4,862	0.31%
2023/08/02	10	42.89	40	42.73	42.95	-30	4,675	-0.64%
2023/08/01	2	42.70	0	0.00	42.40	2	4,525	0.04%
2023/07/31	3	42.47	3	41.90	41.85	0	4,764	0.00%
2023/07/28	0	0.00	1	41.20	41.60	-1	4,726	-0.02%
2023/07/26	8	41.69	0	0.00	41.30	8	4,758	0.17%
2023/07/24	4	40.61	1	40.70	40.80	3	4,848	0.06%
2023/07/20	0	0.00	4	42.54	42.05	-4	4,901	-0.08%
2023/07/19	10	42.23	15	42.28	42.25	-5	4,789	-0.10%
2023/07/18	1	40.60	0	0.00	40.25	1	4,627	0.02%
2023/07/17	1	43.20	6	43.06	43.30	-5	4,507	-0.11%
2023/07/14	3	41.55	1	41.60	41.70	2	4,422	0.05%
2023/07/13	4	41.65	0	0.00	41.05	4	4,503	0.09%
2023/07/12	1	40.85	1.1	41.31	41.40	-0.1	4,568	0.00%
2023/07/11	0	0.00	13	41.56	41.40	-13	4,538	-0.29%
2023/07/10	36	40.61	6	40.68	40.55	30	4,495	0.67%
2023/07/07	8	40.00	1	40.75	40.10	7	4,498	0.16%
2023/07/06	32.1	42.56	19.1	41.91	40.35	13	4,363	0.30%
2023/07/05	0	0.00	102	44.60	44.60	-102	3,551	-2.87%	大賣/鉅額交易
2023/07/04	0	0.00	2	40.10	40.55	-2	3,406	-0.06%
2023/07/03	5	39.83	1	40.00	39.95	4	3,353	0.12%
2023/06/27	0	0.00	5	38.85	39.10	-5	3,262	-0.15%
2023/06/26	1	39.75	12	39.75	39.75	-11	3,242	-0.34%
2023/06/21	0	0.00	1	39.70	39.70	-1	3,223	-0.03%
2023/06/20	1	39.45	2	39.40	39.45	-1	3,223	-0.03%
2023/06/15	2	38.93	4	38.71	38.90	-2	3,173	-0.06%
2023/06/14	1	39.45	1	39.85	39.30	0	3,150	0.00%
2023/06/13	5	38.92	2	38.95	39.05	3	3,095	0.10%
2023/06/12	1	38.70	3	38.68	38.65	-2	3,072	-0.07%
2023/06/09	0	0.00	1	38.95	38.95	-1	3,045	-0.03%
2023/06/08	5	38.83	0	0.00	38.70	5	3,006	0.17%
2023/06/06	2	38.40	0	0.00	38.60	2	2,997	0.07%
2023/06/05	0.1	38.60	2	38.35	38.25	-1.9	3,025	-0.06%
2023/06/01	0	0.00	11	35.87	36.05	-11	2,953	-0.37%
2023/05/31	0	0.00	3	35.50	35.50	-3	3,029	-0.10%
2023/05/29	1	35.30	0	0.00	35.30	1	3,039	0.03%
2023/05/26	1	35.00	0	0.00	34.75	1	3,052	0.03%
2023/05/25	0	0.00	1	35.30	35.20	-1	3,054	-0.03%
2023/05/23	1	34.95	0	0.00	35.20	1	3,103	0.03%
2023/05/22	0	0.00	1	35.25	35.30	-1	3,168	-0.03%
2023/05/19	1	34.80	2	34.88	35.10	-1	3,203	-0.03%
2023/05/18	0	0.00	2	34.50	34.45	-2	3,196	-0.06%
2023/05/12	2	33.30	0	0.00	33.70	2	3,241	0.06%
2023/05/10	2	33.93	0	0.00	33.95	2	3,309	0.06%
2023/05/09	2	33.78	0.4	34.15	33.50	1.6	3,318	0.05%
2023/05/08	0	0.00	6.1	34.51	34.45	-6.1	3,297	-0.19%
2023/05/05	10	34.67	0	0.00	34.65	10	3,423	0.29%
2023/05/04	0	0.00	7	38.47	38.45	-7	3,521	-0.20%
2023/05/03	9	38.38	4	38.90	38.15	5	3,522	0.14%
2023/05/02	1	38.50	9	38.44	38.80	-8	3,526	-0.23%
2023/04/28	5	38.24	4	38.58	38.00	1	3,500	0.03%
2023/04/27	15	38.74	2	39.05	38.50	13	3,449	0.38%
2023/04/26	0	0.00	1	37.70	37.65	-1	3,315	-0.03%
2023/04/25	2	38.23	0	0.00	38.00	2	3,282	0.06%
2023/04/24	0.4	39.30	0	0.00	39.00	0.4	3,153	0.01%
2023/04/21	0	0.00	8	38.91	38.60	-8	3,115	-0.26%
2023/04/20	0	0.00	1	39.75	39.70	-1	3,054	-0.03%
2023/04/18	1	40.45	1	40.85	40.15	0	2,920	0.00%
2023/04/17	0	0.00	5	39.83	40.10	-5	2,795	-0.18%
2023/04/14	0	0.00	7	38.62	38.60	-7	2,659	-0.26%
2023/04/13	1	38.65	1	39.10	38.25	0	2,625	0.00%
2023/04/12	0	0.00	7	38.54	38.75	-7	2,566	-0.27%
2023/04/11	1	37.10	0	0.00	37.10	1	2,439	0.04%
2023/04/10	2	36.55	0	0.00	36.55	2	2,429	0.08%
2023/03/31	2	36.40	0	0.00	36.25	2	2,419	0.08%
2023/03/27	1	37.15	0	0.00	37.10	1	2,516	0.04%
2023/03/21	0	0.00	2	37.68	37.85	-2	2,477	-0.08%
2023/03/17	0	0.00	1	36.80	36.90	-1	2,460	-0.04%
2023/03/16	0	0.00	1	36.80	36.65	-1	2,457	-0.04%
2023/03/15	0	0.00	1	37.15	36.80	-1	2,473	-0.04%
2023/03/09	5	37.74	0	0.00	37.50	5	2,574	0.19%
2023/03/08	0	0.00	2	38.58	38.70	-2	2,547	-0.08%
2023/03/07	1	37.90	1	38.00	38.10	0	2,609	0.00%
2023/03/06	4	37.73	0	0.00	37.90	4	2,610	0.15%
2023/03/03	0	0.00	3	37.52	37.70	-3	2,568	-0.12%
2023/02/22	0	0.00	16	36.62	36.90	-16	2,427	-0.66%
2023/02/21	1	37.00	0	0.00	36.90	1	2,414	0.04%
2023/02/20	1	37.10	1	37.20	37.10	0	2,390	0.00%
2023/02/17	0	0.00	1	36.40	36.55	-1	2,328	-0.04%
2023/02/16	5	36.20	3	36.00	36.15	2	2,290	0.09%
2023/02/15	10	35.70	0	0.00	35.90	10	2,270	0.44%
2023/02/14	1	35.85	0	0.00	35.70	1	2,261	0.04%
2023/02/13	0	0.00	60	35.10	35.65	-60	2,254	-2.66%
2023/02/08	152	35.88	102	35.55	35.60	50	2,228	2.24%	大買/大賣/
2023/02/06	2	35.58	11	35.68	35.50	-9	2,233	-0.40%
2023/02/03	1	35.75	0	0.00	35.00	1	2,185	0.05%
2023/02/02	10	35.85	8	35.58	35.90	2	2,013	0.10%
2023/02/01	0.1	33.90	0	0.00	33.95	0.1	1,624	0.01%
2023/01/31	0	0.00	1	33.90	33.85	-1	1,601	-0.06%
2023/01/13	0	0.00	0.1	32.10	31.80	-0.1	1,558	-0.01%
2023/01/09	1	32.80	0	0.00	32.65	1	1,651	0.06%
2023/01/06	0	0.00	4	32.58	32.80	-4	1,652	-0.24%
2023/01/04	0.1	32.50	0	0.00	32.55	0.1	1,658	0.01%
2022/12/28	2	32.55	0	0.00	32.10	2	1,668	0.12%
2022/12/27	0	0.00	1	32.40	32.40	-1	1,671	-0.06%
2022/12/23	1	32.25	0	0.00	32.20	1	1,671	0.06%
2022/12/22	1	33.20	2	33.78	33.10	-1	1,662	-0.06%
2022/12/21	0	0.00	3	32.75	33.20	-3	1,588	-0.19%
2022/12/13	1	32.75	1	33.10	32.55	0	1,547	0.00%
2022/12/12	0	0.00	1	33.05	32.95	-1	1,543	-0.06%
2022/12/09	0	0.00	5	32.75	32.65	-5	1,537	-0.33%
2022/12/08	1	32.75	10	32.80	32.85	-9	1,533	-0.59%
2022/12/07	10	33.20	25.1	33.08	32.75	-15.1	1,531	-0.99%
2022/12/06	8	33.37	1	34.00	33.00	7	1,504	0.47%
2022/12/05	1	33.05	1	33.60	33.45	0	1,434	0.00%
2022/12/01	0	0.00	2	32.83	32.75	-2	1,363	-0.15%
2022/11/30	6	32.70	0	0.00	32.70	6	1,351	0.44%
2022/11/29	1	33.40	0	0.00	32.50	1	1,338	0.07%
2022/11/28	0	0.00	1	32.15	32.35	-1	1,195	-0.08%
2022/11/24	1	31.80	0	0.00	32.00	1	1,166	0.09%
2022/11/17	1	31.65	0	0.00	31.65	1	1,192	0.08%
2022/11/16	0	0.00	1	31.60	31.55	-1	1,189	-0.08%
2022/11/08	1	31.30	2	31.18	31.35	-1	1,374	-0.07%
2022/11/04	1	30.75	0	0.00	31.05	1	1,369	0.07%
2022/11/03	1	30.75	1	31.40	31.00	0	1,362	0.00%
2022/11/02	0	0.00	1	31.00	30.25	-1	1,291	-0.08%
2022/10/26	0	0.00	2	28.90	28.40	-2	1,281	-0.16%
2022/10/25	0	0.00	1	28.80	28.80	-1	1,282	-0.08%
2022/10/24	2	28.50	0	0.00	28.30	2	1,287	0.16%
2022/10/21	0	0.00	2	29.05	28.60	-2	1,340	-0.15%
2022/10/20	0	0.00	3	28.63	29.90	-3	1,334	-0.22%
2022/10/19	3.1	28.65	0	0.00	28.35	3.1	1,313	0.24%
2022/10/18	1	28.00	0	0.00	28.25	1	1,305	0.08%
2022/10/14	0	0.00	1	27.00	26.95	-1	1,430	-0.07%
2022/10/13	1	27.25	11	27.71	25.60	-10	1,441	-0.69%
2022/10/11	1	28.20	0	0.00	28.05	1	1,433	0.07%
2022/10/07	0	0.00	3	29.15	29.15	-3	1,444	-0.21%
2022/10/04	0	0.00	1	28.75	28.90	-1	1,489	-0.07%
2022/09/28	1	28.15	0	0.00	27.90	1	1,559	0.06%
2022/09/27	1	29.10	0	0.00	29.40	1	1,563	0.06%
2022/09/21	0	0.00	1	30.55	30.45	-1	1,664	-0.06%
2022/09/16	1	30.65	0	0.00	30.55	1	1,704	0.06%
2022/09/15	2	31.05	0	0.00	30.90	2	1,726	0.12%
2022/09/01	0	0.00	9	31.60	31.65	-9	2,257	-0.40%
2022/08/29	0	0.00	6	31.85	31.90	-6	2,373	-0.25%
2022/08/26	4	32.40	0	0.00	32.40	4	2,385	0.17%
2022/08/25	0	0.00	1	31.95	32.05	-1	2,360	-0.04%
2022/08/23	1	31.85	1	31.90	31.85	0	2,393	0.00%
2022/08/22	1	32.60	0	0.00	32.30	1	2,419	0.04%
2022/08/19	18	33.50	3	32.90	33.05	15	2,511	0.60%
2022/08/18	0	0.00	3	31.32	32.05	-3	2,350	-0.13%
2022/08/17	3	31.10	0	0.00	31.10	3	2,347	0.13%
2022/08/16	2	31.05	0	0.00	31.00	2	2,366	0.08%
2022/08/15	1	31.05	5	30.75	31.10	-4	2,433	-0.16%
2022/08/12	0	0.00	1	30.60	30.60	-1	2,530	-0.04%
2022/08/11	2	30.35	0	0.00	30.20	2	2,621	0.08%
2022/08/09	1	30.70	5	30.75	30.70	-4	2,883	-0.14%
2022/08/08	0	0.00	1	30.60	30.70	-1	2,918	-0.03%
2022/08/05	10	30.15	0	0.00	30.20	10	2,909	0.34%
2022/08/04	1	30.00	0	0.00	29.60	1	2,939	0.03%
2022/07/29	4	31.30	1	31.20	31.20	3	3,081	0.10%
2022/07/27	0	0.00	3	30.60	30.70	-3	3,137	-0.10%
2022/07/25	0	0.00	3	30.60	30.60	-3	3,142	-0.10%
2022/07/22	9	32.03	3	31.73	31.45	6	3,145	0.19%
2022/07/21	0	0.00	2	30.10	30.65	-2	3,053	-0.07%
2022/07/20	5	29.50	0	0.00	29.40	5	3,037	0.16%
2022/07/18	0	0.00	1	29.20	29.20	-1	3,218	-0.03%
2022/07/15	3	28.53	3	28.63	28.60	0	3,242	0.00%
2022/07/14	2	29.00	1	29.25	29.60	1	3,243	0.03%
2022/07/13	0	0.00	1	29.55	29.20	-1	3,230	-0.03%
2022/07/12	0	0.00	1	28.70	28.55	-1	3,235	-0.03%
2022/07/11	1	30.00	1	30.45	29.60	0	3,242	0.00%
2022/07/08	5	30.23	1	30.10	30.10	4	3,238	0.12%
2022/07/06	2	29.90	2	29.75	29.40	0	3,247	0.00%
2022/07/05	1	28.85	0	0.00	29.35	1	3,256	0.03%
2022/07/01	2	30.53	0	0.00	28.70	2	3,339	0.06%
2022/06/30	2	31.73	0	0.00	31.40	2	3,293	0.06%
2022/06/28	0	0.00	1	33.45	32.90	-1	3,291	-0.03%
2022/06/24	0	0.00	1	32.45	32.50	-1	3,491	-0.03%
2022/06/22	0.1	31.80	0	0.00	31.85	0.1	3,486	0.00%
2022/06/20	17	32.85	0	0.00	31.70	17	3,494	0.49%
2022/06/17	2	33.80	0	0.00	33.85	2	3,459	0.06%
2022/06/16	3	35.45	1	36.40	34.75	2	3,417	0.06%
2022/06/15	1	34.95	0	0.00	34.95	1	3,235	0.03%
2022/06/14	0	0.00	3	34.47	34.40	-3	3,233	-0.09%
2022/06/13	0	0.00	1	34.95	35.10	-1	3,219	-0.03%
2022/06/10	4	36.31	0	0.00	36.45	4	3,184	0.13%
2022/06/09	5	36.32	4	36.06	36.35	1	3,138	0.03%
2022/06/08	0	0.00	2	35.93	35.15	-2	3,047	-0.07%
2022/06/07	0	0.00	1	35.40	35.40	-1	3,029	-0.03%
2022/06/06	1	35.05	0	0.00	35.05	1	3,035	0.03%
2022/06/01	3	36.23	1	36.30	36.00	2	3,061	0.07%
2022/05/30	1	35.75	0	0.00	35.75	1	3,023	0.03%
2022/05/27	13	36.46	0	0.00	36.00	13	2,994	0.43%
2022/05/26	2	36.00	0	0.00	36.05	2	2,891	0.07%
2022/05/25	2	35.70	1	35.80	35.90	1	2,874	0.03%
2022/05/23	0	0.00	1	35.40	35.10	-1	2,862	-0.03%
2022/05/20	0	0.00	5	36.19	35.90	-5	2,818	-0.18%
2022/05/19	4	36.11	11	35.92	36.35	-7	2,729	-0.26%
2022/05/18	3	35.47	7	35.92	36.10	-4	2,642	-0.15%
2022/05/17	1	34.95	6	34.68	35.05	-5	2,542	-0.20%
2022/05/16	0	0.00	2	33.20	33.45	-2	2,412	-0.08%
2022/05/13	2	32.25	0	0.00	32.40	2	2,390	0.08%
2022/05/12	0.1	31.80	0	0.00	31.80	0.1	2,391	0.00%
2022/05/10	5	33.00	1	33.00	32.95	4	2,378	0.17%
2022/05/09	3	34.03	0	0.00	33.65	3	2,366	0.13%
2022/05/06	5	35.16	1	35.65	35.05	4	2,346	0.17%
2022/05/05	5	34.40	9	34.87	35.15	-4	2,275	-0.18%
2022/05/04	0	0.00	12	33.25	33.05	-12	2,191	-0.55%
2022/05/03	0	0.00	2	32.45	32.55	-2	2,192	-0.09%
2022/04/29	11	32.26	0	0.00	31.80	11	2,203	0.50%
2022/04/28	6	31.66	16	31.96	31.70	-10	2,224	-0.45%
2022/04/25	6	33.53	10	32.85	32.85	-4	2,328	-0.17%
2022/04/22	12	34.91	4	35.29	34.70	8	2,308	0.35%
2022/04/21	0	0.00	2	34.08	34.35	-2	2,182	-0.09%
2022/04/20	0	0.00	2	33.70	33.60	-2	2,169	-0.09%
2022/04/19	1	33.10	0	0.00	33.10	1	2,202	0.05%
2022/04/15	1	33.25	0	0.00	33.25	1	2,231	0.04%
2022/04/13	0	0.00	2	34.10	34.20	-2	2,295	-0.09%
2022/04/12	2	33.65	1	34.10	33.60	1	2,347	0.04%
2022/04/11	3	35.57	3	35.07	34.45	0	2,366	0.00%
2022/04/07	7	35.11	6	36.22	34.60	1	2,431	0.04%
2022/04/06	0	0.00	1	35.50	35.60	-1	2,409	-0.04%
2022/04/01	0	0.00	3	36.27	36.20	-3	2,461	-0.12%
2022/03/31	0	0.00	1	36.75	36.50	-1	2,514	-0.04%
2022/03/30	11	36.96	1	36.80	36.70	10	2,546	0.39%
2022/03/29	8	35.92	7	36.33	36.50	1	2,615	0.04%
2022/03/28	0	0.00	3	35.88	36.10	-3	2,514	-0.12%
2022/03/25	1	35.65	11	35.75	35.55	-10	2,535	-0.39%
2022/03/24	0	0.00	1	35.65	35.65	-1	2,593	-0.04%
2022/03/21	1	35.05	0	0.00	35.00	1	3,088	0.03%
2022/03/18	1	34.90	1	34.70	35.10	0	4,152	0.00%
2022/03/17	2	34.75	0	0.00	34.80	2	5,236	0.04%
2022/03/16	0	0.00	2	34.20	34.30	-2	5,714	-0.04%
2022/03/15	0	0.00	4	33.65	33.75	-4	5,943	-0.07%
2022/03/11	2	33.80	20	33.80	34.10	-18	6,021	-0.30%
2022/03/10	0	0.00	2	33.95	33.75	-2	6,095	-0.03%
2022/03/09	4	32.15	0	0.00	32.85	4	6,230	0.06%
2022/03/08	20	31.78	1	31.65	31.80	19	6,929	0.27%
2022/03/07	1	32.45	0	0.00	32.30	1	7,098	0.01%
2022/03/03	4	34.13	1	34.60	34.20	3	7,554	0.04%
2022/03/02	1	34.05	1	34.25	34.20	0	7,689	0.00%
2022/03/01	0	0.00	3	34.18	34.50	-3	7,812	-0.04%
2022/02/25	2	33.75	3	33.87	33.60	-1	8,033	-0.01%
2022/02/24	2	33.95	0	0.00	33.65	2	8,227	0.02%
2022/02/23	6	34.72	4	34.71	34.90	2	8,372	0.02%
2022/02/22	1	34.75	0	0.00	34.65	1	8,693	0.01%
2022/02/21	3	35.22	0	0.00	35.30	3	9,041	0.03%
2022/02/18	0	0.00	6	35.40	35.50	-6	9,151	-0.07%
2022/02/17	1	35.65	3	36.12	35.70	-2	9,224	-0.02%
2022/02/16	2	35.43	2	35.50	35.70	0	9,280	0.00%
2022/02/15	2	35.05	0	0.00	35.00	2	9,317	0.02%
2022/02/14	2	35.25	10	35.30	35.30	-8	9,387	-0.09%
2022/02/11	1	36.05	0	0.00	36.05	1	9,509	0.01%
2022/02/09	3	36.75	1	36.60	36.85	2	9,673	0.02%
2022/02/08	1	35.85	1	35.70	36.10	0	9,738	0.00%
2022/02/07	0	0.00	2	34.90	35.15	-2	9,859	-0.02%
2022/01/26	2	34.15	0	0.00	34.10	2	10,029	0.02%
2022/01/25	2	34.40	0	0.00	34.30	2	10,385	0.02%
2022/01/24	1	34.75	0	0.00	35.25	1	11,035	0.01%
2022/01/21	1	36.35	0	0.00	35.80	1	12,009	0.01%
2022/01/18	1	36.30	4	36.33	36.15	-3	12,605	-0.02%
2022/01/17	0	0.00	1	35.95	36.10	-1	12,775	-0.01%
2022/01/12	10	35.40	1	35.50	35.70	9	12,907	0.07%
2022/01/11	2	36.28	0	0.00	36.15	2	12,947	0.02%
2022/01/10	5	37.00	5	36.80	37.00	0	12,953	0.00%
2022/01/07	3	37.00	0	0.00	36.75	3	13,004	0.02%
2022/01/06	5	37.60	0	0.00	37.35	5	13,057	0.04%
2022/01/05	4	37.81	5	37.82	37.55	-1	13,212	-0.01%
2022/01/03	5	37.49	0	0.00	37.50	5	13,192	0.04%
2021/12/30	2	37.90	0	0.00	37.95	2	13,180	0.02%
2021/12/29	0.1	37.90	2	37.80	38.00	-1.9	13,281	-0.01%
2021/12/28	9	38.33	2	39.20	38.40	7	13,302	0.05%
2021/12/27	1	38.80	1	38.75	38.90	0	13,331	0.00%
2021/12/24	52	38.55	57	38.60	38.30	-5	13,334	-0.04%
2021/12/23	14	38.90	4	39.13	38.55	10	13,327	0.08%
2021/12/22	36	38.40	0	0.00	38.30	36	13,250	0.27%
2021/12/21	17	38.34	1	38.30	38.40	16	13,251	0.12%
2021/12/20	2	38.05	1	38.00	37.90	1	13,259	0.01%
2021/12/17	3	37.85	0	0.00	37.70	3	13,412	0.02%
2021/12/16	5.5	38.91	3	38.93	38.60	2.5	13,324	0.02%
2021/12/15	2	39.00	4	38.99	38.85	-2	13,179	-0.02%
2021/12/14	65.5	41.21	15	41.33	39.35	50.5	12,976	0.39%
2021/12/13	14	41.99	82	43.32	43.50	-68	11,952	-0.57%
2021/12/10	13	39.15	41	39.60	39.55	-28	10,869	-0.26%
2021/12/09	1	38.85	6	38.52	38.60	-5	10,462	-0.05%
2021/12/08	7	37.16	5	37.33	37.05	2	10,246	0.02%
2021/12/07	52	37.11	0	0.00	37.20	52	10,254	0.51%
2021/12/06	4.3	37.24	0	0.00	37.20	4.3	10,273	0.04%
2021/12/03	1	38.30	3	38.48	37.95	-2	10,269	-0.02%
2021/12/02	18	39.63	108	38.77	37.75	-90	10,263	-0.88%	大賣/
2021/12/01	5	39.16	4	39.14	38.95	1	9,750	0.01%
2021/11/30	11	39.45	12.1	39.12	39.10	-1.1	9,767	-0.01%
2021/11/29	7	36.21	15	36.58	37.05	-8	9,686	-0.08%
2021/11/26	10.1	38.12	7	37.75	36.85	3.1	9,677	0.03%
2021/11/25	37	38.31	2	38.53	38.75	35	9,756	0.36%
2021/11/24	9	38.16	1	38.25	38.20	8	9,763	0.08%
2021/11/23	3	38.20	3	38.27	38.30	0	9,871	0.00%
2021/11/22	9	38.34	11	38.33	37.95	-2	10,493	-0.02%
2021/11/19	9	38.64	7	38.79	38.80	2	10,488	0.02%
2021/11/18	9	38.34	4	38.13	38.30	5	10,517	0.05%
2021/11/17	8	37.21	3	37.20	37.45	5	10,602	0.05%
2021/11/16	2	37.40	6	36.73	36.40	-4	11,184	-0.04%
2021/11/15	51	36.62	4	36.65	37.45	47	12,039	0.39%
2021/11/12	0	0.00	1	36.00	36.60	-1	12,312	-0.01%
2021/11/11	1.3	36.46	10	36.46	36.00	-8.8	12,451	-0.07%
2021/11/10	0.5	37.00	0	0.00	36.55	0.5	12,564	0.00%
2021/11/09	4	38.00	1	38.10	37.70	3	12,644	0.02%
2021/11/08	0	0.00	37	36.91	36.80	-37	12,806	-0.29%
2021/11/05	3	37.50	10	37.39	37.25	-7	13,206	-0.05%
2021/11/04	14	38.08	3	37.83	37.90	11	14,049	0.08%
2021/11/03	11	37.42	5	37.11	37.90	6	14,207	0.04%
2021/11/02	10	37.73	19	38.34	36.90	-9	14,305	-0.06%
2021/11/01	31	39.37	32	39.48	39.40	-1	14,228	-0.01%
2021/10/29	44	37.78	52	38.42	39.35	-8	13,985	-0.06%
2021/10/28	20	35.53	8	35.38	35.90	12	13,536	0.09%
2021/10/27	2	33.70	3	34.03	34.15	-1	13,749	-0.01%
2021/10/26	7	33.59	8	33.30	33.10	-1	14,509	-0.01%
2021/10/25	10	33.98	7	33.11	34.20	3	14,991	0.02%
2021/10/22	2	31.78	3	32.17	31.85	-1	15,325	-0.01%
2021/10/21	0	0.00	30	32.50	32.15	-30	16,538	-0.18%
2021/10/20	2	32.78	2	32.75	32.90	0	16,686	0.00%
2021/10/19	6	31.51	0	0.00	32.05	6	17,653	0.03%
2021/10/18	30	31.20	0	0.00	31.30	30	17,958	0.17%
2021/10/15	0	0.00	2	31.35	31.45	-2	18,242	-0.01%
2021/10/14	1	30.60	0	0.00	30.30	1	18,391	0.01%
2021/10/13	4	32.03	2	31.50	31.15	2	18,666	0.01%
2021/10/12	0	0.00	3	30.97	31.15	-3	18,875	-0.02%
2021/10/08	30	31.93	1	31.50	31.50	29	18,874	0.15%
2021/10/07	2	31.90	1	31.85	32.05	1	18,928	0.01%
2021/10/06	11	32.48	19	31.89	31.55	-8	19,165	-0.04%
2021/10/05	1	32.60	1	33.00	33.25	0	19,070	0.00%
2021/10/01	1.1	33.34	1	34.65	33.35	0.1	18,990	0.00%
2021/09/30	0	0.00	5	34.88	35.35	-5	18,955	-0.03%
2021/09/29	2.1	34.85	2	34.68	34.55	0.1	18,937	0.00%
2021/09/28	2	35.95	3	36.55	35.75	-1	18,939	-0.01%
2021/09/27	0	0.00	5	36.25	36.85	-5	18,930	-0.03%
2021/09/24	8	36.86	4	37.01	36.50	4	18,892	0.02%
2021/09/23	5	35.30	0	0.00	35.15	5	18,689	0.03%
2021/09/17	1	36.00	1	35.60	35.60	0	18,662	0.00%
2021/09/16	2	36.50	6	36.39	36.10	-4	18,681	-0.02%
2021/09/15	2	35.90	53	35.94	36.00	-51	18,630	-0.27%
2021/09/14	6	36.29	1	35.90	35.80	5	18,622	0.03%
2021/09/13	1	36.75	0	0.00	36.70	1	18,560	0.01%
2021/09/10	5	36.50	0	0.00	36.80	5	18,552	0.03%
2021/09/09	1	35.50	1	36.25	36.25	0	18,523	0.00%
2021/09/08	6	36.19	4	36.60	35.60	2	18,477	0.01%
2021/09/07	5	36.57	3	36.20	36.70	2	18,430	0.01%
2021/09/06	8	36.99	6	36.78	36.15	2	18,290	0.01%
2021/09/03	3	37.65	2	38.10	38.10	1	18,103	0.01%
2021/09/02	5	38.68	4	38.54	38.00	1	17,910	0.01%
2021/09/01	5	39.22	89	40.19	40.20	-84	17,664	-0.48%
2021/08/31	3	39.67	2	39.15	39.30	1	17,524	0.01%
2021/08/30	6	38.87	2	39.33	38.95	4	17,318	0.02%
2021/08/27	4	39.58	2	39.28	39.35	2	17,206	0.01%
2021/08/26	12	40.06	34	40.29	39.80	-22	16,887	-0.13%
2021/08/25	3	38.45	5	38.12	37.95	-2	16,094	-0.01%
2021/08/24	8	38.41	12	38.42	37.95	-4	16,073	-0.02%
2021/08/23	14	39.37	6	39.28	39.50	8	15,787	0.05%
2021/08/20	8	38.68	13	38.64	39.30	-5	15,377	-0.03%
2021/08/19	11	38.38	10	39.07	37.55	1	14,675	0.01%
2021/08/18	3	35.93	7	35.44	37.00	-4	13,750	-0.03%
2021/08/17	4	35.14	1	33.80	33.65	3	13,434	0.02%
2021/08/16	5	34.92	1	34.65	34.95	4	13,260	0.03%
2021/08/13	3	36.60	3	36.65	35.50	0	13,078	0.00%
2021/08/12	4	36.58	2	37.43	37.90	2	12,924	0.02%
2021/08/11	13	37.58	4	37.35	37.00	9	12,724	0.07%
2021/08/10	40	41.35	32	40.63	39.80	8	12,306	0.07%
2021/08/09	46	39.75	28	40.37	39.85	18	11,409	0.16%
2021/08/06	8	38.81	7	39.36	40.25	1	11,152	0.01%
2021/08/05	9	40.01	10	39.86	39.60	-1	10,921	-0.01%
2021/08/04	21	39.69	20	39.40	39.25	1	10,700	0.01%
2021/08/03	21	42.25	22.1	42.34	41.40	-1.1	10,364	-0.01%
2021/08/02	87	41.55	75	40.60	41.40	12	9,930	0.12%
2021/07/30	39	40.06	30	40.57	41.00	9	9,299	0.10%
2021/07/29	2.1	38.86	6	39.35	38.10	-3.9	8,425	-0.05%
2021/07/28	15	36.04	20	36.77	36.80	-5	7,827	-0.06%
2021/07/27	31	38.92	20	38.40	38.75	11	7,352	0.15%
2021/07/26	8	35.74	8	36.19	36.70	0	6,195	0.00%
2021/07/23	26.1	35.22	64	36.17	33.40	-37.9	6,082	-0.62%
2021/07/22	3	33.67	15	34.50	34.70	-12	5,293	-0.23%
2021/07/21	11	30.93	26	31.38	32.25	-15	4,968	-0.30%
2021/07/20	9	30.01	10	29.80	30.90	-1	4,687	-0.02%
2021/07/19	13	30.55	35	30.43	30.25	-22	4,519	-0.49%
2021/07/16	8	29.34	7	29.67	29.90	1	4,292	0.02%
2021/07/14	1	27.00	0	0.00	26.65	1	3,970	0.03%
2021/07/13	9	29.06	105	28.30	28.00	-96	3,913	-2.45%	大賣/
2021/07/12	2	27.18	11	27.42	27.80	-9	3,649	-0.25%
2021/07/09	7	26.94	0	0.00	26.90	7	3,626	0.19%
2021/07/08	6	27.54	1	27.50	27.40	5	3,680	0.14%
2021/07/05	10	27.10	1	26.80	27.15	9	4,285	0.21%
2021/07/02	0	0.00	11	26.25	26.50	-11	4,298	-0.26%
2021/06/29	0	0.00	6	26.39	26.50	-6	4,411	-0.14%
2021/06/28	0	0.00	2	26.18	26.50	-2	4,436	-0.05%
2021/06/25	9	26.26	0	0.00	26.30	9	4,591	0.20%
2021/06/24	0	0.00	3	25.35	25.75	-3	4,681	-0.06%
2021/06/23	5	25.20	2	25.20	25.40	3	4,707	0.06%
2021/06/22	0	0.00	20	24.50	24.50	-20	4,760	-0.42%
2021/06/18	1	25.80	0	0.00	25.65	1	5,002	0.02%
2021/06/16	1	25.80	0	0.00	25.25	1	5,141	0.02%
2021/06/10	4	25.85	0	0.00	25.85	4	5,223	0.08%
2021/06/07	11	26.57	1	26.55	26.30	10	5,322	0.19%
2021/06/04	0	0.00	5	26.55	26.55	-5	5,328	-0.09%
2021/06/03	13	26.95	0	0.00	27.00	13	5,336	0.24%
2021/06/02	12	27.18	0	0.00	26.80	12	5,317	0.23%
2021/06/01	2	27.50	0	0.00	27.50	2	5,303	0.04%
2021/05/31	1	26.60	1	26.05	26.60	0	5,190	0.00%
2021/05/28	1	25.75	3	25.77	26.25	-2	5,173	-0.04%
2021/05/27	1	25.20	1	25.00	25.20	0	5,190	0.00%
2021/05/26	0	0.00	15	25.25	25.25	-15	5,214	-0.29%
2021/05/25	3	25.28	5	25.13	25.15	-2	5,260	-0.04%
2021/05/24	1	24.60	3	24.43	24.75	-2	5,269	-0.04%
2021/05/21	6	24.81	6	24.50	24.50	0	5,323	0.00%
2021/05/20	1	24.80	6	24.38	24.30	-5	5,407	-0.09%
2021/05/19	15	24.97	6	25.19	25.25	9	5,433	0.17%
2021/05/18	7	22.80	17	23.45	23.90	-10	5,418	-0.18%
2021/05/17	0	0.00	7	21.94	21.75	-7	5,446	-0.13%
2021/05/14	6	24.81	0	0.00	23.35	6	5,555	0.11%
2021/05/13	0	0.00	1	23.50	23.85	-1	5,988	-0.02%
2021/05/12	51	24.70	6	23.91	23.65	45	6,270	0.72%
2021/05/11	59	27.26	0	0.00	26.20	59	6,272	0.94%
2021/05/10	9	28.85	10	29.95	28.75	-1	6,266	-0.02%
2021/05/07	13	28.37	5	28.99	29.05	8	6,311	0.13%
2021/05/06	1	28.40	4	28.80	28.15	-3	6,515	-0.05%
2021/05/05	56	28.76	21	28.96	28.15	35	6,763	0.52%
2021/05/04	48	28.02	17	28.15	28.80	31	6,860	0.45%
2021/05/03	6	31.01	0	0.00	30.05	6	6,926	0.09%
2021/04/29	6	32.89	1	32.25	32.45	5	6,948	0.07%
2021/04/28	19	33.69	6	33.54	33.45	13	7,131	0.18%
2021/04/27	2	32.93	6	32.88	32.75	-4	6,928	-0.06%
2021/04/26	9	32.61	38	32.77	32.65	-29	6,963	-0.42%
2021/04/23	1	32.05	0	0.00	32.60	1	7,214	0.01%
2021/04/22	54	32.51	11	31.92	31.60	43	7,222	0.60%
2021/04/21	11	32.50	2.1	32.32	32.50	8.9	7,094	0.13%
2021/04/20	51	31.45	0	0.00	31.55	51	7,081	0.72%
2021/04/19	0	0.00	1	31.35	31.25	-1	7,121	-0.01%
2021/04/16	0	0.00	1	31.40	31.20	-1	7,139	-0.01%
2021/04/15	25	31.03	1.1	31.07	30.90	23.9	7,250	0.33%
2021/04/14	6.2	31.83	0	0.00	30.90	6.2	7,341	0.08%
2021/04/13	6	33.13	58	32.08	31.95	-52	8,162	-0.64%
2021/04/12	12	34.80	3	34.60	34.75	9	8,437	0.11%
2021/04/09	3	34.50	19	34.07	33.55	-16	8,379	-0.19%
2021/04/08	11	32.51	8	32.38	32.40	3	8,103	0.04%
2021/04/07	0	0.00	7	32.47	32.35	-7	8,157	-0.09%
2021/04/06	1	32.40	2	32.50	32.35	-1	8,262	-0.01%
2021/04/01	2	31.80	1	31.90	31.75	1	8,370	0.01%
2021/03/31	4	32.01	12	32.09	32.15	-8	8,374	-0.10%
2021/03/30	8	32.57	3	32.63	32.15	5	8,386	0.06%
2021/03/29	22	31.72	9	31.95	31.50	13	8,317	0.16%
2021/03/25	1	30.60	0	0.00	31.20	1	8,248	0.01%
2021/03/24	1	30.95	1	30.40	30.80	0	8,184	0.00%
2021/03/23	30	31.89	13	31.50	30.65	17	8,173	0.21%
2021/03/22	3	30.65	2	30.13	30.75	1	7,952	0.01%
2021/03/19	0	0.00	2	30.20	30.00	-2	7,879	-0.03%
2021/03/18	2	30.05	0	0.00	30.70	2	7,908	0.03%
2021/03/17	0	0.00	2	29.70	29.65	-2	7,896	-0.03%
2021/03/11	4	29.23	0	0.00	29.15	4	8,433	0.05%
2021/03/10	2	28.48	0	0.00	28.70	2	8,612	0.02%
2021/03/08	0	0.00	1	29.05	28.60	-1	8,853	-0.01%
2021/03/05	3	28.98	1	28.90	28.80	2	9,310	0.02%
2021/03/04	51	29.96	0	0.00	29.40	51	9,317	0.55%
2021/03/03	5	29.90	1	29.05	29.90	4	9,320	0.04%
2021/03/02	1	30.00	1	30.85	29.80	0	9,391	0.00%
2021/02/26	4	30.50	0	0.00	30.50	4	9,356	0.04%
2021/02/25	0	0.00	1	30.95	30.90	-1	9,403	-0.01%
2021/02/23	1	31.00	0	0.00	31.10	1	9,410	0.01%
2021/02/22	1	31.35	8	31.83	31.75	-7	9,398	-0.07%
2021/02/19	7	31.25	2	31.33	31.20	5	9,367	0.05%
2021/02/18	0	0.00	2	30.75	30.90	-2	9,465	-0.02%
2021/02/17	4	30.05	6	30.39	31.00	-2	9,487	-0.02%
2021/02/05	6	30.64	14	30.55	30.05	-8	9,451	-0.08%
2021/02/04	27	31.59	9	31.48	30.95	18	9,340	0.19%
2021/02/03	4	32.18	15	32.71	33.00	-11	8,926	-0.12%
2021/02/02	0	0.00	1	30.00	30.00	-1	8,663	-0.01%
2021/02/01	1	30.15	1	29.10	29.00	0	8,713	0.00%
2021/01/29	11	31.17	10	29.95	29.25	1	8,660	0.01%
2021/01/28	0	0.00	5	30.98	31.00	-5	8,583	-0.06%
2021/01/27	4	30.20	14	30.38	30.40	-10	8,429	-0.12%
2021/01/26	3	29.45	12	29.36	29.40	-9	8,177	-0.11%
2021/01/25	3	28.77	1	28.95	28.70	2	8,057	0.02%
2021/01/22	5	28.19	5	27.95	28.30	0	7,963	0.00%
2021/01/21	0	0.00	10	28.41	28.10	-10	7,900	-0.13%
2021/01/20	0	0.00	2	26.78	26.45	-2	7,684	-0.03%
2021/01/19	6	27.77	1	28.25	27.80	5	7,609	0.07%
2021/01/18	6	28.65	8	27.85	28.50	-2	7,565	-0.03%
2021/01/15	7	27.14	0	0.00	26.85	7	7,299	0.10%
2021/01/14	4	27.63	0	0.00	27.55	4	7,262	0.06%
2021/01/12	1	27.30	1	27.15	26.90	0	7,320	0.00%
2021/01/08	6	28.17	1	27.60	27.60	5	7,300	0.07%
2021/01/07	5	29.12	1	28.85	28.85	4	7,170	0.06%
2021/01/06	31	31.03	115	30.94	29.50	-84	7,056	-1.19%	大賣/
2021/01/05	20	29.61	52	29.11	30.70	-32	6,164	-0.52%
2021/01/04	3	27.52	22	27.94	27.95	-19	5,743	-0.33%
2020/12/31	0	0.00	24	27.07	27.20	-24	5,668	-0.42%
2020/12/30	68	26.06	0	0.00	26.15	68	5,569	1.22%
2020/12/29	24	26.97	50	26.91	26.80	-26	5,459	-0.48%
2020/12/28	25	27.50	7	27.85	28.50	18	5,338	0.34%
2020/12/25	2	27.13	0	0.00	27.00	2	5,181	0.04%
2020/12/24	38	26.95	1	26.95	26.95	37	5,165	0.72%
2020/12/23	1	27.00	79	27.18	27.20	-78	5,118	-1.52%
2020/12/22	32	26.35	49	26.73	26.05	-17	5,066	-0.34%
2020/12/18	49	26.55	0	0.00	26.50	49	5,082	0.96%
2020/12/17	0	0.00	1	26.60	26.80	-1	5,131	-0.02%
2020/12/16	6	26.63	0	0.00	26.55	6	5,361	0.11%
2020/12/15	2.2	26.64	1	27.30	26.00	1.2	5,458	0.02%
2020/12/11	6.1	26.22	1	26.50	26.05	5.1	5,385	0.09%
2020/12/10	3	27.20	0	26.80	26.75	3	5,387	0.06%
2020/12/09	28	27.60	3	27.70	27.80	25	5,353	0.47%
2020/12/08	3	26.95	7	26.84	26.95	-4	5,322	-0.08%
2020/12/07	57.1	26.90	47	27.52	26.70	10.1	5,295	0.19%
2020/12/04	8	25.88	43	26.46	26.50	-35	5,118	-0.68%
2020/12/03	24	25.75	37	25.86	25.50	-13	5,056	-0.26%
2020/12/02	21.1	25.67	6	26.06	26.30	15.1	5,114	0.30%
2020/12/01	40.2	26.02	15	25.48	26.00	25.2	5,274	0.48%
2020/11/30	3	24.45	3	24.55	24.50	0	5,236	0.00%
2020/11/27	3	24.55	5	24.59	24.55	-2	5,402	-0.04%
2020/11/26	15	24.98	3	24.92	24.60	12	5,920	0.20%
2020/11/25	3	24.43	14	24.51	24.80	-11	5,894	-0.19%
2020/11/24	11.2	24.50	4	24.75	24.45	7.2	6,045	0.12%
2020/11/23	1	24.60	4	24.89	24.60	-3	6,298	-0.05%
2020/11/20	3.5	24.56	2	24.80	24.60	1.5	6,274	0.02%
2020/11/19	4	24.39	2	24.43	24.40	2	6,295	0.03%
2020/11/18	1	24.10	17	24.20	24.15	-16	6,325	-0.25%
2020/11/17	31	24.78	13	24.45	24.30	18	6,276	0.29%
2020/11/16	1	24.60	26	24.46	24.80	-25	6,182	-0.40%
2020/11/12	6	23.85	0	0.00	23.70	6	6,159	0.10%
2020/11/11	20	23.97	2	24.00	24.15	18	6,157	0.29%
2020/11/10	0	0.00	2	23.90	24.10	-2	6,129	-0.03%
2020/11/09	4	23.75	8	23.79	23.70	-4	6,065	-0.07%
2020/11/06	2	23.13	3	23.22	23.00	-1	5,943	-0.02%
2020/11/05	4	23.00	6	23.25	22.95	-2	5,910	-0.03%
2020/11/04	4	23.03	3	23.22	22.65	1	5,831	0.02%
2020/11/02	4	22.00	0	0.00	21.90	4	5,744	0.07%
2020/10/30	8	22.73	0	0.00	22.20	8	5,747	0.14%
2020/10/29	1	22.90	1	23.05	23.10	0	5,702	0.00%
2020/10/28	8	23.09	4	23.18	22.80	4	5,668	0.07%
2020/10/27	5	22.65	0	0.00	22.70	5	5,655	0.09%
2020/10/26	0	0.00	5	22.76	23.00	-5	5,646	-0.09%
2020/10/23	0	0.00	2	22.30	22.60	-2	5,593	-0.04%
2020/10/22	0	0.00	2	22.15	22.10	-2	5,584	-0.04%
2020/10/21	1	22.15	6	22.18	22.15	-5	5,586	-0.09%
2020/10/20	54	22.60	45	22.26	22.20	9	5,594	0.16%
2020/10/19	3	22.57	16	21.98	22.50	-13	5,479	-0.24%
2020/10/16	0	0.00	52	21.28	21.05	-52	5,397	-0.96%
2020/10/15	5	21.28	0	0.00	21.15	5	5,446	0.09%
2020/10/14	0	0.00	1	21.35	21.45	-1	5,459	-0.02%
2020/10/13	1	21.15	0	0.00	21.20	1	5,478	0.02%
2020/10/12	0	0.00	2	21.10	21.10	-2	5,538	-0.04%
2020/10/08	5	21.65	0	0.00	21.65	5	5,583	0.09%
2020/10/07	5	22.25	10	21.95	21.95	-5	5,578	-0.09%
2020/10/06	2	21.80	0	0.00	21.90	2	5,621	0.04%
2020/10/05	13	21.89	1	21.60	21.65	12	5,633	0.21%
2020/09/30	4	21.24	0	0.00	21.40	4	5,608	0.07%
2020/09/29	5	21.05	7	21.41	21.40	-2	5,592	-0.04%
2020/09/28	2	21.20	2	21.35	21.25	0	5,618	0.00%
2020/09/25	6	20.22	2	20.70	20.70	4	5,762	0.07%
2020/09/24	0	0.00	28	21.63	21.20	-28	5,728	-0.49%
2020/09/23	11	23.41	3	22.83	22.45	8	5,665	0.14%
2020/09/22	11	23.15	1	23.00	23.15	10	5,620	0.18%
2020/09/21	31	23.96	19	23.99	23.80	12	5,594	0.21%
2020/09/18	16	23.39	3	23.52	23.20	13	5,340	0.24%
2020/09/16	12	23.33	0	0.00	23.15	12	5,230	0.23%
2020/09/11	10	22.47	1	22.70	22.20	9	5,326	0.17%
2020/09/10	12	23.48	0	0.00	23.75	12	5,281	0.23%
2020/09/09	5	23.50	10	23.10	23.65	-5	5,219	-0.10%
2020/09/08	9	23.31	0	0.00	23.35	9	5,165	0.17%
2020/09/07	4	24.75	6	24.14	24.15	-2	5,027	-0.04%
2020/09/04	15	24.50	23	24.70	24.85	-8	5,068	-0.16%
2020/09/03	26	23.96	69	24.47	24.40	-43	4,748	-0.91%
2020/09/02	12	22.98	21	22.84	22.95	-9	4,323	-0.21%
2020/09/01	15	22.60	8	22.64	22.20	7	4,134	0.17%
2020/08/31	0	0.00	15	22.30	22.45	-15	3,603	-0.42%
2020/08/28	24	20.25	15	20.44	20.45	9	3,531	0.25%
2020/08/27	7	20.09	77	20.10	20.40	-70	3,483	-2.01%
2020/08/26	1	19.15	2	19.45	19.15	-1	3,162	-0.03%
2020/08/25	5	19.22	8	19.36	19.40	-3	3,133	-0.10%
2020/08/24	6	18.97	2	18.90	19.15	4	3,039	0.13%
2020/08/20	3	18.30	2	17.83	17.90	1	2,932	0.03%
2020/08/19	7	19.09	8	19.12	19.20	-1	2,852	-0.04%
2020/08/18	1	18.25	0	0.00	18.25	1	2,739	0.04%
2020/08/17	2	18.48	1	18.65	18.40	1	2,739	0.04%
2020/08/14	7	18.34	2	18.45	18.30	5	2,710	0.18%
2020/08/13	3	17.95	0	0.00	18.00	3	2,684	0.11%
2020/08/06	5	18.15	2	18.35	18.15	3	2,765	0.11%
2020/08/03	1	18.00	0	0.00	17.90	1	2,786	0.04%
2020/07/31	16	18.03	6	18.13	18.10	10	2,792	0.36%
2020/07/30	0	0.00	4	17.79	17.80	-4	2,762	-0.14%
2020/07/28	0	0.00	40	17.19	17.05	-40	2,771	-1.44%
2020/07/23	0	0.00	1	18.95	18.70	-1	2,734	-0.04%
2020/07/22	6	18.86	0	0.00	18.85	6	2,794	0.21%
2020/07/21	0	0.00	1	18.85	18.80	-1	2,779	-0.04%
2020/07/17	2	18.35	1	18.55	18.35	1	2,726	0.04%
2020/07/16	1	19.00	11	19.01	19.15	-10	2,716	-0.37%
2020/07/15	10	18.79	0	0.00	18.50	10	2,662	0.38%
2020/07/14	2	18.85	0	0.00	19.25	2	2,624	0.08%
2020/07/10	0	0.00	5	18.45	18.30	-5	2,762	-0.18%
2020/07/09	0	0.00	1	18.90	18.85	-1	2,776	-0.04%
2020/07/08	11	18.89	0	0.00	19.00	11	2,749	0.40%
2020/07/07	0	0.00	1	19.00	19.00	-1	2,740	-0.04%
2020/07/06	4	19.16	2	19.35	19.20	2	2,731	0.07%
2020/07/03	0	0.00	5	18.56	18.55	-5	2,593	-0.19%
2020/07/02	1	18.75	0	0.00	18.70	1	2,624	0.04%
2020/07/01	6	18.55	4	18.56	18.45	2	2,658	0.08%
2020/06/30	3	18.73	0	0.00	18.45	3	2,720	0.11%
2020/06/29	0	0.00	1	18.00	18.10	-1	2,689	-0.04%
2020/06/19	0	0.00	1	18.35	18.35	-1	2,705	-0.04%
2020/06/18	1	18.90	4	18.60	19.10	-3	2,664	-0.11%
2020/06/16	1	18.00	15	17.86	17.90	-14	2,459	-0.57%
2020/06/15	0	0.00	3	17.92	17.70	-3	2,487	-0.12%
2020/06/12	1	16.95	1	16.70	17.20	0	2,461	0.00%
2020/06/11	57	18.27	0	0.00	17.30	57	2,481	2.30%
2020/06/09	1	17.40	0	0.00	17.35	1	2,362	0.04%
2020/06/08	0	0.00	1	17.45	17.40	-1	2,446	-0.04%
2020/06/05	1	17.55	0	0.00	17.50	1	2,467	0.04%
2020/06/04	2	17.15	1	17.20	17.20	1	2,471	0.04%
2020/06/03	5	17.32	1	17.30	17.30	4	2,515	0.16%
2020/05/28	1	16.50	0	0.00	16.50	1	2,588	0.04%
2020/05/20	0	0.00	10	16.50	16.40	-10	3,127	-0.32%
2020/05/13	11	16.94	0	0.00	16.85	11	4,021	0.27%
2020/05/04	0	0.00	1	16.70	16.75	-1	4,141	-0.02%
2020/04/30	0	0.00	15	17.05	17.15	-15	4,274	-0.35%
2020/04/29	10	17.15	0	0.00	17.00	10	4,481	0.22%
2020/04/28	0	0.00	1	17.00	17.10	-1	4,479	-0.02%
2020/04/27	1	16.75	1	16.90	16.90	0	4,505	0.00%
2020/04/22	0	0.00	1	15.85	16.30	-1	4,426	-0.02%
2020/04/21	2	16.28	1	16.45	16.10	1	4,420	0.02%
2020/04/20	1	16.70	0	0.00	16.95	1	4,395	0.02%
2020/04/17	2	17.00	0	0.00	16.60	2	4,379	0.05%
2020/04/16	4	17.01	2	17.00	16.90	2	4,351	0.05%
2020/04/15	2	17.83	3	17.80	16.85	-1	4,301	-0.02%
2020/04/14	0	0.00	3	17.20	17.20	-3	4,148	-0.07%
2020/04/13	0	0.00	16	15.50	15.65	-16	4,127	-0.39%
2020/04/10	0	0.00	1	15.70	15.70	-1	4,142	-0.02%
2020/04/09	1	16.20	0	0.00	15.55	1	4,192	0.02%
2020/04/08	0	0.00	3	15.70	15.90	-3	4,178	-0.07%
2020/04/07	2	15.45	6	15.58	15.45	-4	4,160	-0.10%
2020/04/06	17	14.65	0	0.00	14.85	17	4,163	0.41%
2020/04/01	2	14.55	7	14.50	14.75	-5	4,389	-0.11%
2020/03/31	2	14.00	1	13.70	13.55	1	4,327	0.02%
2020/03/27	0	0.00	1	13.85	13.75	-1	4,313	-0.02%
2020/03/26	1	13.95	0	0.00	14.00	1	4,294	0.02%
2020/03/24	0	0.00	5	13.70	13.85	-5	4,228	-0.12%
2020/03/23	5	13.00	0	0.00	12.95	5	4,198	0.12%
2020/03/20	0	0.00	20	12.65	12.65	-20	4,182	-0.48%
2020/03/19	20	11.40	0	0.00	11.50	20	4,187	0.48%
2020/03/17	0	0.00	4	12.65	12.80	-4	4,121	-0.10%
2020/03/13	1	13.70	0	0.00	14.20	1	4,056	0.02%
2020/03/12	12	15.42	0	0.00	15.20	12	4,036	0.30%
2020/03/11	1	17.00	0	0.00	16.85	1	3,950	0.03%
2020/03/10	5	17.18	3	16.73	17.25	2	3,920	0.05%
2020/03/09	12	17.13	4	16.90	17.00	8	3,892	0.21%
2020/03/06	5	17.96	30	17.90	17.80	-25	3,819	-0.65%
2020/03/05	2	18.38	8	18.35	18.30	-6	3,773	-0.16%
2020/03/04	5	18.41	4	18.20	18.55	1	3,747	0.03%
2020/03/03	2	19.10	6	18.98	18.75	-4	3,714	-0.11%
2020/03/02	0	0.00	1	18.80	18.55	-1	3,638	-0.03%
2020/02/27	20	18.89	20	18.89	18.60	0	3,598	0.00%
2020/02/26	9	19.51	3	19.58	19.60	6	3,447	0.17%
2020/02/25	12	19.10	0	0.00	19.30	12	3,476	0.35%
2020/02/24	13	19.53	1	19.60	19.45	12	3,431	0.35%
2020/02/21	9	20.35	2	20.78	20.15	7	3,358	0.21%
2020/02/20	9	20.11	11	20.05	20.30	-2	3,222	-0.06%
2020/02/19	16	19.55	16	19.98	20.35	0	3,053	0.00%
2020/02/18	3	18.80	3	18.68	18.95	0	2,610	0.00%
2020/02/17	26	18.54	0	0.00	18.50	26	2,572	1.01%
2020/02/14	18	18.97	4	18.83	18.90	14	2,515	0.56%
2020/02/13	0	0.00	61	18.10	18.05	-61	2,263	-2.69%
2020/02/11	1	18.05	0	0.00	18.15	1	2,242	0.04%
2020/02/10	1	18.10	0	0.00	18.05	1	2,219	0.05%
2020/02/07	1	17.75	0	0.00	17.70	1	2,138	0.05%
2020/02/04	10	18.40	0	0.00	18.05	10	2,063	0.48%
2020/02/03	4	18.14	18	17.97	18.60	-14	1,941	-0.72%
2020/01/15	1	18.25	1	18.30	18.20	0	1,669	0.00%
2020/01/13	1	17.95	1	18.05	18.25	0	1,659	0.00%
2020/01/10	1	18.05	0	0.00	17.80	1	1,656	0.06%
2020/01/08	3	17.75	0	0.00	17.70	3	1,641	0.18%
2020/01/07	5	18.14	0	0.00	18.05	5	1,611	0.31%
2020/01/06	3	18.42	0	0.00	18.35	3	1,590	0.19%
2020/01/03	0	0.00	1	18.75	18.70	-1	1,572	-0.06%
2020/01/02	0	0.00	2	19.03	18.95	-2	1,511	-0.13%
2019/12/31	3	18.75	0	0.00	18.70	3	1,487	0.20%
2019/12/30	0	0.00	5	18.80	18.80	-5	1,498	-0.33%
2019/12/27	10	19.04	9	19.05	19.10	1	1,493	0.07%
2019/12/23	2	18.13	0	0.00	18.00	2	1,228	0.16%
2019/12/19	1	18.25	5	18.40	18.15	-4	1,229	-0.33%
2019/12/16	5	18.40	0	0.00	18.35	5	1,262	0.40%
2019/12/09	0	0.00	1	18.30	18.35	-1	1,239	-0.08%
2019/12/05	0	0.00	1	17.95	18.00	-1	1,186	-0.08%
2019/11/29	60	18.00	1	18.20	18.00	59	1,233	4.78%
2019/11/27	0	0.00	2	17.90	17.95	-2	1,244	-0.16%
2019/11/25	1	17.75	0	0.00	17.75	1	1,413	0.07%
2019/11/22	42	17.68	35	18.12	18.05	7	1,419	0.49%
2019/11/19	1	17.85	2	17.65	17.80	-1	1,334	-0.07%
2019/11/18	0	0.00	1	17.30	17.25	-1	1,329	-0.08%
2019/11/14	0	0.00	3	17.82	17.70	-3	1,338	-0.22%
2019/11/12	0	0.00	1	17.80	17.75	-1	1,357	-0.07%
2019/11/07	1	18.50	0	0.00	18.45	1	1,363	0.07%
2019/11/06	3	18.60	0	0.00	18.65	3	1,373	0.22%
2019/11/05	1	18.80	0	0.00	18.70	1	1,376	0.07%
2019/11/04	25	18.59	0	0.00	18.60	25	1,401	1.78%
2019/11/01	31	18.50	0	0.00	18.55	31	1,410	2.20%
2019/10/31	4	18.98	1	19.00	18.75	3	1,435	0.21%
2019/10/30	1	19.00	1	19.10	19.15	0	1,428	0.00%
2019/10/28	5	19.50	0	0.00	19.35	5	1,457	0.34%
2019/10/25	3	19.60	0	0.00	19.55	3	1,494	0.20%
2019/10/24	2	19.60	0	0.00	19.60	2	1,495	0.13%
2019/10/15	2	19.40	0	0.00	19.60	2	1,780	0.11%
2019/10/14	1	19.60	0	0.00	19.30	1	1,838	0.05%
2019/10/09	1	19.75	0	0.00	19.65	1	1,913	0.05%
2019/10/07	0	0.00	1	20.30	20.20	-1	2,056	-0.05%
2019/10/04	0	0.00	2	20.20	20.25	-2	2,136	-0.09%
2019/10/03	4	20.05	2	19.68	20.15	2	2,122	0.09%
2019/10/02	1	19.20	2	19.35	19.65	-1	2,082	-0.05%
2019/10/01	2	19.50	1	19.70	19.50	1	2,100	0.05%
2019/09/26	0	0.00	6	20.40	20.15	-6	2,181	-0.28%
2019/09/24	2	20.60	0	0.00	20.50	2	2,222	0.09%
2019/09/23	10	20.35	0	0.00	20.60	10	2,225	0.45%
2019/09/17	3	21.15	0	0.00	21.00	3	2,210	0.14%
2019/09/16	0	0.00	2	21.35	21.30	-2	2,214	-0.09%
2019/09/12	0	0.00	1	21.35	21.30	-1	2,241	-0.04%
2019/09/11	1	21.20	0	0.00	21.25	1	2,265	0.04%
2019/09/10	0	0.00	1	21.40	21.25	-1	2,277	-0.04%
2019/09/09	1	21.30	0	0.00	21.35	1	2,275	0.04%
2019/09/06	2	21.40	0	0.00	21.35	2	2,270	0.09%
2019/09/05	0	0.00	1	21.65	21.55	-1	2,254	-0.04%
2019/09/04	2	21.58	0	0.00	21.60	2	2,264	0.09%
2019/09/03	1	21.75	0	0.00	21.75	1	2,332	0.04%
2019/09/02	2	21.78	0	0.00	21.95	2	2,335	0.09%
2019/08/30	4	21.75	18	21.79	21.75	-14	2,347	-0.60%
2019/08/29	4	22.09	2	21.93	21.80	2	2,360	0.08%
2019/08/28	2	23.30	0	0.00	23.25	2	2,256	0.09%
2019/08/22	0	0.00	2	22.63	22.50	-2	2,422	-0.08%
2019/08/21	1	22.55	1	22.55	22.50	0	2,415	0.00%
2019/08/20	0	0.00	5	22.30	22.30	-5	2,420	-0.21%
2019/08/19	1	22.30	0	0.00	22.10	1	2,437	0.04%
2019/08/16	2	22.20	0	0.00	22.25	2	2,470	0.08%
2019/08/13	1	21.60	1	21.60	21.60	0	2,532	0.00%
2019/08/12	3	22.17	0	0.00	22.05	3	2,558	0.12%
2019/08/08	3	21.80	0	0.00	21.55	3	2,578	0.12%
2019/08/02	4	22.83	0	0.00	22.65	4	2,713	0.15%
2019/08/01	2	23.75	0	0.00	23.60	2	2,751	0.07%
2019/07/30	5	24.00	1	24.10	23.85	4	2,834	0.14%
2019/07/29	3	24.60	2	24.55	24.60	1	2,857	0.03%
2019/07/26	3	24.10	1	24.15	24.10	2	2,869	0.07%
2019/07/24	5	24.40	0	0.00	24.40	5	3,213	0.16%
2019/07/22	0	0.00	2	25.10	25.05	-2	3,306	-0.06%
2019/07/17	11	25.64	2	25.30	25.30	9	3,415	0.26%
2019/07/16	1	26.05	51	25.65	25.85	-50	3,480	-1.44%
2019/07/12	11	25.15	0	0.00	25.55	11	3,436	0.32%
2019/07/10	2	25.15	10	24.60	25.25	-8	3,411	-0.23%
2019/07/08	20	24.43	0	0.00	24.35	20	3,673	0.54%
2019/07/05	30	24.32	10	24.25	24.30	20	3,737	0.54%
2019/07/04	5	24.45	25	24.54	24.55	-20	3,767	-0.53%
2019/07/03	0	0.00	42	24.39	24.35	-42	3,805	-1.10%
2019/07/01	10	24.50	0	0.00	24.55	10	4,125	0.24%
2019/06/27	10	24.05	0	0.00	24.05	10	4,301	0.23%
2019/06/26	0	0.00	5	23.85	24.05	-5	4,440	-0.11%
2019/06/25	29	24.29	1	23.80	23.80	28	4,685	0.60%
2019/06/24	2	24.45	20	24.48	24.75	-18	4,787	-0.38%
2019/06/21	0	0.00	1	24.05	24.15	-1	5,136	-0.02%
2019/06/19	0	0.00	10	23.85	23.95	-10	6,248	-0.16%
2019/06/18	30	23.43	0	0.00	23.15	30	6,366	0.47%
2019/06/17	20	23.83	0	0.00	23.75	20	6,536	0.31%
2019/06/14	5	23.95	5	23.70	23.70	0	6,801	0.00%
2019/06/13	1	23.70	1	23.85	23.95	0	6,929	0.00%
2019/06/12	1	24.05	16	24.17	24.00	-15	7,235	-0.21%
2019/06/11	16	24.50	15	24.85	24.60	1	7,490	0.01%
2019/06/10	15	23.77	15	23.57	23.85	0	8,491	0.00%
2019/06/06	5	23.35	0	0.00	23.40	5	8,991	0.06%
2019/06/05	5	23.70	6	23.98	23.90	-1	9,255	-0.01%
2019/06/04	11	23.38	0	0.00	23.25	11	9,324	0.12%
2019/06/03	0	0.00	40	22.88	23.15	-40	9,463	-0.42%
2019/05/31	4	22.66	10	22.55	22.55	-6	9,617	-0.06%
2019/05/29	50	22.49	0	0.00	21.80	50	9,630	0.52%
2019/05/28	0	0.00	5	23.50	23.35	-5	9,656	-0.05%
2019/05/27	0	0.00	5	23.30	23.50	-5	9,820	-0.05%
2019/05/24	1	23.95	5	24.10	23.65	-4	9,977	-0.04%
2019/05/22	11	24.39	5	24.59	23.85	6	10,274	0.06%
2019/05/21	0	0.00	10	24.65	24.65	-10	10,779	-0.09%
2019/05/17	10	24.35	0	0.00	24.00	10	11,207	0.09%
2019/05/16	14	25.03	2	24.65	24.10	12	11,437	0.10%
2019/05/15	0	0.00	19	25.44	25.35	-19	11,576	-0.16%
2019/05/14	10	23.76	7	24.84	25.40	3	12,058	0.02%
2019/05/13	10	24.55	1	24.70	24.50	9	12,272	0.07%
2019/05/10	1	25.10	14	25.35	25.15	-13	12,315	-0.11%
2019/05/09	1	24.95	0	0.00	25.10	1	12,349	0.01%
2019/05/08	0	0.00	1	26.65	26.45	-1	12,344	-0.01%
2019/05/07	12	27.13	1	27.45	26.95	11	12,565	0.09%
2019/05/06	2	27.60	8	27.39	27.50	-6	12,772	-0.05%
2019/05/03	0	0.00	8	27.80	27.90	-8	12,709	-0.06%
2019/05/02	15	27.28	0	0.00	27.50	15	12,652	0.12%
2019/04/30	38	27.56	8	27.80	27.40	30	12,594	0.24%
2019/04/29	3	26.30	2	26.30	26.35	1	12,279	0.01%
2019/04/26	7	27.24	7	27.26	26.90	0	12,129	0.00%
2019/04/25	0	0.00	5	27.55	27.10	-5	12,082	-0.04%
2019/04/24	10	27.35	0	0.00	27.35	10	12,036	0.08%
2019/04/23	14	28.30	9	28.91	27.90	5	11,946	0.04%
2019/04/22	12	29.02	9	28.88	29.10	3	11,852	0.03%
2019/04/19	9	27.82	4	27.70	28.05	5	11,701	0.04%
2019/04/18	7	27.66	1	27.40	27.30	6	11,659	0.05%
2019/04/17	2	27.78	0	0.00	27.70	2	11,597	0.02%
2019/04/16	0	0.00	1	27.75	28.05	-1	11,554	-0.01%
2019/04/15	0	27.10	1	27.80	27.25	-1	11,483	-0.01%
2019/04/12	18	28.24	45	27.70	27.15	-27	11,417	-0.24%
2019/04/11	1	29.05	0	0.00	29.05	1	11,127	0.01%
2019/04/10	7	30.07	12	29.79	30.00	-5	11,045	-0.05%
2019/04/09	1	30.10	1	29.80	29.80	0	10,984	0.00%
2019/04/08	0	0.00	1	30.10	30.30	-1	10,929	-0.01%
2019/04/03	10	29.85	18	30.06	29.65	-8	10,710	-0.07%
2019/04/02	4	28.76	7	28.69	29.25	-3	10,505	-0.03%
2019/04/01	2	29.30	5	29.05	29.05	-3	10,394	-0.03%
2019/03/29	5	28.12	9	28.86	29.25	-4	10,284	-0.04%
2019/03/28	13	29.73	28	28.91	28.55	-15	10,130	-0.15%
2019/03/27	31	30.05	12	30.14	30.05	19	9,875	0.19%
2019/03/26	4	30.43	14	30.28	30.00	-10	9,735	-0.10%
2019/03/25	20	29.82	7	29.91	30.80	13	9,359	0.14%
2019/03/22	1	28.35	1	27.85	28.25	0	8,342	0.00%
2019/03/21	2	27.73	7	27.99	28.10	-5	8,202	-0.06%
2019/03/20	11	27.16	3	27.17	27.30	8	8,088	0.10%
2019/03/19	2	27.83	45	28.27	27.60	-43	7,903	-0.54%
2019/03/18	3	27.28	2	27.50	27.45	1	7,643	0.01%
2019/03/15	7	28.42	41	28.63	27.65	-34	7,510	-0.45%
2019/03/14	18	28.01	3	28.03	28.00	15	7,196	0.21%
2019/03/13	21	28.02	47	28.42	28.10	-26	6,927	-0.38%
2019/03/12	24	25.30	59	25.48	26.80	-35	5,852	-0.60%
2019/03/11	26	24.87	183	24.63	24.40	-157	5,455	-2.88%	大賣/鉅額交易
2019/03/08	38	22.91	42	23.25	23.85	-4	5,194	-0.08%
2019/03/07	87	23.47	29	23.67	23.20	58	5,073	1.14%
2019/03/06	52	24.65	12	24.41	24.30	40	4,925	0.81%
2019/03/04	5	23.90	6	24.05	24.25	-1	4,685	-0.02%
2019/02/27	3	23.55	1	24.35	23.55	2	4,625	0.04%
2019/02/26	48	24.57	3	24.63	24.30	45	4,480	1.00%
2019/02/25	42	24.87	9	25.26	25.45	33	4,305	0.77%
2019/02/22	14	25.16	89	25.01	25.05	-75	4,125	-1.82%
2019/02/21	89	25.09	74	25.13	25.45	15	4,023	0.37%
2019/02/20	53	25.49	21	25.52	25.85	32	3,756	0.85%
2019/02/19	15	23.39	33	23.12	23.50	-18	3,215	-0.56%
2019/02/18	17	23.75	17	22.84	22.90	0	3,011	0.00%
2019/02/15	31	23.23	21	23.57	23.60	10	2,733	0.37%
2019/02/14	40	22.56	1	22.60	22.70	39	2,482	1.57%
2019/02/13	5	22.20	9	22.21	22.40	-4	2,328	-0.17%
2019/02/12	8	20.87	10	21.34	21.65	-2	1,853	-0.11%
2019/01/30	0	0.00	6	19.40	19.55	-6	1,491	-0.40%
2019/01/28	0	0.00	3	19.90	20.00	-3	1,319	-0.23%
2019/01/25	8	18.44	5	18.90	18.95	3	1,057	0.28%
2019/01/22	0	0.00	1	17.00	16.95	-1	776	-0.13%
2019/01/21	1	17.20	0	0.00	17.10	1	779	0.13%
2019/01/17	0	0.00	1	17.10	17.10	-1	797	-0.13%
2019/01/09	0	0.00	5	17.30	17.40	-5	808	-0.62%
2019/01/07	5	17.00	0	0.00	16.80	5	792	0.63%
2019/01/03	0	0.00	1	16.65	16.55	-1	824	-0.12%
2019/01/02	0	0.00	20	16.60	16.55	-20	832	-2.40%
2018/12/27	1	17.15	2	16.90	17.00	-1	855	-0.12%
2018/12/26	0	0.00	2	16.45	16.40	-2	846	-0.24%
2018/12/14	1	17.70	1	17.35	17.25	0	892	0.00%
2018/12/13	3	17.75	1	17.50	17.70	2	885	0.23%
2018/12/10	2	16.85	0	0.00	16.90	2	838	0.24%
2018/12/06	0	0.00	2	17.05	16.95	-2	834	-0.24%
2018/12/05	1	17.60	0	0.00	17.50	1	820	0.12%
2018/12/04	39	17.89	15	18.10	17.90	24	824	2.91%
2018/11/28	0	0.00	1	16.70	16.75	-1	791	-0.13%
2018/11/27	1	16.55	0	0.00	16.60	1	798	0.13%
2018/11/23	1	15.85	1	15.80	15.80	0	796	0.00%
2018/11/22	1	16.25	0	0.00	16.20	1	795	0.13%
2018/11/16	0	0.00	2	16.25	16.25	-2	816	-0.24%
2018/11/14	0	0.00	1	16.15	16.05	-1	826	-0.12%
2018/11/13	1	16.20	0	0.00	16.30	1	832	0.12%
2018/11/12	2	16.20	0	0.00	15.90	2	819	0.24%
2018/11/09	0	0.00	1	15.75	15.85	-1	806	-0.12%
2018/11/07	0	0.00	1	15.30	15.25	-1	794	-0.13%
2018/11/06	1	14.90	0	0.00	14.90	1	824	0.12%
2018/11/05	1	15.00	0	0.00	14.90	1	839	0.12%
2018/11/02	0	0.00	1	14.90	14.95	-1	853	-0.12%
2018/10/30	1	14.10	1	14.10	14.10	0	970	0.00%
2018/10/29	0	0.00	1	13.90	14.00	-1	977	-0.10%
2018/10/26	1	13.70	1	13.70	13.85	0	984	0.00%
2018/10/25	1	14.45	1	14.45	14.10	0	987	0.00%
2018/10/24	1	14.85	0	0.00	14.85	1	995	0.10%
2018/10/23	0	0.00	1	15.05	15.00	-1	1,001	-0.10%
2018/10/17	0	0.00	1	15.25	15.20	-1	1,091	-0.09%
2018/10/15	1	15.35	0	0.00	15.25	1	1,115	0.09%
2018/10/12	0	0.00	1	15.30	15.35	-1	1,121	-0.09%
2018/10/11	1	15.25	0	0.00	15.05	1	1,136	0.09%
2018/10/08	0	0.00	1	16.85	16.85	-1	1,204	-0.08%
2018/10/05	0	0.00	3	17.13	17.05	-3	1,214	-0.25%
2018/10/04	2	17.73	4	17.80	17.45	-2	1,208	-0.17%
2018/10/03	0	0.00	3	18.08	17.85	-3	1,214	-0.25%
2018/10/02	8	17.83	1	17.85	17.65	7	1,203	0.58%
2018/09/26	1	17.65	1	17.70	17.60	0	1,270	0.00%
2018/08/30	1	17.65	0	0.00	17.45	1	2,434	0.04%
2018/08/27	1	17.20	0	0.00	17.30	1	2,485	0.04%
2018/08/23	1	16.85	1	16.80	16.75	0	2,550	0.00%
2018/08/22	0	0.00	3	16.77	16.75	-3	2,606	-0.12%
2018/08/21	4	16.65	0	0.00	16.75	4	2,679	0.15%
2018/08/13	2	16.80	0	0.00	16.65	2	2,715	0.07%
2018/08/09	2	17.30	0	0.00	17.25	2	2,684	0.07%
2018/08/08	1	17.50	0	0.00	17.50	1	2,675	0.04%
2018/08/06	0	0.00	1	17.90	17.85	-1	2,634	-0.04%
2018/08/03	0	0.00	4	18.85	18.90	-4	2,565	-0.16%
2018/08/02	0	0.00	2	18.83	18.80	-2	2,563	-0.08%
2018/07/31	0	0.00	5	19.05	19.10	-5	2,546	-0.20%
2018/07/27	0	0.00	6	19.00	18.95	-6	2,522	-0.24%
2018/07/26	0	0.00	7	18.96	18.85	-7	2,515	-0.28%
2018/07/25	0	0.00	1	19.00	18.80	-1	2,505	-0.04%
2018/07/19	11	19.53	0	0.00	19.40	11	2,411	0.46%
2018/07/18	0	0.00	5	19.20	19.50	-5	2,415	-0.21%
2018/07/17	5	19.75	1	19.85	19.25	4	2,398	0.17%
2018/07/13	1	19.40	0	0.00	19.40	1	2,292	0.04%
2018/07/11	1	19.00	0	0.00	18.95	1	2,280	0.04%
2018/07/10	1	19.60	0	0.00	19.55	1	2,265	0.04%
2018/07/03	1	19.40	1	19.60	19.10	0	2,220	0.00%
2018/07/02	0	0.00	1	19.05	18.75	-1	2,168	-0.05%
2018/06/26	1	18.80	0	0.00	18.80	1	2,207	0.05%
2018/06/25	2	19.35	0	0.00	19.00	2	2,195	0.09%
2018/06/20	4	19.05	0	0.00	19.20	4	2,188	0.18%
2018/06/19	2	19.95	1	19.75	19.65	1	2,154	0.05%
2018/06/15	1	20.30	4	20.54	20.45	-3	2,120	-0.14%
2018/06/13	12	22.01	8	20.99	21.05	4	2,053	0.19%
2018/06/12	3	21.08	27	21.46	21.65	-24	1,724	-1.39%
2018/06/11	1	19.65	1	19.75	19.70	0	1,306	0.00%
2018/06/07	0	0.00	3	19.48	19.85	-3	1,356	-0.22%
2018/06/04	1	19.20	2	19.05	19.05	-1	1,345	-0.07%
2018/06/01	2	19.68	1	19.70	19.10	1	1,329	0.08%
2018/05/31	0	0.00	1	19.05	19.40	-1	1,288	-0.08%
2018/05/30	3	19.20	2	19.00	19.15	1	1,319	0.08%
2018/05/29	3	19.13	3	18.60	19.20	0	1,272	0.00%
2018/05/28	2	18.63	1	18.70	18.35	1	1,215	0.08%
2018/05/24	1	18.05	2	18.15	18.05	-1	1,201	-0.08%
2018/05/23	7	17.99	3	17.93	17.90	4	1,304	0.31%
2018/05/22	0	0.00	1	17.60	17.60	-1	1,289	-0.08%
2018/05/21	1	17.70	0	0.00	17.80	1	1,292	0.08%
2018/05/18	0	0.00	6	17.50	17.60	-6	1,302	-0.46%
2018/05/17	1	17.60	0	0.00	17.50	1	1,308	0.08%
2018/05/15	1	17.95	0	0.00	17.70	1	1,324	0.08%
2018/05/11	0	0.00	1	17.80	17.75	-1	1,371	-0.07%
2018/04/24	0	0.00	1	17.10	17.20	-1	1,522	-0.07%
2018/04/19	1	18.00	0	0.00	17.90	1	1,594	0.06%
2018/04/17	0	0.00	2	18.00	17.80	-2	1,607	-0.12%
2018/04/13	1	18.35	0	0.00	18.30	1	1,636	0.06%
2018/04/12	0	0.00	1	18.40	18.35	-1	1,671	-0.06%
2018/04/11	0	0.00	2	18.50	18.35	-2	1,824	-0.11%
2018/03/29	4	19.68	2	19.55	19.50	2	2,243	0.09%
2018/03/26	2	19.40	1	19.05	19.45	1	2,313	0.04%
2018/03/16	2	19.83	8	19.55	20.05	-6	2,287	-0.26%
2018/03/15	2	19.95	1	19.75	19.75	1	2,244	0.04%
2018/03/13	2	19.60	10	19.65	19.65	-8	2,199	-0.36%
2018/03/08	5	19.00	0	0.00	19.15	5	2,123	0.24%
2018/03/05	10	19.25	0	0.00	18.50	10	2,153	0.46%
2018/03/01	1	18.75	0	0.00	19.00	1	2,110	0.05%
2018/02/26	0	0.00	2	19.35	18.85	-2	2,200	-0.09%
2018/02/23	2	19.45	0	0.00	19.40	2	2,158	0.09%
2018/02/21	1	17.40	0	0.00	17.35	1	2,116	0.05%
2018/01/31	0	0.00	2	19.20	19.20	-2	2,187	-0.09%
2018/01/29	0	0.00	7	19.50	19.50	-7	2,252	-0.31%
2018/01/24	1	19.55	0	0.00	19.55	1	2,459	0.04%
2018/01/22	0	0.00	2	19.55	19.55	-2	2,459	-0.08%
2018/01/17	0	0.00	1	20.25	20.30	-1	2,460	-0.04%
2018/01/15	1	20.20	0	0.00	19.85	1	2,494	0.04%
2018/01/12	6	19.77	0	0.00	20.00	6	2,594	0.23%
2018/01/10	5	19.70	0	0.00	19.40	5	2,603	0.19%
2018/01/08	0	0.00	3	20.20	19.95	-3	2,638	-0.11%
2018/01/05	3	21.20	4	20.99	20.40	-1	2,613	-0.04%
2018/01/04	5	19.80	6	19.85	20.35	-1	2,478	-0.04%
2018/01/03	5	20.20	1	20.40	20.30	4	2,447	0.16%
2018/01/02	1	20.50	1	20.35	20.10	0	2,450	0.00%