明基材 (8215)-元大-善化券商分點個股進出

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
33.95
漲跌
--
漲幅
0.00%
成交量
504張
產業
上市光電類股
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－元大-善化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.4	34.05	0	0.00	33.95	0.4	1,407	0.03%
2024/04/24	0	0.00	4	33.60	33.80	-4	1,561	-0.26%
2024/04/22	2.1	33.05	1	33.05	32.90	1.1	1,596	0.07%
2024/04/19	0.1	33.40	0	0.00	33.15	0.1	1,592	0.00%
2024/04/16	21	33.62	1	33.90	33.45	20	1,573	1.27%
2024/04/15	1	34.50	0	0.00	34.45	1	1,551	0.06%
2024/04/12	1	34.55	3	34.65	34.60	-2	1,545	-0.13%
2024/04/11	1	35.30	0	0.00	34.85	1	1,533	0.07%
2024/04/10	1	35.20	0	0.00	35.20	1	1,521	0.07%
2024/04/09	3	35.23	5	35.25	35.20	-2	1,512	-0.13%
2024/04/08	10	34.65	0	0.00	34.70	10	1,481	0.67%
2024/04/03	2	34.95	2	34.35	34.45	0	1,476	0.00%
2024/04/02	10	34.39	0	0.00	34.10	10	1,454	0.69%
2024/04/01	1	34.65	8	34.70	34.55	-7	1,449	-0.48%
2024/03/29	1	33.90	0	0.00	33.90	1	1,428	0.07%
2024/03/28	5	34.10	3	34.20	34.05	2	1,427	0.14%
2024/03/26	0	34.40	0	0.00	34.00	0	1,417	0.00%
2024/03/25	0	0.00	1	34.35	34.35	-1	1,415	-0.07%
2024/03/21	5	33.95	0	0.00	33.95	5	1,422	0.35%
2024/03/20	3	33.95	0	33.85	33.90	3	1,424	0.21%
2024/03/19	0	33.85	0	0.00	33.70	0	1,426	0.00%
2024/03/15	0	0.00	1	34.00	33.90	-1	1,430	-0.07%
2024/03/14	7	33.81	0	0.00	33.80	7	1,426	0.49%
2024/03/13	0.3	34.45	0	0.00	34.25	0.3	1,421	0.02%
2024/03/12	0	34.25	0	34.40	34.20	0	1,422	0.00%
2024/03/11	0	0.00	1	34.20	34.15	-1	1,431	-0.07%
2024/03/08	11.1	33.72	0	0.00	33.65	11.1	1,476	0.75%
2024/03/07	2.4	34.24	3	34.35	34.05	-0.6	1,464	-0.04%
2024/03/06	3.2	34.36	0	0.00	34.50	3.2	1,455	0.22%
2024/03/05	10	34.60	0	0.00	34.35	10	1,464	0.68%
2024/03/04	10	34.60	0	0.00	34.40	10	1,457	0.69%
2024/02/29	1	34.35	0	0.00	34.40	1	1,448	0.07%
2024/02/27	5	34.55	0	0.00	34.25	5	1,438	0.35%
2024/02/23	2	35.50	0	0.00	35.40	2	1,385	0.14%
2024/02/22	0	0.00	1	37.25	37.20	-1	1,316	-0.08%
2024/02/21	0	0.00	3	37.00	36.95	-3	1,297	-0.23%
2024/02/19	2	37.80	2	37.60	37.25	0	1,280	0.00%
2024/02/16	5	37.24	4	37.08	37.30	1	1,236	0.08%
2024/02/15	0	0.00	2	36.00	36.00	-2	1,121	-0.18%
2024/02/05	0	0.00	2	35.30	35.85	-2	1,097	-0.18%
2024/01/31	2	34.90	0	0.00	34.80	2	1,072	0.19%
2024/01/29	0	0.00	1	35.55	35.45	-1	1,072	-0.09%
2024/01/26	0	0.00	2	35.65	36.10	-2	1,029	-0.19%
2024/01/23	1	35.00	3	35.15	34.85	-2	968	-0.21%
2024/01/22	1	35.05	0	0.00	35.10	1	937	0.11%
2024/01/19	0	0.00	3	35.40	35.65	-3	921	-0.33%
2024/01/18	5	35.48	6	35.47	35.60	-1	871	-0.11%
2024/01/16	1	34.00	0	0.00	33.85	1	764	0.13%
2024/01/10	5	33.79	0	0.00	33.70	5	791	0.63%
2024/01/05	0	34.30	0	0.00	34.25	0	789	0.00%
2023/12/29	2	34.55	2	34.60	34.65	0	821	0.00%
2023/12/27	0	0.00	6	34.58	34.45	-6	861	-0.70%
2023/12/26	0	0.00	0.2	34.30	34.30	-0.2	860	-0.02%
2023/12/22	2	33.95	0	0.00	33.95	2	859	0.23%
2023/12/21	1	33.90	0	0.00	33.85	1	859	0.12%
2023/12/19	4	33.90	0	0.00	33.85	4	864	0.46%
2023/12/18	7	34.19	0.1	34.30	34.15	7	858	0.81%
2023/12/15	1	34.50	4	34.55	34.40	-3	857	-0.35%
2023/12/13	2	34.05	0	0.00	33.90	2	859	0.23%
2023/12/12	2	34.05	3	34.05	34.00	-1	857	-0.12%
2023/12/11	1	34.20	1	34.20	34.15	0	854	0.00%
2023/12/08	0	0.00	1	34.25	34.20	-1	856	-0.12%
2023/12/07	0	0.00	9.6	34.25	34.15	-9.6	852	-1.12%
2023/12/06	7	34.15	1	34.15	34.15	6	860	0.70%
2023/12/05	5	34.34	0	0.00	34.35	5	847	0.59%
2023/12/01	0	0.00	1	36.00	36.00	-1	814	-0.12%
2023/11/30	10	35.95	20	35.80	36.05	-10	828	-1.21%
2023/11/21	0	35.55	1	35.50	35.55	-1	870	-0.11%
2023/11/17	0	0.00	2	35.35	35.35	-2	879	-0.23%
2023/11/15	0	0.00	2	34.60	34.90	-2	880	-0.23%
2023/11/13	0.1	34.00	0	0.00	33.90	0.1	913	0.01%
2023/11/10	3	34.15	0	0.00	34.15	3	926	0.32%
2023/11/03	1	35.25	1	34.80	34.70	0	1,120	0.00%
2023/11/02	0	0.00	2	34.65	34.35	-2	1,179	-0.17%
2023/11/01	2	33.95	0	0.00	34.10	2	1,259	0.16%
2023/10/31	0.1	35.00	0	0.00	34.45	0.1	1,522	0.01%
2023/10/27	0	0.00	1	34.95	34.60	-1	1,773	-0.06%
2023/10/25	0	0.00	7	35.34	35.10	-7	1,866	-0.38%
2023/10/24	1	33.85	1	34.20	34.45	0	1,867	0.00%
2023/10/20	2	33.55	2	34.05	34.05	0	1,964	0.00%
2023/10/19	1	34.10	0	0.00	34.30	1	2,011	0.05%
2023/10/18	3	34.15	0	0.00	34.40	3	2,062	0.15%
2023/10/16	0	0.00	1	34.95	34.90	-1	2,417	-0.04%
2023/10/06	1	35.55	0	0.00	35.45	1	2,884	0.03%
2023/10/05	0.2	35.65	0	0.00	35.65	0.2	2,943	0.01%
2023/10/04	2	35.55	0	0.00	35.05	2	3,025	0.07%
2023/10/02	0	0.00	1	35.00	35.10	-1	3,258	-0.03%
2023/09/15	0	0.00	1	35.45	35.50	-1	4,485	-0.02%
2023/09/14	2	35.50	3	35.52	35.55	-1	4,501	-0.02%
2023/09/13	2	35.28	0	0.00	35.30	2	4,545	0.04%
2023/09/11	1	34.55	0	0.00	34.50	1	4,597	0.02%
2023/09/07	2	35.60	4	35.60	35.60	-2	4,679	-0.04%
2023/09/01	1	35.55	0	0.00	35.65	1	4,811	0.02%
2023/08/30	0	0.00	4	35.43	35.30	-4	4,983	-0.08%
2023/08/28	1.1	34.55	0	0.00	34.40	1.1	5,041	0.02%
2023/08/25	3.1	34.99	0	0.00	34.95	3.1	5,051	0.06%
2023/08/24	1	35.45	0	0.00	35.50	1	5,031	0.02%
2023/08/23	5	35.50	0	0.00	35.45	5	5,039	0.10%
2023/08/22	0	0.00	1.3	35.73	35.45	-1.3	5,050	-0.03%
2023/08/21	0	0.00	1	35.75	35.70	-1	5,047	-0.02%
2023/08/18	2	35.68	0	0.00	35.25	2	5,051	0.04%
2023/08/16	6	35.47	1	35.40	35.65	5	5,031	0.10%
2023/08/14	0.1	35.90	0	0.00	35.50	0.1	5,073	0.00%
2023/08/11	8.1	37.30	9	36.75	36.70	-1	5,050	-0.02%
2023/08/10	11.2	37.83	15	38.35	37.10	-3.9	5,036	-0.08%
2023/08/09	14.1	38.89	8	39.00	39.05	6.1	4,974	0.12%
2023/08/08	1	39.95	2	39.90	39.40	-1	4,942	-0.02%
2023/08/07	1	39.15	16	39.06	39.10	-15	4,911	-0.31%
2023/08/04	44.3	40.19	13	39.15	38.75	31.3	4,862	0.64%
2023/08/02	14	42.95	15	43.11	42.95	-1	4,675	-0.02%
2023/08/01	1	42.20	0	0.00	42.40	1	4,525	0.02%
2023/07/31	2	42.18	1	41.80	41.85	1	4,764	0.02%
2023/07/28	0	0.00	1	41.60	41.60	-1	4,726	-0.02%
2023/07/27	1	41.35	8	41.38	41.65	-7	4,756	-0.15%
2023/07/26	0	0.00	4	41.35	41.30	-4	4,758	-0.08%
2023/07/25	3	41.50	0	0.00	41.40	3	4,767	0.06%
2023/07/24	6	40.94	1	40.95	40.80	5	4,848	0.10%
2023/07/21	7	41.11	2	41.15	41.20	5	4,827	0.10%
2023/07/20	6	42.38	12.2	42.85	42.05	-6.2	4,901	-0.13%
2023/07/19	11.2	42.07	19	42.36	42.25	-7.8	4,789	-0.16%
2023/07/18	38	41.30	4	40.80	40.25	34	4,627	0.73%
2023/07/17	15	43.00	2	43.18	43.30	13	4,507	0.29%
2023/07/14	0	0.00	1	41.40	41.70	-1	4,422	-0.02%
2023/07/13	5	41.50	4	41.71	41.05	1	4,503	0.02%
2023/07/12	1	41.15	0	0.00	41.40	1	4,568	0.02%
2023/07/11	0.5	41.67	2	41.80	41.40	-1.5	4,538	-0.03%
2023/07/10	1.5	40.30	5.4	40.87	40.55	-3.9	4,495	-0.09%
2023/07/07	3	39.43	12	39.90	40.10	-9	4,498	-0.20%
2023/07/06	54.4	43.04	39	41.19	40.35	15.4	4,363	0.35%
2023/07/05	1	43.80	53.1	44.58	44.60	-52.1	3,551	-1.47%
2023/07/04	0	40.45	1	40.00	40.55	-1	3,406	-0.03%
2023/07/03	1	39.60	1	39.90	39.95	0	3,353	0.00%
2023/06/28	5	39.70	1	40.00	39.40	4	3,272	0.12%
2023/06/27	15	39.19	2.5	39.38	39.10	12.5	3,262	0.38%
2023/06/26	6	39.84	2	39.35	39.75	4	3,242	0.12%
2023/06/21	18.2	39.63	1	39.70	39.70	17.2	3,223	0.53%
2023/06/20	7	39.27	0	0.00	39.45	7	3,223	0.22%
2023/06/19	1	39.00	0	0.00	39.65	1	3,218	0.03%
2023/06/15	0	0.00	5	38.84	38.90	-5	3,173	-0.16%
2023/06/14	5	39.50	4.7	39.57	39.30	0.3	3,150	0.01%
2023/06/13	1	38.98	1.2	38.93	39.05	-0.2	3,095	-0.01%
2023/06/12	1	38.70	1	39.00	38.65	0	3,072	0.00%
2023/06/09	2.2	39.25	7.1	39.25	38.95	-4.8	3,045	-0.16%
2023/06/08	3	38.73	2.1	38.98	38.70	0.9	3,006	0.03%
2023/06/07	2.1	38.66	19	38.62	38.75	-16.9	2,992	-0.56%
2023/06/05	5.1	38.03	4	38.83	38.25	1.1	3,025	0.03%
2023/06/02	1	36.05	2	36.65	36.65	-1	2,937	-0.03%
2023/06/01	1	35.85	1	35.75	36.05	0	2,953	0.00%
2023/05/31	4	35.55	3	35.50	35.50	1	3,029	0.03%
2023/05/30	2	35.35	0	0.00	35.30	2	3,018	0.07%
2023/05/29	1	35.30	5	35.36	35.30	-4	3,039	-0.13%
2023/05/26	5	34.91	10	34.80	34.75	-5	3,052	-0.16%
2023/05/25	0	0.00	3	35.35	35.20	-3	3,054	-0.10%
2023/05/24	2	35.15	5	35.25	35.25	-3	3,075	-0.10%
2023/05/23	0.1	35.30	11	35.05	35.20	-10.9	3,103	-0.35%
2023/05/22	2	35.25	4	35.25	35.30	-2	3,168	-0.06%
2023/05/19	3	35.00	2	35.05	35.10	1	3,203	0.03%
2023/05/18	1	34.45	15	34.37	34.45	-14	3,196	-0.44%
2023/05/17	0	0.00	1	34.50	34.40	-1	3,200	-0.03%
2023/05/16	3	34.05	9	34.22	34.30	-6	3,240	-0.19%
2023/05/15	7	33.49	0	0.00	33.65	7	3,232	0.22%
2023/05/12	1	33.05	0	0.00	33.70	1	3,241	0.03%
2023/05/11	4.1	33.34	0	0.00	33.25	4.1	3,257	0.12%
2023/05/10	10	33.70	4	33.99	33.95	6	3,309	0.18%
2023/05/09	11	34.01	0	0.00	33.50	11	3,318	0.33%
2023/05/08	4	34.49	7	34.49	34.45	-3	3,297	-0.09%
2023/05/05	48	35.18	1	34.80	34.65	47	3,423	1.37%
2023/05/04	2	38.50	2	38.43	38.45	0	3,521	0.00%
2023/05/03	16	38.70	0	0.00	38.15	16	3,522	0.45%
2023/05/02	0	0.00	2	38.55	38.80	-2	3,526	-0.06%
2023/04/28	4	38.55	2	38.60	38.00	2	3,500	0.06%
2023/04/27	13	39.02	0	0.00	38.50	13	3,449	0.38%
2023/04/26	9	37.64	0	0.00	37.65	9	3,315	0.27%
2023/04/25	17	37.98	3.1	37.90	38.00	13.9	3,282	0.42%
2023/04/24	0.1	39.30	0	0.00	39.00	0.1	3,153	0.00%
2023/04/21	0	0.00	1	40.00	38.60	-1	3,115	-0.03%
2023/04/20	0.1	39.60	12	40.49	39.70	-11.9	3,054	-0.39%
2023/04/19	0	0.00	0	40.40	40.65	0	2,984	0.00%
2023/04/18	15	40.28	9	40.68	40.15	6	2,920	0.20%
2023/04/17	0	0.00	5	39.76	40.10	-5	2,795	-0.18%
2023/04/14	0	0.00	2	38.78	38.60	-2	2,659	-0.08%
2023/04/13	2	38.43	2	38.43	38.25	0	2,625	0.00%
2023/04/12	0.1	38.70	16	38.59	38.75	-15.9	2,566	-0.62%
2023/04/11	0	0.00	2	37.10	37.10	-2	2,439	-0.08%
2023/04/10	11	36.56	0	0.00	36.55	11	2,429	0.45%
2023/04/06	0	0.00	2	35.90	36.00	-2	2,414	-0.08%
2023/03/30	1	36.35	0	0.00	36.35	1	2,501	0.04%
2023/03/29	4	36.16	3	36.15	36.25	1	2,536	0.04%
2023/03/28	5	37.01	1	36.40	36.45	4	2,544	0.16%
2023/03/24	1	37.15	0	0.00	37.10	1	2,516	0.04%
2023/03/23	1	37.15	1	37.15	37.15	0	2,509	0.00%
2023/03/21	1	37.75	2	37.70	37.85	-1	2,477	-0.04%
2023/03/10	0	0.00	10	36.93	36.80	-10	2,584	-0.39%
2023/03/09	3.1	37.90	21	37.69	37.50	-17.9	2,574	-0.70%
2023/03/08	5	38.51	4	38.59	38.70	1	2,547	0.04%
2023/03/06	1	37.75	2	37.98	37.90	-1	2,610	-0.04%
2023/03/03	0	0.00	4	37.55	37.70	-4	2,568	-0.16%
2023/03/02	3.1	36.66	0	0.00	36.45	3.1	2,511	0.12%
2023/03/01	0	0.00	2	36.13	36.75	-2	2,499	-0.08%
2023/02/24	1	36.40	0	0.00	36.40	1	2,473	0.04%
2023/02/23	4	36.98	0	0.00	36.95	4	2,443	0.16%
2023/02/22	1	36.95	1	36.95	36.90	0	2,427	0.00%
2023/02/21	1	36.85	1	37.20	36.90	0	2,414	0.00%
2023/02/20	5	37.20	4	37.35	37.10	1	2,390	0.04%
2023/02/17	7	36.45	7	36.45	36.55	0	2,328	0.00%
2023/02/16	7	36.16	4	36.36	36.15	3	2,290	0.13%
2023/02/15	3	35.63	1	35.85	35.90	2	2,270	0.09%
2023/02/14	5	36.02	2	36.08	35.70	3	2,261	0.13%
2023/02/10	2	35.45	2	35.35	35.30	0	2,257	0.00%
2023/02/08	5	35.78	5	35.90	35.60	0	2,228	0.00%
2023/02/07	1	35.50	0	0.00	35.75	1	2,220	0.05%
2023/02/06	4	35.73	1	35.70	35.50	3	2,233	0.13%
2023/02/03	13	35.59	5	35.86	35.00	8	2,185	0.37%
2023/02/02	15	35.25	4	35.45	35.90	11	2,013	0.55%
2023/02/01	0	0.00	1	33.90	33.95	-1	1,624	-0.06%
2023/01/31	2	32.95	4	33.20	33.85	-2	1,601	-0.12%
2023/01/17	0	0.00	1	32.15	32.10	-1	1,543	-0.06%
2023/01/16	0	0.00	1	32.15	32.10	-1	1,550	-0.06%
2023/01/11	1	32.25	0	0.00	32.30	1	1,620	0.06%
2023/01/10	0	0.00	5	32.50	32.50	-5	1,631	-0.31%
2023/01/05	0	0.00	0	32.69	32.20	0	1,660	0.00%
2023/01/04	0	32.35	2	32.50	32.55	-2	1,658	-0.12%
2023/01/03	2	31.88	0	31.90	32.00	2	1,655	0.12%
2022/12/30	1	31.85	0	0.00	31.85	1	1,658	0.06%
2022/12/29	0	0.00	0	31.90	31.85	0	1,661	0.00%
2022/12/28	3	32.63	2	32.20	32.10	1	1,668	0.06%
2022/12/27	0	0.00	1	32.55	32.40	-1	1,671	-0.06%
2022/12/26	0	0.00	1.2	32.63	32.45	-1.2	1,671	-0.07%
2022/12/23	2	32.25	0	0.00	32.20	2	1,671	0.12%
2022/12/22	3	33.67	2.3	33.18	33.10	0.8	1,662	0.05%
2022/12/21	1.4	32.17	0	0.00	33.20	1.4	1,588	0.09%
2022/12/20	0	0.00	2	31.50	31.50	-2	1,551	-0.13%
2022/12/14	0	0.00	2	32.95	32.80	-2	1,552	-0.13%
2022/12/12	0	0.00	1	32.65	32.95	-1	1,543	-0.06%
2022/12/07	1	33.45	0	0.00	32.75	1	1,531	0.07%
2022/12/06	6	33.77	1	33.55	33.00	5	1,504	0.33%
2022/12/05	1	33.20	0	0.00	33.45	1	1,434	0.07%
2022/12/01	0	0.00	1	32.95	32.75	-1	1,363	-0.07%
2022/11/30	1	32.55	0	0.00	32.70	1	1,351	0.07%
2022/11/29	12	33.04	17	32.94	32.50	-5	1,338	-0.37%
2022/11/28	1	31.95	1	32.25	32.35	0	1,195	0.00%
2022/11/25	1	31.80	0	0.00	31.40	1	1,164	0.09%
2022/11/24	1	32.25	1	31.95	32.00	0	1,166	0.00%
2022/11/23	3	31.22	0	0.00	31.50	3	1,123	0.27%
2022/11/15	2	31.63	0	0.00	31.65	2	1,213	0.16%
2022/11/14	0	0.00	1	31.95	31.80	-1	1,408	-0.07%
2022/11/03	1	30.90	3	31.57	31.00	-2	1,362	-0.15%
2022/10/28	0	0.00	1	28.55	28.30	-1	1,263	-0.08%
2022/10/17	1	27.35	1	26.85	27.75	0	1,415	0.00%
2022/10/14	0	0.00	2	26.55	26.95	-2	1,430	-0.14%
2022/10/11	1	28.30	0	0.00	28.05	1	1,433	0.07%
2022/10/04	0	0.00	2	28.50	28.90	-2	1,489	-0.13%
2022/09/30	1	27.85	5	27.80	28.75	-4	1,508	-0.27%
2022/09/27	0	0.00	0	29.10	29.40	0	1,563	0.00%
2022/09/26	2	29.28	10	29.13	29.05	-8	1,585	-0.50%
2022/09/23	6	30.32	0	0.00	30.05	6	1,637	0.37%
2022/09/22	10	30.50	0	0.00	30.50	10	1,657	0.60%
2022/09/16	1	30.65	0	0.00	30.55	1	1,704	0.06%
2022/09/13	1	31.25	1	31.25	31.20	0	1,774	0.00%
2022/09/12	0	31.05	0	0.00	31.15	0	1,832	0.00%
2022/09/07	0	0.00	1	30.30	30.00	-1	2,118	-0.05%
2022/09/05	0	0.00	2	30.75	30.70	-2	2,163	-0.09%
2022/08/30	1	32.05	0	0.00	32.05	1	2,375	0.04%
2022/08/26	1	32.60	0	0.00	32.40	1	2,385	0.04%
2022/08/22	2	32.40	0	0.00	32.30	2	2,419	0.08%
2022/08/19	2	32.60	2	33.40	33.05	0	2,511	0.00%
2022/08/18	1	30.75	0	0.00	32.05	1	2,350	0.04%
2022/08/17	0	0.00	1	31.15	31.10	-1	2,347	-0.04%
2022/08/11	0	0.00	2	30.40	30.20	-2	2,621	-0.08%
2022/08/08	1	29.95	5	30.10	30.70	-4	2,918	-0.14%
2022/08/05	0	0.00	1	30.15	30.20	-1	2,909	-0.03%
2022/07/28	6	31.55	0	0.00	31.25	6	3,168	0.19%
2022/07/27	1	30.35	0	0.00	30.70	1	3,137	0.03%
2022/07/25	0	0.00	1	30.90	30.60	-1	3,142	-0.03%
2022/07/22	7	31.68	7	31.69	31.45	0	3,145	0.00%
2022/07/21	0	0.00	1	30.20	30.65	-1	3,053	-0.03%
2022/07/19	0	0.00	0	29.25	29.30	0	3,063	0.00%
2022/07/18	0	0.00	0.2	29.10	29.20	-0.2	3,218	-0.01%
2022/07/15	0.2	28.75	1	28.60	28.60	-0.8	3,242	-0.03%
2022/07/14	0	0.00	5	29.00	29.60	-5	3,243	-0.15%
2022/07/13	1	29.40	5	29.30	29.20	-4	3,230	-0.12%
2022/07/11	0	0.00	1	30.25	29.60	-1	3,242	-0.03%
2022/07/07	1	30.00	0	0.00	30.00	1	3,230	0.03%
2022/07/06	7	30.06	13	29.93	29.40	-6	3,247	-0.18%
2022/07/01	3	29.87	0	0.00	28.70	3	3,339	0.09%
2022/06/30	2	31.73	9.1	31.56	31.40	-7.1	3,293	-0.21%
2022/06/24	3.1	32.65	5	32.58	32.50	-1.9	3,491	-0.05%
2022/06/23	0	0.00	3	31.85	31.85	-3	3,500	-0.09%
2022/06/22	0	0.00	5	32.00	31.85	-5	3,486	-0.14%
2022/06/21	5	33.10	0	0.00	33.05	5	3,487	0.14%
2022/06/20	5	32.60	0	0.00	31.70	5	3,494	0.14%
2022/06/16	1	36.60	1.2	36.11	34.75	-0.2	3,417	-0.01%
2022/06/13	1	35.00	1	35.10	35.10	0	3,219	0.00%
2022/06/09	8	36.30	12	36.07	36.35	-4	3,138	-0.13%
2022/06/08	0.1	35.30	1	36.00	35.15	-0.9	3,047	-0.03%
2022/06/06	0.1	35.20	2	35.15	35.05	-2	3,035	-0.06%
2022/06/02	1	35.75	0	0.00	35.80	1	3,040	0.03%
2022/06/01	1.1	36.40	4.4	36.26	36.00	-3.4	3,061	-0.11%
2022/05/31	0	0.00	2	35.80	36.00	-2	3,030	-0.07%
2022/05/30	1.1	35.85	0	0.00	35.75	1.1	3,023	0.04%
2022/05/27	14	36.18	3	36.05	36.00	11	2,994	0.37%
2022/05/26	3.3	36.12	6	35.93	36.05	-2.7	2,891	-0.09%
2022/05/25	0	0.00	1	35.80	35.90	-1	2,874	-0.03%
2022/05/23	5	35.21	1	35.60	35.10	4	2,862	0.14%
2022/05/20	12	36.32	9	35.91	35.90	3	2,818	0.11%
2022/05/19	10	36.07	4	36.20	36.35	6	2,729	0.22%
2022/05/18	4	35.91	11	35.94	36.10	-7	2,642	-0.26%
2022/05/17	8	34.84	5	34.96	35.05	3	2,542	0.12%
2022/05/16	3	33.57	2	33.40	33.45	1	2,412	0.04%
2022/05/10	0	0.00	1	32.65	32.95	-1	2,378	-0.04%
2022/05/09	1	34.80	3	33.65	33.65	-2	2,366	-0.08%
2022/05/06	3.1	35.00	5	35.10	35.05	-1.9	2,346	-0.08%
2022/05/05	0	0.00	14.6	34.39	35.15	-14.6	2,275	-0.64%
2022/05/04	1	33.00	3	33.10	33.05	-2	2,191	-0.09%
2022/04/29	0.2	32.00	0	0.00	31.80	0.2	2,203	0.01%
2022/04/28	1	31.90	0	0.00	31.70	1	2,224	0.04%
2022/04/27	0	0.00	16	31.76	32.20	-16	2,256	-0.71%
2022/04/26	1.1	32.71	1	32.70	32.65	0.1	2,295	0.00%
2022/04/25	6	33.08	2	33.80	32.85	4	2,328	0.17%
2022/04/22	17	34.99	2	35.08	34.70	15	2,308	0.65%
2022/04/20	1	33.65	1	33.55	33.60	0	2,169	0.00%
2022/04/19	2.1	33.42	2	33.10	33.10	0.1	2,202	0.00%
2022/04/18	0	0.00	2	32.80	32.60	-2	2,218	-0.09%
2022/04/15	0.1	33.50	0	0.00	33.25	0.1	2,231	0.00%
2022/04/13	1	34.00	1	34.15	34.20	0	2,295	0.00%
2022/04/12	0.2	33.90	0	0.00	33.60	0.2	2,347	0.01%
2022/04/08	3.1	34.67	0	0.00	34.70	3.1	2,382	0.13%
2022/04/07	6.1	36.47	0	0.00	34.60	6.1	2,431	0.25%
2022/04/06	0	36.10	0	0.00	35.60	0	2,409	0.00%
2022/03/30	1	37.10	2	37.10	36.70	-1	2,546	-0.04%
2022/03/29	3	35.87	8	37.07	36.50	-5	2,615	-0.19%
2022/03/28	0	0.00	1	36.05	36.10	-1	2,514	-0.04%
2022/03/25	0.1	35.55	0	0.00	35.55	0.1	2,535	0.00%
2022/03/24	0	0.00	1	35.60	35.65	-1	2,593	-0.04%
2022/03/23	0	0.00	8	35.56	35.35	-8	2,688	-0.30%
2022/03/21	1	34.75	0	0.00	35.00	1	3,088	0.03%
2022/03/17	2	34.75	1	34.60	34.80	1	5,236	0.02%
2022/03/14	1	33.90	0	0.00	34.10	1	5,975	0.02%
2022/03/11	0	0.00	2	33.92	34.10	-2	6,021	-0.03%
2022/03/10	3	33.78	1	33.90	33.75	2	6,095	0.03%
2022/03/09	0	0.00	1	32.80	32.85	-1	6,230	-0.02%
2022/03/08	4	31.70	3	31.73	31.80	1	6,929	0.01%
2022/03/04	1	33.70	0	0.00	33.85	1	7,406	0.01%
2022/03/03	2	34.05	10	34.60	34.20	-8	7,554	-0.11%
2022/03/02	0.1	34.15	0	0.00	34.20	0.1	7,689	0.00%
2022/03/01	11	34.08	1	34.00	34.50	10	7,812	0.13%
2022/02/24	4	34.30	0	0.00	33.65	4	8,227	0.05%
2022/02/18	1	35.35	0	0.00	35.50	1	9,151	0.01%
2022/02/17	0	0.00	2	35.80	35.70	-2	9,224	-0.02%
2022/02/14	3	35.23	0.1	35.25	35.30	2.9	9,387	0.03%
2022/02/11	0	36.22	1	36.40	36.05	-1	9,509	-0.01%
2022/02/10	2	36.35	0	0.00	36.50	2	9,624	0.02%
2022/02/08	0	0.00	1	36.10	36.10	-1	9,738	-0.01%
2022/02/07	1	34.55	5	34.60	35.15	-4	9,859	-0.04%
2022/01/26	0	0.00	2	34.20	34.10	-2	10,029	-0.02%
2022/01/25	8	34.84	0	0.00	34.30	8	10,385	0.08%
2022/01/24	0	0.00	2	35.20	35.25	-2	11,035	-0.02%
2022/01/20	4.2	36.73	3	36.88	36.80	1.2	12,433	0.01%
2022/01/19	4	36.66	4	36.90	36.95	0	12,517	0.00%
2022/01/18	4	36.48	1	36.35	36.15	3	12,605	0.02%
2022/01/17	4	35.54	3	35.50	36.10	1	12,775	0.01%
2022/01/14	1	34.95	1	35.00	35.05	0	12,778	0.00%
2022/01/13	2	35.95	0	0.00	36.00	2	12,802	0.02%
2022/01/12	3	35.52	16	35.74	35.70	-13	12,907	-0.10%
2022/01/11	8	36.38	0.2	36.55	36.15	7.8	12,947	0.06%
2022/01/07	6	36.71	13	37.01	36.75	-7	13,004	-0.05%
2022/01/06	19	37.52	2	37.60	37.35	17	13,057	0.13%
2022/01/05	1	37.80	6	37.92	37.55	-5	13,212	-0.04%
2022/01/04	5	37.49	0	0.00	37.35	5	13,196	0.04%
2022/01/03	5	37.33	4	37.51	37.50	1	13,192	0.01%
2021/12/30	2	37.95	0	0.00	37.95	2	13,180	0.02%
2021/12/29	8	37.81	3	37.97	38.00	5	13,281	0.04%
2021/12/28	5	38.47	4	39.00	38.40	1	13,302	0.01%
2021/12/27	6	38.73	2	38.95	38.90	4	13,331	0.03%
2021/12/24	1	38.40	0	0.00	38.30	1	13,334	0.01%
2021/12/23	4	39.20	12	38.93	38.55	-8	13,327	-0.06%
2021/12/22	13	38.43	5	38.30	38.30	8	13,250	0.06%
2021/12/21	11	38.26	7	38.23	38.40	4	13,251	0.03%
2021/12/20	3	38.07	0	0.00	37.90	3	13,259	0.02%
2021/12/17	6	37.74	11	37.77	37.70	-5	13,412	-0.04%
2021/12/16	16.1	39.02	8	38.72	38.60	8.1	13,324	0.06%
2021/12/15	8	39.10	10	39.14	38.85	-2	13,179	-0.02%
2021/12/14	83	42.74	83	41.18	39.35	0	12,976	0.00%
2021/12/13	54.2	41.57	81	42.74	43.50	-26.8	11,952	-0.22%
2021/12/10	20	39.54	30	39.45	39.55	-10	10,869	-0.09%
2021/12/09	16	38.32	20	38.49	38.60	-4	10,462	-0.04%
2021/12/08	1	37.15	1	37.10	37.05	0	10,246	0.00%
2021/12/07	3	37.23	1	37.20	37.20	2	10,254	0.02%
2021/12/06	6	37.31	0	0.00	37.20	6	10,273	0.06%
2021/12/03	6	38.23	4	38.64	37.95	2	10,269	0.02%
2021/12/02	49.6	40.30	36	39.15	37.75	13.6	10,263	0.13%
2021/12/01	7.1	38.95	8	39.36	38.95	-0.9	9,750	-0.01%
2021/11/30	3.1	39.08	38	39.03	39.10	-34.9	9,767	-0.36%
2021/11/29	4	35.96	6	36.42	37.05	-2	9,686	-0.02%
2021/11/26	7	38.09	11	37.22	36.85	-4	9,677	-0.04%
2021/11/25	16	38.21	4	38.45	38.75	12	9,756	0.12%
2021/11/24	7.1	38.17	16	38.48	38.20	-8.9	9,763	-0.09%
2021/11/23	24	37.95	24	38.02	38.30	0	9,871	0.00%
2021/11/22	15	37.95	9	38.41	37.95	6	10,493	0.06%
2021/11/19	5.1	38.55	6.3	38.59	38.80	-1.2	10,488	-0.01%
2021/11/18	16	38.19	7	38.50	38.30	9	10,517	0.09%
2021/11/17	2	37.45	3	37.17	37.45	-1	10,602	-0.01%
2021/11/16	2	36.50	0	0.00	36.40	2	11,184	0.02%
2021/11/15	9.1	36.90	5	37.00	37.45	4.1	12,039	0.03%
2021/11/12	0	0.00	3	36.10	36.60	-3	12,312	-0.02%
2021/11/11	5	36.39	3	36.70	36.00	2	12,451	0.02%
2021/11/10	14.2	36.56	21	36.57	36.55	-6.8	12,564	-0.05%
2021/11/09	6	37.75	5	37.60	37.70	1	12,644	0.01%
2021/11/08	1	36.75	2	36.80	36.80	-1	12,806	-0.01%
2021/11/05	5	37.43	11.1	37.46	37.25	-6.1	13,206	-0.05%
2021/11/04	2	37.95	7	37.74	37.90	-5	14,049	-0.04%
2021/11/03	7	36.65	5	37.36	37.90	2	14,207	0.01%
2021/11/02	16	38.04	9	37.25	36.90	7	14,305	0.05%
2021/11/01	41	39.41	41	39.50	39.40	0	14,228	0.00%
2021/10/29	173	37.48	165	37.43	39.35	8	13,985	0.06%	大買/大賣/
2021/10/28	10	35.54	19	35.65	35.90	-9	13,536	-0.07%
2021/10/27	3	34.25	0	0.00	34.15	3	13,749	0.02%
2021/10/26	3	33.28	1	33.60	33.10	2	14,509	0.01%
2021/10/25	4	33.68	5	33.73	34.20	-1	14,991	-0.01%
2021/10/21	0.1	32.30	0	0.00	32.15	0.1	16,538	0.00%
2021/10/20	2	32.90	6	32.74	32.90	-4	16,686	-0.02%
2021/10/19	23	32.36	109	32.09	32.05	-86	17,653	-0.49%	大賣/
2021/10/18	4	31.40	2	31.15	31.30	2	17,958	0.01%
2021/10/15	0	0.00	7	31.32	31.45	-7	18,242	-0.04%
2021/10/14	6	30.55	2	30.10	30.30	4	18,391	0.02%
2021/10/13	15	31.33	5	32.00	31.15	10	18,666	0.05%
2021/10/12	3	30.88	0	0.00	31.15	3	18,875	0.02%
2021/10/08	2	31.45	0	0.00	31.50	2	18,874	0.01%
2021/10/07	4	31.98	3	32.15	32.05	1	18,928	0.01%
2021/10/06	3	32.50	6	32.77	31.55	-3	19,165	-0.02%
2021/10/05	1	30.75	6.3	31.58	33.25	-5.3	19,070	-0.03%
2021/10/04	7	32.84	14	31.94	31.55	-7	18,999	-0.04%
2021/10/01	11	34.04	9	33.41	33.35	2	18,990	0.01%
2021/09/29	8	34.65	21.3	34.64	34.55	-13.3	18,937	-0.07%
2021/09/28	6.2	36.08	0	0.00	35.75	6.2	18,939	0.03%
2021/09/27	2	36.50	3	36.63	36.85	-1	18,930	-0.01%
2021/09/24	6.3	36.93	12	36.65	36.50	-5.7	18,892	-0.03%
2021/09/23	1.1	35.26	5	35.22	35.15	-3.9	18,689	-0.02%
2021/09/22	4	35.66	5	35.00	35.35	-1	18,692	-0.01%
2021/09/17	5	35.58	3	35.97	35.60	2	18,662	0.01%
2021/09/16	9	36.44	5	36.78	36.10	4	18,681	0.02%
2021/09/15	3	35.90	0	0.00	36.00	3	18,630	0.02%
2021/09/14	7	36.61	4	37.39	35.80	3	18,622	0.02%
2021/09/13	4	36.80	6	36.63	36.70	-2	18,560	-0.01%
2021/09/10	1	36.80	4	36.76	36.80	-3	18,552	-0.02%
2021/09/09	7	36.54	7	36.32	36.25	0	18,523	0.00%
2021/09/08	12	35.93	4	35.79	35.60	8	18,477	0.04%
2021/09/07	5	36.05	9	36.22	36.70	-4	18,430	-0.02%
2021/09/06	11	36.96	5	36.97	36.15	6	18,290	0.03%
2021/09/03	26.6	37.96	37	37.63	38.10	-10.4	18,103	-0.06%
2021/09/02	10.4	38.59	18	38.90	38.00	-7.6	17,910	-0.04%
2021/09/01	20	39.38	15	39.57	40.20	5	17,664	0.03%
2021/08/31	14	39.64	14	39.73	39.30	0	17,524	0.00%
2021/08/30	13	39.02	1	39.50	38.95	12	17,318	0.07%
2021/08/27	23	39.60	36	39.75	39.35	-13	17,206	-0.08%
2021/08/26	74	40.51	89	39.89	39.80	-15	16,887	-0.09%
2021/08/25	20	38.42	14	38.36	37.95	6	16,094	0.04%
2021/08/24	21	38.67	16	38.76	37.95	5	16,073	0.03%
2021/08/23	59	39.13	51	39.35	39.50	8	15,787	0.05%
2021/08/20	62	38.89	26	38.42	39.30	36	15,377	0.23%
2021/08/19	51	38.30	48	38.34	37.55	3	14,675	0.02%
2021/08/18	47	35.55	58	34.79	37.00	-11	13,750	-0.08%
2021/08/17	8.1	34.68	2	34.05	33.65	6.1	13,434	0.05%
2021/08/16	7	34.33	9	34.57	34.95	-2	13,260	-0.02%
2021/08/13	16	36.23	11	36.48	35.50	5	13,078	0.04%
2021/08/12	22	36.61	24	36.76	37.90	-2	12,924	-0.02%
2021/08/11	36	37.71	46	37.07	37.00	-10	12,724	-0.08%
2021/08/10	119	41.47	157	41.44	39.80	-38	12,306	-0.31%	大買/大賣/
2021/08/09	63	39.98	9	40.03	39.85	54	11,409	0.47%
2021/08/06	11	39.73	16	39.60	40.25	-5	11,152	-0.04%
2021/08/05	30	40.17	34	39.90	39.60	-4	10,921	-0.04%
2021/08/04	41	39.72	56	39.47	39.25	-15	10,700	-0.14%
2021/08/03	77	42.24	48.1	41.41	41.40	28.9	10,364	0.28%
2021/08/02	50	41.71	21	41.20	41.40	29	9,930	0.29%
2021/07/30	90	40.18	84	40.53	41.00	6	9,299	0.06%
2021/07/29	18	38.70	42	39.59	38.10	-24	8,425	-0.28%
2021/07/28	39	36.32	19	36.64	36.80	20	7,827	0.26%
2021/07/27	132.2	38.35	107	38.60	38.75	25.2	7,352	0.34%	大買/大賣/
2021/07/26	17	35.74	27	36.55	36.70	-10	6,195	-0.16%
2021/07/23	136	35.83	84	36.29	33.40	52	6,082	0.85%	大買/
2021/07/22	18	33.55	12.1	34.15	34.70	5.9	5,293	0.11%
2021/07/21	5	31.32	26	31.22	32.25	-21	4,968	-0.42%
2021/07/20	10	29.67	10	30.60	30.90	0	4,687	0.00%
2021/07/19	38	30.53	22	30.59	30.25	16	4,519	0.35%
2021/07/16	4	29.29	44	28.84	29.90	-40	4,292	-0.93%
2021/07/15	5	26.67	0	0.00	27.20	5	3,987	0.13%
2021/07/14	3	26.90	5	27.00	26.65	-2	3,970	-0.05%
2021/07/13	7	28.92	4	28.38	28.00	3	3,913	0.08%
2021/07/12	12	26.99	0	0.00	27.80	12	3,649	0.33%
2021/07/09	7	26.91	0	0.00	26.90	7	3,626	0.19%
2021/07/08	2	27.45	22	27.25	27.40	-20	3,680	-0.54%
2021/07/07	1	26.50	1	27.10	26.60	0	3,760	0.00%
2021/07/06	0	0.00	5	26.83	26.85	-5	3,905	-0.13%
2021/07/05	11	26.99	3	27.02	27.15	8	4,285	0.19%
2021/07/02	1	26.50	11	26.55	26.50	-10	4,298	-0.23%
2021/07/01	3	25.82	5	26.20	25.80	-2	4,332	-0.05%
2021/06/30	4	26.24	4	26.15	26.15	0	4,396	0.00%
2021/06/29	6	26.48	0	0.00	26.50	6	4,411	0.14%
2021/06/28	2	26.40	0	0.00	26.50	2	4,436	0.05%
2021/06/25	4	26.28	4	26.40	26.30	0	4,591	0.00%
2021/06/24	0	0.00	2	25.60	25.75	-2	4,681	-0.04%
2021/06/23	0	0.00	1	24.75	25.40	-1	4,707	-0.02%
2021/06/22	0	0.00	7	24.90	24.50	-7	4,760	-0.15%
2021/06/21	1	24.65	0	0.00	24.70	1	4,771	0.02%
2021/06/18	3	25.72	0	0.00	25.65	3	5,002	0.06%
2021/06/16	1	25.60	11	25.81	25.25	-10	5,141	-0.19%
2021/06/15	1	25.95	0	0.00	26.00	1	5,196	0.02%
2021/06/11	0	0.00	1	26.35	26.05	-1	5,204	-0.02%
2021/06/10	1	25.70	1	26.10	25.85	0	5,223	0.00%
2021/06/04	4	26.74	0	0.00	26.55	4	5,328	0.08%
2021/06/03	0	0.00	2	27.08	27.00	-2	5,336	-0.04%
2021/06/02	0	0.00	1	27.05	26.80	-1	5,317	-0.02%
2021/06/01	17	27.42	0	0.00	27.50	17	5,303	0.32%
2021/05/31	2	26.75	2	27.00	26.60	0	5,190	0.00%
2021/05/28	1	25.65	1	25.75	26.25	0	5,173	0.00%
2021/05/27	2	24.90	0	0.00	25.20	2	5,190	0.04%
2021/05/26	0	0.00	2	25.35	25.25	-2	5,214	-0.04%
2021/05/25	0	0.00	1	25.30	25.15	-1	5,260	-0.02%
2021/05/20	2	24.95	4	24.89	24.30	-2	5,407	-0.04%
2021/05/18	0	0.00	1	22.55	23.90	-1	5,418	-0.02%
2021/05/17	2	21.55	1	22.00	21.75	1	5,446	0.02%
2021/05/14	0	0.00	1	24.85	23.35	-1	5,555	-0.02%
2021/05/13	1	23.85	2	21.98	23.85	-1	5,988	-0.02%
2021/05/12	10	24.75	3	24.38	23.65	7	6,270	0.11%
2021/05/11	2	26.90	0	0.00	26.20	2	6,272	0.03%
2021/05/10	10	29.15	0	0.00	28.75	10	6,266	0.16%
2021/05/07	6	28.45	2	29.00	29.05	4	6,311	0.06%
2021/05/06	1	28.25	1	28.95	28.15	0	6,515	0.00%
2021/05/05	27	28.69	1	28.85	28.15	26	6,763	0.38%
2021/05/04	3	27.88	0	29.20	28.80	3	6,860	0.04%
2021/05/03	9	31.01	0.9	31.50	30.05	8.1	6,926	0.12%
2021/04/29	1	32.35	4	32.65	32.45	-3	6,948	-0.04%
2021/04/28	12	34.04	2	34.55	33.45	10	7,131	0.14%
2021/04/27	0	0.00	1	33.20	32.75	-1	6,928	-0.01%
2021/04/26	0	0.00	4	32.90	32.65	-4	6,963	-0.06%
2021/04/23	2	32.45	11	32.60	32.60	-9	7,214	-0.12%
2021/04/22	12	32.33	7	32.86	31.60	5	7,222	0.07%
2021/04/21	1	32.15	1	32.70	32.50	0	7,094	0.00%
2021/04/20	1	31.55	1	31.60	31.55	0	7,081	0.00%
2021/04/19	0	0.00	15	31.00	31.25	-15	7,121	-0.21%
2021/04/16	0	0.00	1	31.20	31.20	-1	7,139	-0.01%
2021/04/15	2	31.05	0	0.00	30.90	2	7,250	0.03%
2021/04/14	0	0.00	3	31.65	30.90	-3	7,341	-0.04%
2021/04/13	3	32.68	0	0.00	31.95	3	8,162	0.04%
2021/04/12	13	34.02	5	34.45	34.75	8	8,437	0.09%
2021/04/09	55	33.33	61	34.02	33.55	-6	8,379	-0.07%
2021/04/08	12	32.39	1	32.50	32.40	11	8,103	0.14%
2021/04/07	6	32.44	5	32.35	32.35	1	8,157	0.01%
2021/04/06	1	32.40	4	32.46	32.35	-3	8,262	-0.04%
2021/04/01	1	31.85	8	31.83	31.75	-7	8,370	-0.08%
2021/03/31	1.1	32.05	9	32.01	32.15	-7.9	8,374	-0.09%
2021/03/30	21	32.15	2	31.95	32.15	19	8,386	0.23%
2021/03/29	12	31.79	17	31.88	31.50	-5	8,317	-0.06%
2021/03/26	5	30.91	2	30.80	30.80	3	8,252	0.04%
2021/03/25	5	31.01	1	30.95	31.20	4	8,248	0.05%
2021/03/24	1	30.80	0	0.00	30.80	1	8,184	0.01%
2021/03/23	15	31.76	4	31.28	30.65	11	8,173	0.13%
2021/03/22	6	30.93	21	30.66	30.75	-15	7,952	-0.19%
2021/03/19	6	30.06	0	0.00	30.00	6	7,879	0.08%
2021/03/18	8	30.23	13	30.47	30.70	-5	7,908	-0.06%
2021/03/17	0	30.00	7	29.61	29.65	-7	7,896	-0.09%
2021/03/16	3	29.65	7.1	29.86	29.70	-4.1	7,972	-0.05%
2021/03/15	12	29.41	0	0.00	29.35	12	8,109	0.15%
2021/03/12	20	29.49	12	29.86	29.50	8	8,209	0.10%
2021/03/11	4	29.24	1	29.00	29.15	3	8,433	0.04%
2021/03/10	3	28.55	8	28.56	28.70	-5	8,612	-0.06%
2021/03/08	2	29.00	1	28.60	28.60	1	8,853	0.01%
2021/03/04	3	30.05	4	30.08	29.40	-1	9,317	-0.01%
2021/03/03	3	30.05	21	29.05	29.90	-18	9,320	-0.19%
2021/02/26	5	30.40	0	0.00	30.50	5	9,356	0.05%
2021/02/25	0	0.00	2	31.30	30.90	-2	9,403	-0.02%
2021/02/24	7	31.20	4	30.80	30.65	3	9,401	0.03%
2021/02/23	7	31.02	2	31.00	31.10	5	9,410	0.05%
2021/02/22	11	31.90	3	31.85	31.75	8	9,398	0.09%
2021/02/19	15	31.24	12	31.15	31.20	3	9,367	0.03%
2021/02/18	0	0.00	9	30.68	30.90	-9	9,465	-0.10%
2021/02/17	20	30.16	2	30.15	31.00	18	9,487	0.19%
2021/02/05	2	30.28	12	30.87	30.05	-10	9,451	-0.11%
2021/02/04	20	31.49	10.1	31.65	30.95	10	9,340	0.11%
2021/02/03	4	32.44	0	0.00	33.00	4	8,926	0.04%
2021/02/02	0	0.00	3	30.00	30.00	-3	8,663	-0.03%
2021/02/01	3	29.43	2	28.95	29.00	1	8,713	0.01%
2021/01/29	0	0.00	2	30.25	29.25	-2	8,660	-0.02%
2021/01/28	12	31.08	23	30.87	31.00	-11	8,583	-0.13%
2021/01/27	15	30.07	22	30.38	30.40	-7	8,429	-0.08%
2021/01/26	0	0.00	8	29.26	29.40	-8	8,177	-0.10%
2021/01/25	10	29.42	9	29.25	28.70	1	8,057	0.01%
2021/01/22	6	28.03	0	0.00	28.30	6	7,963	0.08%
2021/01/21	6.1	28.27	11	28.47	28.10	-5	7,900	-0.06%
2021/01/19	1	28.20	2	27.88	27.80	-1	7,609	-0.01%
2021/01/18	5	28.57	4	28.78	28.50	1	7,565	0.01%
2021/01/15	1	27.00	48	26.98	26.85	-47	7,299	-0.64%
2021/01/14	0	0.00	1	27.75	27.55	-1	7,262	-0.01%
2021/01/13	0	0.00	10	27.85	27.55	-10	7,271	-0.14%
2021/01/12	3	27.10	1	27.25	26.90	2	7,320	0.03%
2021/01/11	1	27.90	3	27.40	27.80	-2	7,352	-0.03%
2021/01/08	0	0.00	7	27.64	27.60	-7	7,300	-0.10%
2021/01/07	14	29.46	20	29.23	28.85	-6	7,170	-0.08%
2021/01/06	97	32.01	82	31.11	29.50	15	7,056	0.21%
2021/01/05	50	30.03	43	29.74	30.70	7	6,164	0.11%
2021/01/04	6	27.66	1	27.70	27.95	5	5,743	0.09%
2020/12/31	0	0.00	4	27.13	27.20	-4	5,668	-0.07%
2020/12/30	5	25.96	4	26.03	26.15	1	5,569	0.02%
2020/12/29	2	27.33	0	0.00	26.80	2	5,459	0.04%
2020/12/28	3	28.07	7	27.99	28.50	-4	5,338	-0.07%
2020/12/25	0	0.00	5	27.30	27.00	-5	5,181	-0.10%
2020/12/24	0	0.00	2	26.98	26.95	-2	5,165	-0.04%
2020/12/23	1	27.50	4	27.25	27.20	-3	5,118	-0.06%
2020/12/22	1	26.65	1	27.00	26.05	0	5,066	0.00%
2020/12/16	0	0.00	3	26.70	26.55	-3	5,361	-0.06%
2020/12/14	1	26.80	0	0.00	26.80	1	5,418	0.02%
2020/12/10	2	27.10	4	26.80	26.75	-2	5,387	-0.04%
2020/12/09	15	27.34	3	27.75	27.80	12	5,353	0.22%
2020/12/08	1	27.00	4	26.70	26.95	-3	5,322	-0.06%
2020/12/07	14	27.24	3	27.07	26.70	11	5,295	0.21%
2020/12/04	12	25.98	14	26.09	26.50	-2	5,118	-0.04%
2020/12/03	6	25.88	10	25.89	25.50	-4	5,056	-0.08%
2020/12/02	1	25.80	6	25.68	26.30	-5	5,114	-0.10%
2020/12/01	11	25.94	16.3	25.95	26.00	-5.3	5,274	-0.10%
2020/11/30	0	0.00	6	24.39	24.50	-6	5,236	-0.11%
2020/11/26	11	25.24	0	0.00	24.60	11	5,920	0.19%
2020/11/24	9	24.64	0	0.00	24.45	9	6,045	0.15%
2020/11/23	2	24.70	2	24.85	24.60	0	6,298	0.00%
2020/11/19	0	0.00	1	24.35	24.40	-1	6,295	-0.02%
2020/11/18	1	24.50	0	0.00	24.15	1	6,325	0.02%
2020/11/17	8	25.02	1	24.45	24.30	7	6,276	0.11%
2020/11/16	1	24.70	19	24.49	24.80	-18	6,182	-0.29%
2020/11/13	1	23.35	0	0.00	23.75	1	6,198	0.02%
2020/11/11	1	23.95	3	24.00	24.15	-2	6,157	-0.03%
2020/11/09	0	0.00	10	23.75	23.70	-10	6,065	-0.16%
2020/11/06	0	0.00	19	23.15	23.00	-19	5,943	-0.32%
2020/11/05	0	0.00	6	23.17	22.95	-6	5,910	-0.10%
2020/11/02	6	21.85	2	22.45	21.90	4	5,744	0.07%
2020/10/30	10	23.00	15	23.35	22.20	-5	5,747	-0.09%
2020/10/29	9	22.59	0	0.00	23.10	9	5,702	0.16%
2020/10/28	5	22.80	18	23.04	22.80	-13	5,668	-0.23%
2020/10/27	3	22.70	1	22.65	22.70	2	5,655	0.04%
2020/10/26	0	0.00	11	23.08	23.00	-11	5,646	-0.19%
2020/10/23	1	22.50	1	22.65	22.60	0	5,593	0.00%
2020/10/22	0	0.00	5	22.25	22.10	-5	5,584	-0.09%
2020/10/21	8	22.24	0	0.00	22.15	8	5,586	0.14%
2020/10/20	3	22.30	8	22.28	22.20	-5	5,594	-0.09%
2020/10/19	7	21.93	4	22.44	22.50	3	5,479	0.05%
2020/10/16	0	0.00	2	21.20	21.05	-2	5,397	-0.04%
2020/10/14	0	0.00	12	21.53	21.45	-12	5,459	-0.22%
2020/10/12	0	0.00	44	21.28	21.10	-44	5,538	-0.79%
2020/10/08	2	21.75	7	21.68	21.65	-5	5,583	-0.09%
2020/10/07	20	22.08	1	22.10	21.95	19	5,578	0.34%
2020/10/06	1	21.95	0	0.00	21.90	1	5,621	0.02%
2020/09/30	20	21.32	25	21.31	21.40	-5	5,608	-0.09%
2020/09/29	2	21.25	0	0.00	21.40	2	5,592	0.04%
2020/09/28	4	20.95	2	21.20	21.25	2	5,618	0.04%
2020/09/25	7	21.14	1	20.55	20.70	6	5,762	0.10%
2020/09/24	29	21.77	7	21.73	21.20	22	5,728	0.38%
2020/09/23	9	22.76	6	23.01	22.45	3	5,665	0.05%
2020/09/22	9	23.23	19	23.32	23.15	-10	5,620	-0.18%
2020/09/21	14	23.89	4	23.94	23.80	10	5,594	0.18%
2020/09/18	1	23.80	2	23.80	23.20	-1	5,340	-0.02%
2020/09/17	6	23.13	2	23.13	23.15	4	5,241	0.08%
2020/09/16	2	23.00	0	0.00	23.15	2	5,230	0.04%
2020/09/15	3	23.10	2	23.03	23.10	1	5,214	0.02%
2020/09/14	1	22.20	2	22.15	22.40	-1	5,212	-0.02%
2020/09/11	8	22.86	7	22.53	22.20	1	5,326	0.02%
2020/09/10	8	23.45	1	23.80	23.75	7	5,281	0.13%
2020/09/09	5	23.68	5	23.59	23.65	0	5,219	0.00%
2020/09/08	15	23.66	18	23.63	23.35	-3	5,165	-0.06%
2020/09/07	14	24.56	1	24.30	24.15	13	5,027	0.26%
2020/09/04	22	24.60	17	24.83	24.85	5	5,068	0.10%
2020/09/03	20	24.42	14	23.91	24.40	6	4,748	0.13%
2020/09/02	1	23.20	8	22.96	22.95	-7	4,323	-0.16%
2020/09/01	31	22.56	22	22.54	22.20	9	4,134	0.22%
2020/08/28	6	20.19	7	20.37	20.45	-1	3,531	-0.03%
2020/08/27	9	20.36	4	19.98	20.40	5	3,483	0.14%
2020/08/26	1	19.40	0	0.00	19.15	1	3,162	0.03%
2020/08/25	1	19.05	0	0.00	19.40	1	3,133	0.03%
2020/08/24	0	0.00	2	19.10	19.15	-2	3,039	-0.07%
2020/08/21	1	17.90	0	0.00	18.40	1	2,953	0.03%
2020/08/20	7	17.98	5	18.02	17.90	2	2,932	0.07%
2020/08/19	4	19.03	8	19.14	19.20	-4	2,852	-0.14%
2020/08/17	2	18.55	0	0.00	18.40	2	2,739	0.07%
2020/08/14	0	0.00	2	18.40	18.30	-2	2,710	-0.07%
2020/08/06	0	0.00	6	18.15	18.15	-6	2,765	-0.22%
2020/07/29	3	17.20	0	0.00	17.15	3	2,764	0.11%
2020/07/28	6	17.72	0	0.00	17.05	6	2,771	0.22%
2020/07/24	0	0.00	3	18.55	18.15	-3	2,757	-0.11%
2020/07/23	0	0.00	3	18.75	18.70	-3	2,734	-0.11%
2020/07/20	2	18.00	0	0.00	18.10	2	2,731	0.07%
2020/07/17	4	18.58	0	0.00	18.35	4	2,726	0.15%
2020/07/16	4	19.10	0	0.00	19.15	4	2,716	0.15%
2020/07/15	4	18.75	5	18.75	18.50	-1	2,662	-0.04%
2020/07/13	6	18.98	7	19.23	19.15	-1	2,643	-0.04%
2020/07/10	1	18.35	0	0.00	18.30	1	2,762	0.04%
2020/07/09	6	18.89	0	0.00	18.85	6	2,776	0.22%
2020/07/08	0	0.00	28	18.95	19.00	-28	2,749	-1.02%
2020/07/07	6	19.18	14	19.04	19.00	-8	2,740	-0.29%
2020/07/06	4	19.36	18	19.26	19.20	-14	2,731	-0.51%
2020/07/03	16	18.71	10	18.70	18.55	6	2,593	0.23%
2020/07/02	3	18.65	0	0.00	18.70	3	2,624	0.11%
2020/07/01	5	18.50	2	18.45	18.45	3	2,658	0.11%
2020/06/30	0	0.00	18	18.61	18.45	-18	2,720	-0.66%
2020/06/29	0	0.00	5	17.95	18.10	-5	2,689	-0.19%
2020/06/24	0	0.00	1	18.20	18.20	-1	2,696	-0.04%
2020/06/23	1	17.95	1	18.20	17.95	0	2,686	0.00%
2020/06/22	5	18.10	0	0.00	18.00	5	2,685	0.19%
2020/06/19	0	0.00	2	18.35	18.35	-2	2,705	-0.07%
2020/06/18	25	18.52	17	18.56	19.10	8	2,664	0.30%
2020/06/16	21	17.93	7	17.93	17.90	14	2,459	0.57%
2020/06/15	6	17.65	10	17.80	17.70	-4	2,487	-0.16%
2020/06/12	2	17.05	0	0.00	17.20	2	2,461	0.08%
2020/06/11	0	0.00	11	17.94	17.30	-11	2,481	-0.44%
2020/06/09	2	17.50	0	0.00	17.35	2	2,362	0.08%
2020/06/05	0	0.00	3	17.50	17.50	-3	2,467	-0.12%
2020/06/04	0	0.00	1	17.15	17.20	-1	2,471	-0.04%
2020/06/03	0	0.00	12	17.31	17.30	-12	2,515	-0.48%
2020/06/02	0	0.00	3	16.85	16.90	-3	2,431	-0.12%
2020/06/01	0	0.00	1	16.55	16.60	-1	2,459	-0.04%
2020/05/27	2	16.60	0	0.00	16.70	2	2,634	0.08%
2020/05/26	1	16.65	1	16.70	16.60	0	2,800	0.00%
2020/05/15	1	16.35	0	0.00	16.10	1	3,775	0.03%
2020/05/13	5	16.95	0	0.00	16.85	5	4,021	0.12%
2020/05/08	1	16.90	0	0.00	16.80	1	4,034	0.02%
2020/05/05	0	0.00	2	17.10	16.85	-2	4,108	-0.05%
2020/04/30	0	0.00	3	17.10	17.15	-3	4,274	-0.07%
2020/04/29	2	17.05	0	0.00	17.00	2	4,481	0.04%
2020/04/27	1	16.95	0	0.00	16.90	1	4,505	0.02%
2020/04/23	0	0.00	2	16.65	16.50	-2	4,436	-0.05%
2020/04/21	4	16.30	0	0.00	16.10	4	4,420	0.09%
2020/04/17	1	16.60	0	0.00	16.60	1	4,379	0.02%
2020/04/16	0	0.00	36	16.63	16.90	-36	4,351	-0.83%
2020/04/15	94	18.01	56	16.93	16.85	38	4,301	0.88%
2020/04/14	0	0.00	1	17.20	17.20	-1	4,148	-0.02%
2020/04/10	0	0.00	1	15.60	15.70	-1	4,142	-0.02%
2020/04/06	1	14.70	0	0.00	14.85	1	4,163	0.02%
2020/04/01	1	14.40	3	13.93	14.75	-2	4,389	-0.05%
2020/03/31	1	13.55	1	14.10	13.55	0	4,327	0.00%
2020/03/27	0	0.00	1	13.85	13.75	-1	4,313	-0.02%
2020/03/26	1	13.70	2	13.50	14.00	-1	4,294	-0.02%
2020/03/25	0	0.00	3	14.33	13.85	-3	4,279	-0.07%
2020/03/24	3	13.90	0	0.00	13.85	3	4,228	0.07%
2020/03/20	0	0.00	1	12.30	12.65	-1	4,182	-0.02%
2020/03/19	2	11.55	2	11.45	11.50	0	4,187	0.00%
2020/03/18	2	12.90	2	12.85	12.65	0	4,144	0.00%
2020/03/17	0	0.00	4	12.65	12.80	-4	4,121	-0.10%
2020/03/16	0	0.00	33	13.90	13.15	-33	4,080	-0.81%
2020/03/13	7	13.96	22	13.70	14.20	-15	4,056	-0.37%
2020/03/12	5	15.51	11	15.94	15.20	-6	4,036	-0.15%
2020/03/11	4	17.34	2	17.00	16.85	2	3,950	0.05%
2020/03/10	2	17.05	32	16.69	17.25	-30	3,920	-0.77%
2020/03/09	8	17.12	3	17.05	17.00	5	3,892	0.13%
2020/03/06	2	17.95	1	17.85	17.80	1	3,819	0.03%
2020/03/05	23	18.51	2	18.63	18.30	21	3,773	0.56%
2020/03/04	8	18.34	5	18.50	18.55	3	3,747	0.08%
2020/03/03	7	18.87	6	19.10	18.75	1	3,714	0.03%
2020/03/02	1	18.65	2	18.40	18.55	-1	3,638	-0.03%
2020/02/27	22	19.18	44	19.07	18.60	-22	3,598	-0.61%
2020/02/26	0	0.00	10	19.40	19.60	-10	3,447	-0.29%
2020/02/25	14	19.30	54	19.14	19.30	-40	3,476	-1.15%
2020/02/24	34	19.64	21	19.50	19.45	13	3,431	0.38%
2020/02/21	10	20.45	10	20.55	20.15	0	3,358	0.00%
2020/02/20	4	20.31	0	0.00	20.30	4	3,222	0.12%
2020/02/19	100	19.90	8	19.53	20.35	92	3,053	3.01%
2020/02/18	33	18.53	14	18.66	18.95	19	2,610	0.73%
2020/02/17	5	18.50	1	18.60	18.50	4	2,572	0.16%
2020/02/14	11	18.92	44	18.75	18.90	-33	2,515	-1.31%
2020/02/11	4	18.05	0	0.00	18.15	4	2,242	0.18%
2020/02/10	7	17.84	7	18.13	18.05	0	2,219	0.00%
2020/02/07	1	17.80	1	17.80	17.70	0	2,138	0.00%
2020/02/05	11	17.90	0	0.00	17.80	11	2,104	0.52%
2020/02/04	31	18.24	1	18.45	18.05	30	2,063	1.45%
2020/02/03	5	18.04	2	17.65	18.60	3	1,941	0.15%
2020/01/30	4	16.90	2	17.15	16.75	2	1,713	0.12%
2020/01/20	0	0.00	1	18.35	18.30	-1	1,672	-0.06%
2020/01/16	1	18.25	0	0.00	18.35	1	1,670	0.06%
2020/01/15	2	18.25	0	0.00	18.20	2	1,669	0.12%
2020/01/13	0	0.00	1	18.15	18.25	-1	1,659	-0.06%
2020/01/08	0	0.00	3	17.70	17.70	-3	1,641	-0.18%
2020/01/07	9	18.11	0	0.00	18.05	9	1,611	0.56%
2020/01/06	5	18.52	0	0.00	18.35	5	1,590	0.31%
2020/01/03	8	18.86	0	0.00	18.70	8	1,572	0.51%
2020/01/02	2	18.90	0	0.00	18.95	2	1,511	0.13%
2019/12/30	4	18.86	0	0.00	18.80	4	1,498	0.27%
2019/12/27	3	19.28	0	0.00	19.10	3	1,493	0.20%
2019/12/24	2	18.05	0	0.00	18.00	2	1,230	0.16%
2019/12/18	0	0.00	6	18.30	18.30	-6	1,232	-0.49%
2019/12/17	0	0.00	1	18.45	18.35	-1	1,235	-0.08%
2019/12/12	0	0.00	2	18.05	18.05	-2	1,267	-0.16%
2019/12/11	2	18.25	4	18.30	18.20	-2	1,258	-0.16%
2019/12/10	0	0.00	1	18.10	18.15	-1	1,255	-0.08%
2019/12/09	1	18.45	2	18.40	18.35	-1	1,239	-0.08%
2019/12/05	0	0.00	4	17.68	18.00	-4	1,186	-0.34%
2019/11/26	0	0.00	4	17.70	17.65	-4	1,348	-0.30%
2019/11/25	1	17.85	0	0.00	17.75	1	1,413	0.07%
2019/11/22	1	18.00	2	18.03	18.05	-1	1,419	-0.07%
2019/11/20	4	17.55	0	0.00	17.35	4	1,337	0.30%
2019/11/19	5	17.75	1	17.85	17.80	4	1,334	0.30%
2019/11/14	1	17.80	0	0.00	17.70	1	1,338	0.07%
2019/11/12	4	17.66	0	0.00	17.75	4	1,357	0.29%
2019/11/11	3	17.92	0	0.00	17.75	3	1,358	0.22%
2019/11/07	3	18.50	0	0.00	18.45	3	1,363	0.22%
2019/11/06	2	18.65	0	0.00	18.65	2	1,373	0.15%
2019/11/01	1	18.55	1	18.50	18.55	0	1,410	0.00%
2019/10/31	0	0.00	1	18.85	18.75	-1	1,435	-0.07%
2019/10/30	0	0.00	1	19.05	19.15	-1	1,428	-0.07%
2019/10/17	1	19.40	5	19.40	19.45	-4	1,655	-0.24%
2019/10/16	1	19.65	0	0.00	19.65	1	1,699	0.06%
2019/10/04	0	0.00	1	20.05	20.25	-1	2,136	-0.05%
2019/10/03	5	20.10	1	19.60	20.15	4	2,122	0.19%
2019/10/01	0	0.00	1	19.55	19.50	-1	2,100	-0.05%
2019/09/26	1	20.20	0	0.00	20.15	1	2,181	0.05%
2019/09/19	0	0.00	2	20.10	20.00	-2	2,232	-0.09%
2019/09/18	1	20.40	0	0.00	20.45	1	2,227	0.04%
2019/09/17	2	21.13	0	0.00	21.00	2	2,210	0.09%
2019/09/10	6	21.38	3	21.25	21.25	3	2,277	0.13%
2019/09/06	1	21.35	0	0.00	21.35	1	2,270	0.04%
2019/09/05	1	21.75	0	0.00	21.55	1	2,254	0.04%
2019/08/30	0	0.00	1	21.95	21.75	-1	2,347	-0.04%
2019/08/29	2	21.98	0	0.00	21.80	2	2,360	0.08%
2019/08/28	1	23.25	0	0.00	23.25	1	2,256	0.04%
2019/08/26	0	0.00	2	22.10	22.15	-2	2,243	-0.09%
2019/08/13	2	21.55	0	0.00	21.60	2	2,532	0.08%
2019/08/12	0	0.00	60	21.79	22.05	-60	2,558	-2.35%
2019/08/08	0	0.00	22	21.84	21.55	-22	2,578	-0.85%
2019/08/07	0	0.00	42	21.77	21.60	-42	2,586	-1.62%
2019/08/06	1	20.70	0	0.00	21.75	1	2,647	0.04%
2019/08/02	0	0.00	5	23.15	22.65	-5	2,713	-0.18%
2019/08/01	0	0.00	2	23.78	23.60	-2	2,751	-0.07%
2019/07/30	2	24.38	0	0.00	23.85	2	2,834	0.07%
2019/07/29	5	24.45	0	0.00	24.60	5	2,857	0.17%
2019/07/23	4	24.55	7	24.95	24.40	-3	3,326	-0.09%
2019/07/19	0	0.00	1	25.50	25.55	-1	3,310	-0.03%
2019/07/18	1	25.30	26	25.18	25.40	-25	3,371	-0.74%
2019/07/17	0	0.00	1	25.75	25.30	-1	3,415	-0.03%
2019/07/15	5	25.63	2	25.35	25.55	3	3,452	0.09%
2019/07/12	0	0.00	5	25.15	25.55	-5	3,436	-0.15%
2019/07/11	38	25.12	1	25.10	25.05	37	3,416	1.08%
2019/07/05	0	0.00	22	24.30	24.30	-22	3,737	-0.59%
2019/07/04	0	0.00	2	24.50	24.55	-2	3,767	-0.05%
2019/07/03	19	24.61	0	0.00	24.35	19	3,805	0.50%
2019/07/02	2	24.40	0	0.00	24.70	2	3,944	0.05%
2019/06/28	0	0.00	34	24.00	24.20	-34	4,204	-0.81%
2019/06/24	0	0.00	2	24.55	24.75	-2	4,787	-0.04%
2019/06/21	39	24.23	1	24.30	24.15	38	5,136	0.74%
2019/06/17	0	0.00	20	23.79	23.75	-20	6,536	-0.31%
2019/06/13	4	24.05	5	23.80	23.95	-1	6,929	-0.01%
2019/06/12	0	0.00	1	24.30	24.00	-1	7,235	-0.01%
2019/06/11	1	25.20	5	24.67	24.60	-4	7,490	-0.05%
2019/06/05	1	24.00	1	23.90	23.90	0	9,255	0.00%
2019/05/31	7	22.61	2	22.55	22.55	5	9,617	0.05%
2019/05/29	3	21.87	0	0.00	21.80	3	9,630	0.03%
2019/05/28	1	23.35	8	23.50	23.35	-7	9,656	-0.07%
2019/05/23	1	24.00	9	24.04	23.90	-8	10,053	-0.08%
2019/05/22	3	23.85	2	24.43	23.85	1	10,274	0.01%
2019/05/20	2	24.55	0	0.00	24.70	2	10,965	0.02%
2019/05/17	1	24.25	6	24.12	24.00	-5	11,207	-0.04%
2019/05/16	0	0.00	1	24.15	24.10	-1	11,437	-0.01%
2019/05/15	2	25.20	0	0.00	25.35	2	11,576	0.02%
2019/05/14	5	24.90	5	24.80	25.40	0	12,058	0.00%
2019/05/13	0	0.00	1	24.60	24.50	-1	12,272	-0.01%
2019/05/10	5	25.20	7	25.67	25.15	-2	12,315	-0.02%
2019/05/09	10	25.34	5	25.75	25.10	5	12,349	0.04%
2019/05/08	0	0.00	1	26.60	26.45	-1	12,344	-0.01%
2019/05/07	7	27.60	7	27.46	26.95	0	12,565	0.00%
2019/05/06	5	27.25	2	27.30	27.50	3	12,772	0.02%
2019/05/03	0	0.00	1	27.50	27.90	-1	12,709	-0.01%
2019/05/02	2	27.18	2	27.20	27.50	0	12,652	0.00%
2019/04/30	13	27.66	19	27.65	27.40	-6	12,594	-0.05%
2019/04/29	9	25.78	24	25.70	26.35	-15	12,279	-0.12%
2019/04/26	5	26.90	0	0.00	26.90	5	12,129	0.04%
2019/04/25	1	27.65	0	0.00	27.10	1	12,082	0.01%
2019/04/24	3	27.22	2	27.20	27.35	1	12,036	0.01%
2019/04/23	13	28.28	4	27.94	27.90	9	11,946	0.08%
2019/04/22	13	28.93	17	28.97	29.10	-4	11,852	-0.03%
2019/04/19	0	0.00	5	27.90	28.05	-5	11,701	-0.04%
2019/04/18	0	0.00	4	28.04	27.30	-4	11,659	-0.03%
2019/04/17	4	27.83	0	0.00	27.70	4	11,597	0.03%
2019/04/16	0	0.00	3	28.05	28.05	-3	11,554	-0.03%
2019/04/15	1	27.45	0	0.00	27.25	1	11,483	0.01%
2019/04/12	19	27.75	19	27.89	27.15	0	11,417	0.00%
2019/04/11	32	29.13	2	30.08	29.05	30	11,127	0.27%
2019/04/10	0	0.00	11	30.03	30.00	-11	11,045	-0.10%
2019/04/09	39	29.92	4	29.91	29.80	35	10,984	0.32%
2019/04/08	6	30.18	7	30.43	30.30	-1	10,929	-0.01%
2019/04/03	65	29.70	23	29.99	29.65	42	10,710	0.39%
2019/04/02	21	28.65	20	28.78	29.25	1	10,505	0.01%
2019/04/01	5	29.00	12	29.46	29.05	-7	10,394	-0.07%
2019/03/29	6	28.91	8	28.88	29.25	-2	10,284	-0.02%
2019/03/28	42	29.48	2	29.40	28.55	40	10,130	0.39%
2019/03/27	7	30.05	11	30.17	30.05	-4	9,875	-0.04%
2019/03/26	46	30.16	37	30.21	30.00	9	9,735	0.09%
2019/03/25	76	30.02	303	30.65	30.80	-227	9,359	-2.43%	大賣/鉅額交易
2019/03/22	4	27.78	11	27.83	28.25	-7	8,342	-0.08%
2019/03/21	6	27.57	8	27.75	28.10	-2	8,202	-0.02%
2019/03/20	9	27.34	21	27.59	27.30	-12	8,088	-0.15%
2019/03/19	41	28.10	16	28.45	27.60	25	7,903	0.32%
2019/03/18	12	27.23	29	27.24	27.45	-17	7,643	-0.22%
2019/03/15	24	28.81	39	28.88	27.65	-15	7,510	-0.20%
2019/03/14	55	28.09	46	28.07	28.00	9	7,196	0.13%
2019/03/13	102	28.01	55	28.25	28.10	47	6,927	0.68%	大買/
2019/03/12	21	25.25	59	25.13	26.80	-38	5,852	-0.65%
2019/03/11	56	24.52	22	25.04	24.40	34	5,455	0.62%
2019/03/08	3	23.13	5	23.60	23.85	-2	5,194	-0.04%
2019/03/07	24	23.71	7	23.50	23.20	17	5,073	0.34%
2019/03/06	5	24.42	22	24.40	24.30	-17	4,925	-0.35%
2019/03/05	15	23.86	3	23.85	23.90	12	4,732	0.25%
2019/03/04	11	24.12	12	23.92	24.25	-1	4,685	-0.02%
2019/02/27	8	23.58	0	0.00	23.55	8	4,625	0.17%
2019/02/26	35	24.69	3	24.60	24.30	32	4,480	0.71%
2019/02/25	1	25.10	30	24.97	25.45	-29	4,305	-0.67%
2019/02/22	9	25.08	1	25.10	25.05	8	4,125	0.19%
2019/02/21	13	25.22	3	25.10	25.45	10	4,023	0.25%
2019/02/20	22	25.19	32.4	25.64	25.85	-10.4	3,756	-0.28%
2019/02/19	7	23.32	47	23.45	23.50	-40	3,215	-1.24%
2019/02/18	13	23.52	20	23.68	22.90	-7	3,011	-0.23%
2019/02/15	13	23.64	15	23.70	23.60	-2	2,733	-0.07%
2019/02/14	9	22.61	11	22.81	22.70	-2	2,482	-0.08%
2019/02/13	42	22.47	23	22.26	22.40	19	2,328	0.82%
2019/02/12	1	21.15	16	21.12	21.65	-15	1,853	-0.81%
2019/02/11	0	0.00	5	19.60	19.70	-5	1,579	-0.32%
2019/01/29	4	19.68	4	19.90	19.75	0	1,389	0.00%
2019/01/28	17	19.93	22	20.09	20.00	-5	1,319	-0.38%
2019/01/25	15	18.91	30	18.73	18.95	-15	1,057	-1.42%
2019/01/21	2	17.15	0	0.00	17.10	2	779	0.26%
2019/01/15	0	0.00	1	16.95	16.95	-1	799	-0.13%
2019/01/10	0	0.00	10	17.25	17.15	-10	808	-1.24%
2019/01/09	0	0.00	2	17.33	17.40	-2	808	-0.25%
2019/01/08	2	17.10	1	17.10	17.10	1	804	0.12%
2019/01/04	10	16.65	5	16.50	16.75	5	793	0.63%
2019/01/03	0	0.00	1	16.75	16.55	-1	824	-0.12%
2018/12/28	1	16.85	0	0.00	16.70	1	837	0.12%
2018/12/19	0	0.00	1	16.80	16.75	-1	894	-0.11%
2018/12/06	1	16.95	0	0.00	16.95	1	834	0.12%
2018/12/04	11	17.93	4	17.95	17.90	7	824	0.85%
2018/12/03	4	17.15	0	0.00	17.20	4	731	0.55%
2018/11/27	2	16.55	0	0.00	16.60	2	798	0.25%
2018/11/26	1	16.40	1	16.25	16.30	0	791	0.00%
2018/11/09	0	0.00	4	15.85	15.85	-4	806	-0.50%
2018/11/05	4	15.00	0	0.00	14.90	4	839	0.48%
2018/10/12	0	0.00	2	15.10	15.35	-2	1,121	-0.18%
2018/10/11	0	0.00	1	15.10	15.05	-1	1,136	-0.09%
2018/10/09	1	16.60	0	0.00	16.65	1	1,205	0.08%
2018/10/05	0	0.00	2	17.10	17.05	-2	1,214	-0.16%
2018/10/04	1	18.00	0	0.00	17.45	1	1,208	0.08%
2018/10/01	0	0.00	3	17.50	17.55	-3	1,209	-0.25%
2018/09/19	1	17.50	1	17.35	17.35	0	1,350	0.00%
2018/09/14	0	0.00	6	17.45	17.50	-6	1,403	-0.43%
2018/08/31	1	17.60	0	0.00	17.60	1	2,381	0.04%
2018/08/27	0	0.00	1	17.25	17.30	-1	2,485	-0.04%
2018/08/24	0	0.00	2	17.20	16.95	-2	2,535	-0.08%
2018/08/16	1	16.30	0	0.00	16.40	1	2,731	0.04%
2018/08/15	2	16.55	0	0.00	16.50	2	2,740	0.07%
2018/08/14	1	16.60	0	0.00	17.00	1	2,724	0.04%
2018/08/13	1	16.55	0	0.00	16.65	1	2,715	0.04%
2018/08/10	1	17.10	0	0.00	17.15	1	2,697	0.04%
2018/08/09	7	17.39	0	0.00	17.25	7	2,684	0.26%
2018/08/08	6	17.60	0	0.00	17.50	6	2,675	0.22%
2018/08/06	3	17.92	12	17.90	17.85	-9	2,634	-0.34%
2018/08/03	0	0.00	5	18.90	18.90	-5	2,565	-0.19%
2018/07/26	12	18.90	0	0.00	18.85	12	2,515	0.48%
2018/07/25	10	18.85	0	0.00	18.80	10	2,505	0.40%
2018/07/24	5	19.17	5	19.45	19.40	0	2,471	0.00%
2018/07/18	0	0.00	1	19.50	19.50	-1	2,415	-0.04%
2018/07/17	5	19.85	3	19.53	19.25	2	2,398	0.08%
2018/07/11	0	0.00	18	19.30	18.95	-18	2,280	-0.79%
2018/07/10	3	19.60	3	19.45	19.55	0	2,265	0.00%
2018/07/06	5	19.05	5	19.25	19.10	0	2,246	0.00%
2018/07/03	1	19.25	6	19.54	19.10	-5	2,220	-0.23%
2018/07/02	0	0.00	1	18.80	18.75	-1	2,168	-0.05%
2018/06/26	5	18.85	0	0.00	18.80	5	2,207	0.23%
2018/06/25	5	19.36	5	19.00	19.00	0	2,195	0.00%
2018/06/22	5	19.19	15	19.50	19.30	-10	2,186	-0.46%
2018/06/20	17	19.70	10	19.23	19.20	7	2,188	0.32%
2018/06/19	13	19.92	5	19.65	19.65	8	2,154	0.37%
2018/06/15	16	20.71	6	20.88	20.45	10	2,120	0.47%
2018/06/13	15	21.92	1	21.30	21.05	14	2,053	0.68%
2018/06/12	7	21.20	33	21.12	21.65	-26	1,724	-1.51%
2018/06/11	2	19.70	1	19.65	19.70	1	1,306	0.08%
2018/06/08	7	19.61	0	0.00	19.25	7	1,310	0.53%
2018/05/29	3	19.10	2	19.20	19.20	1	1,272	0.08%
2018/05/28	0	0.00	1	18.60	18.35	-1	1,215	-0.08%
2018/05/25	0	0.00	1	18.25	18.15	-1	1,155	-0.09%
2018/05/15	2	17.65	0	0.00	17.70	2	1,324	0.15%
2018/05/11	0	0.00	2	17.93	17.75	-2	1,371	-0.15%
2018/05/10	0	0.00	1	17.85	17.85	-1	1,381	-0.07%
2018/05/09	0	0.00	1	17.80	17.70	-1	1,381	-0.07%
2018/05/07	0	0.00	1	17.60	17.40	-1	1,397	-0.07%
2018/04/27	5	16.90	3	17.00	17.10	2	1,467	0.14%
2018/04/24	1	17.20	20	17.20	17.20	-19	1,522	-1.25%
2018/04/23	5	17.75	0	0.00	17.65	5	1,533	0.33%
2018/04/17	5	17.92	0	0.00	17.80	5	1,607	0.31%
2018/04/16	0	0.00	2	18.25	18.30	-2	1,622	-0.12%
2018/04/12	1	18.35	1	18.45	18.35	0	1,671	0.00%
2018/04/10	5	18.30	0	0.00	18.25	5	1,882	0.27%
2018/04/09	3	18.67	0	0.00	18.65	3	1,910	0.16%
2018/03/29	2	19.70	0	0.00	19.50	2	2,243	0.09%
2018/03/28	0	0.00	6	19.05	19.15	-6	2,193	-0.27%
2018/03/27	0	0.00	2	19.25	19.35	-2	2,223	-0.09%
2018/03/26	3	19.40	0	0.00	19.45	3	2,313	0.13%
2018/03/23	1	18.70	0	0.00	18.90	1	2,364	0.04%
2018/03/22	1	19.95	0	0.00	19.35	1	2,352	0.04%
2018/03/21	10	19.78	0	0.00	19.85	10	2,338	0.43%
2018/03/20	1	19.70	0	0.00	19.70	1	2,331	0.04%
2018/03/16	0	0.00	3	20.00	20.05	-3	2,287	-0.13%
2018/03/14	1	19.80	2	19.80	19.85	-1	2,228	-0.04%
2018/03/09	0	0.00	1	19.15	18.90	-1	2,118	-0.05%
2018/03/07	3	18.80	0	0.00	18.40	3	2,079	0.14%
2018/03/05	5	19.15	5	18.85	18.50	0	2,153	0.00%
2018/02/23	6	19.00	0	0.00	19.40	6	2,158	0.28%
2018/02/09	0	0.00	1	16.80	16.85	-1	2,119	-0.05%
2018/02/08	3	17.28	5	17.55	17.30	-2	2,124	-0.09%
2018/02/06	1	17.30	0	0.00	17.20	1	2,147	0.05%
2018/01/31	1	19.05	0	0.00	19.20	1	2,187	0.05%
2018/01/30	0	0.00	1	19.65	19.25	-1	2,210	-0.05%
2018/01/23	3	19.35	0	0.00	19.20	3	2,452	0.12%
2018/01/19	1	19.40	0	0.00	19.45	1	2,480	0.04%
2018/01/18	10	20.35	10	19.90	19.90	0	2,460	0.00%
2018/01/11	0	0.00	1	19.55	19.60	-1	2,596	-0.04%
2018/01/10	1	19.50	0	0.00	19.40	1	2,603	0.04%
2018/01/08	5	20.10	0	0.00	19.95	5	2,638	0.19%
2018/01/05	0	0.00	8	21.05	20.40	-8	2,613	-0.31%
2018/01/04	0	0.00	5	20.20	20.35	-5	2,478	-0.20%
2018/01/02	7	20.60	2	20.78	20.10	5	2,450	0.20%