明泰 (3380)-富邦-中壢券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.75
漲跌
▲0.10
漲幅
+0.31%
成交量
1,031張
產業
上市通信網路類股
610人加入追蹤

立即追蹤
本地時間:13:30

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

明泰 (3380)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/03	0.1	32.95	1.2	32.86	32.65	-1.1	2,595	-0.04%
2024/05/02	2	32.55	0	0.00	32.70	2	2,650	0.08%
2024/04/26	7.2	32.46	1	32.15	32.15	6.2	3,089	0.20%
2024/04/25	40	32.03	0	0.00	31.95	40	3,102	1.29%
2024/04/23	0	0.00	2	31.85	31.85	-2	3,135	-0.06%
2024/04/22	0	31.57	1	31.55	31.45	-1	3,151	-0.03%
2024/04/19	6	31.30	0	0.00	31.15	6	3,158	0.19%
2024/04/17	2	32.30	5	32.45	32.40	-3	3,189	-0.09%
2024/04/16	1	32.60	23	32.69	32.30	-22	3,207	-0.69%
2024/04/15	2.1	33.89	0	0.00	33.70	2.1	3,232	0.06%
2024/04/12	1	34.70	0	0.00	34.65	1	3,254	0.03%
2024/04/11	0.1	34.90	0	0.00	34.65	0.1	3,466	0.00%
2024/04/09	0.6	35.32	0	0.00	35.15	0.6	3,539	0.02%
2024/04/03	1	35.75	1	35.70	35.70	0	3,554	0.00%
2024/04/02	0	0.00	1	36.60	36.35	-1	3,667	-0.03%
2024/04/01	0	0.00	1.1	36.33	36.35	-1.1	3,687	-0.03%
2024/03/28	0	0.00	1	36.50	36.10	-1	3,819	-0.03%
2024/03/27	0	0.00	1	36.30	36.35	-1	3,805	-0.03%
2024/03/26	2	35.98	2	36.10	36.25	0	3,804	0.00%
2024/03/25	1.5	36.12	4	36.21	36.10	-2.5	3,803	-0.07%
2024/03/22	1	36.20	8	36.00	36.20	-7	3,834	-0.18%
2024/03/21	10	35.70	2	35.78	35.80	8	3,923	0.20%
2024/03/20	0	0.00	0.3	35.75	35.55	-0.3	3,951	-0.01%
2024/03/15	1	35.30	0	0.00	34.80	1	4,443	0.02%
2024/03/14	1	35.30	0	0.00	35.10	1	4,461	0.02%
2024/03/13	3	35.18	0	0.00	35.20	3	4,461	0.07%
2024/03/12	0	0.00	0.5	35.50	35.55	-0.5	4,467	-0.01%
2024/03/11	1.5	35.65	3	35.43	35.40	-1.5	4,486	-0.03%
2024/03/08	4.1	34.92	0	0.00	35.25	4.1	4,585	0.09%
2024/03/07	12.7	36.08	0	0.00	35.40	12.7	4,674	0.27%
2024/03/06	7	36.66	0	0.00	36.60	7	4,630	0.15%
2024/03/05	14	37.00	0	0.00	36.90	14	4,618	0.30%
2024/03/04	6	37.66	10	38.50	37.45	-4	4,582	-0.09%
2024/03/01	4.5	36.58	0	0.00	36.65	4.5	4,463	0.10%
2024/02/29	3	37.10	6	36.99	37.00	-3	4,430	-0.07%
2024/02/27	5	37.29	0	0.00	37.50	5	4,390	0.11%
2024/02/26	0	0.00	5	38.79	38.40	-5	4,368	-0.11%
2024/02/23	11	38.84	21.1	39.01	38.05	-10.1	4,349	-0.23%
2024/02/22	3.3	38.62	3	38.45	38.60	0.3	4,245	0.01%
2024/02/21	17	38.23	4.4	38.32	38.65	12.6	4,237	0.30%
2024/02/20	4	37.50	0	0.00	37.45	4	4,196	0.10%
2024/02/19	0	0.00	2	38.18	37.85	-2	4,193	-0.05%
2024/02/16	1	37.45	20	37.45	37.65	-19	4,191	-0.45%
2024/02/15	2	37.33	0	0.00	37.50	2	4,191	0.05%
2024/02/05	2	37.93	24	37.46	37.70	-22	4,173	-0.53%
2024/02/02	2	39.30	3	39.25	39.25	-1	4,092	-0.02%
2024/01/31	0	0.00	2.2	38.85	38.50	-2.2	4,050	-0.05%
2024/01/30	17.5	39.47	12	39.13	39.15	5.5	4,046	0.14%
2024/01/29	4	38.65	1	38.85	38.80	3	3,952	0.08%
2024/01/26	23	39.41	23	39.27	39.10	0	3,973	0.00%
2024/01/25	22.1	38.87	1	38.55	39.10	21.1	3,965	0.53%
2024/01/24	12.4	38.94	4	39.18	38.75	8.4	3,988	0.21%
2024/01/23	13	39.61	53	39.35	39.25	-40	4,055	-0.99%
2024/01/22	24.2	38.70	38.8	38.66	38.90	-14.6	3,821	-0.38%
2024/01/19	0.1	38.00	18	37.73	37.95	-17.9	3,697	-0.48%
2024/01/18	2	37.15	1.2	36.69	36.65	0.8	3,636	0.02%
2024/01/17	5	37.42	0	0.00	37.35	5	3,624	0.14%
2024/01/16	2	37.63	3	37.82	37.75	-1	3,602	-0.03%
2024/01/15	1	37.75	6	37.70	37.80	-5	3,589	-0.14%
2024/01/12	1.1	37.84	3	37.77	37.50	-1.9	3,603	-0.05%
2024/01/11	11	37.45	1	37.20	37.75	10	3,588	0.28%
2024/01/10	7.1	36.43	1	36.60	36.60	6.1	3,552	0.17%
2024/01/09	3	37.43	0	0.00	36.95	3	3,557	0.08%
2024/01/08	12	36.99	0	0.00	36.80	12	3,525	0.34%
2024/01/05	15	38.37	11	38.60	37.90	4	3,492	0.11%
2024/01/04	1	37.95	14	37.59	37.70	-13	3,289	-0.40%
2024/01/02	7	37.36	0.2	37.20	37.15	6.8	3,258	0.21%
2023/12/29	10	37.76	0	0.00	37.75	10	3,284	0.30%
2023/12/28	6	38.21	12	38.12	38.10	-6	3,290	-0.18%
2023/12/27	5	37.72	1	37.55	37.55	4	3,215	0.12%
2023/12/26	14	38.10	5	37.45	38.10	9	3,178	0.28%
2023/12/25	4	36.45	0	0.00	36.35	4	3,057	0.13%
2023/12/22	15	36.78	3	36.70	36.60	12	3,071	0.39%
2023/12/21	16	36.78	0	0.00	36.75	16	3,078	0.52%
2023/12/20	0	0.00	1	37.35	37.35	-1	3,085	-0.03%
2023/12/19	1	37.05	0	0.00	36.70	1	3,112	0.03%
2023/12/18	13.1	37.93	4	38.03	37.70	9.1	3,100	0.29%
2023/12/15	5	36.75	12	37.22	36.70	-7	3,006	-0.23%
2023/12/14	4.1	37.46	8	37.75	37.25	-4	3,015	-0.13%
2023/12/13	23	37.50	10.3	38.01	37.85	12.7	3,001	0.42%
2023/12/12	34.1	38.34	17	38.14	38.30	17.1	2,954	0.58%
2023/12/11	2	37.15	7	37.29	37.20	-5	2,857	-0.17%
2023/12/08	25	36.60	10	36.65	36.55	15	2,900	0.52%
2023/12/07	6.1	36.88	1	37.15	36.70	5.1	3,023	0.17%
2023/12/06	11.1	37.46	4	37.39	37.10	7.1	3,017	0.23%
2023/12/05	13	37.74	7	37.93	37.50	6	2,993	0.20%
2023/12/04	4	37.39	14	37.73	37.45	-10	2,876	-0.35%
2023/12/01	1	35.90	0	0.00	36.00	1	2,765	0.04%
2023/11/30	0	0.00	1	35.65	35.75	-1	2,768	-0.04%
2023/11/29	2	36.00	0	0.00	36.00	2	2,773	0.07%
2023/11/27	1	35.80	1	35.85	35.65	0	2,885	0.00%
2023/11/24	0	0.00	3	35.58	35.85	-3	2,910	-0.10%
2023/11/23	2	35.80	0	0.00	35.85	2	2,924	0.07%
2023/11/22	3.1	36.03	9	36.09	36.25	-5.9	2,984	-0.20%
2023/11/21	3	35.50	5	35.97	35.35	-2	3,013	-0.07%
2023/11/17	0	0.00	2	34.93	34.95	-2	3,263	-0.06%
2023/11/16	11	34.19	0	0.00	34.30	11	3,314	0.33%
2023/11/14	0	0.00	2	33.25	33.55	-2	3,347	-0.06%
2023/11/09	4	32.99	0	0.00	32.70	4	3,407	0.12%
2023/11/07	3	33.85	1	34.25	33.55	2	3,426	0.06%
2023/11/06	1.1	34.51	6.1	34.57	34.55	-5.1	3,434	-0.15%
2023/11/03	8	34.51	4	34.55	34.40	4	3,460	0.12%
2023/11/02	5.1	35.08	17	35.17	35.20	-11.9	3,453	-0.34%
2023/11/01	7	33.84	2.2	34.48	33.55	4.8	3,421	0.14%
2023/10/31	18.2	35.50	20	36.30	35.35	-1.8	3,439	-0.05%
2023/10/27	0	0.00	1	34.20	34.20	-1	3,488	-0.03%
2023/10/26	1	34.65	1.1	34.71	34.50	-0.1	3,640	0.00%
2023/10/25	15	35.38	0.2	35.40	35.30	14.8	3,722	0.40%
2023/10/24	15	34.94	16	35.11	35.25	-1	3,763	-0.03%
2023/10/23	0.2	34.90	0	0.00	34.50	0.2	3,826	0.01%
2023/10/20	0.1	34.05	12	34.07	34.45	-11.9	3,901	-0.31%
2023/10/19	3	34.58	0	0.00	34.95	3	3,938	0.08%
2023/10/18	0	0.00	2	34.40	34.40	-2	3,993	-0.05%
2023/10/16	0	35.90	1	35.70	35.70	-1	4,173	-0.02%
2023/10/13	4	36.93	0	0.00	36.60	4	4,423	0.09%
2023/10/06	0	0.00	6	37.20	37.40	-6	5,491	-0.11%
2023/10/05	3	38.10	1	37.75	37.75	2	5,540	0.04%
2023/10/04	6.1	38.35	7	38.41	38.35	-1	5,565	-0.02%
2023/10/03	1	38.45	1	39.75	38.30	0	5,694	0.00%
2023/10/02	14	39.46	4	39.55	39.65	10	6,053	0.17%
2023/09/27	0.1	39.48	0	0.00	39.65	0.1	6,285	0.00%
2023/09/26	1	39.65	1	39.45	39.30	0	6,479	0.00%
2023/09/25	1	39.50	0	0.00	39.50	1	6,737	0.01%
2023/09/20	1	39.15	0	0.00	38.80	1	7,274	0.01%
2023/09/19	2	39.80	0	0.00	39.25	2	7,297	0.03%
2023/09/18	4	39.98	0	0.00	39.80	4	7,347	0.05%
2023/09/15	2	39.75	3	39.40	39.45	-1	7,414	-0.01%
2023/09/14	5	40.22	6	40.31	40.15	-1	7,368	-0.01%
2023/09/13	7	38.49	2	38.00	39.00	5	7,292	0.07%
2023/09/12	4	38.38	1	38.25	38.15	3	7,565	0.04%
2023/09/11	0	0.00	5.2	36.54	36.35	-5.2	7,454	-0.07%
2023/09/08	1	37.60	0	0.00	37.50	1	7,452	0.01%
2023/09/07	0.3	38.85	1.1	38.80	38.40	-0.8	7,462	-0.01%
2023/09/06	1	38.50	1	38.80	38.95	0	7,545	0.00%
2023/09/04	1	38.25	2	38.35	38.30	-1	7,641	-0.01%
2023/09/01	3	39.22	0	0.00	38.60	3	7,657	0.04%
2023/08/31	0.1	39.55	0	0.00	39.75	0.1	7,652	0.00%
2023/08/30	1	39.70	0	0.00	39.10	1	7,631	0.01%
2023/08/29	0	0.00	2	38.80	39.15	-2	7,653	-0.03%
2023/08/28	0	0.00	1	38.70	39.00	-1	7,756	-0.01%
2023/08/25	2	39.38	0	0.00	39.60	2	7,848	0.03%
2023/08/24	7	39.64	15	39.76	39.50	-8	7,846	-0.10%
2023/08/23	7	39.32	4	39.54	38.90	3	7,822	0.04%
2023/08/22	4	38.18	6	38.12	38.15	-2	7,668	-0.03%
2023/08/21	2	37.40	0	0.00	37.50	2	7,584	0.03%
2023/08/18	2	37.20	1	36.90	36.40	1	7,562	0.01%
2023/08/17	4	36.91	3	37.35	37.75	1	7,552	0.01%
2023/08/16	0	0.00	1	35.80	36.10	-1	7,525	-0.01%
2023/08/15	3	36.50	0	0.00	36.50	3	7,523	0.04%
2023/08/11	2	37.40	1.3	37.03	36.70	0.7	7,570	0.01%
2023/08/10	1	37.30	1	37.40	37.10	0	7,569	0.00%
2023/08/09	1	38.80	0	0.00	38.30	1	7,534	0.01%
2023/08/08	3	38.65	0	0.00	38.75	3	7,499	0.04%
2023/08/07	2	38.80	1	38.75	39.50	1	7,482	0.01%
2023/08/04	2	38.40	0.2	38.40	39.45	1.9	7,406	0.02%
2023/08/02	2	41.95	8	41.59	41.40	-6	7,316	-0.08%
2023/08/01	5.2	44.41	1	43.40	42.95	4.2	7,257	0.06%
2023/07/31	20	44.54	25	44.71	43.90	-5	7,147	-0.07%
2023/07/28	17.1	42.57	6	42.29	42.90	11.1	6,998	0.16%
2023/07/27	2	43.93	2	43.98	44.00	0	6,954	0.00%
2023/07/26	49	44.17	11	43.96	43.15	38	6,918	0.55%
2023/07/25	17	44.41	6	44.58	44.45	11	6,865	0.16%
2023/07/24	12	43.61	11	43.76	43.45	1	6,799	0.01%
2023/07/21	7	42.76	5	43.59	43.75	2	6,754	0.03%
2023/07/20	6	43.06	15	43.87	43.80	-9	6,735	-0.13%
2023/07/19	15	42.86	5	42.95	42.90	10	6,656	0.15%
2023/07/18	43.1	45.09	14	45.34	43.20	29.1	6,669	0.44%
2023/07/17	52.3	47.25	37	47.82	46.70	15.3	6,513	0.23%
2023/07/14	61	46.20	60.8	46.44	48.10	0.2	6,141	0.00%
2023/07/13	42.2	43.52	40	43.77	43.80	2.2	5,831	0.04%
2023/07/12	3	42.92	8	42.95	42.40	-5	5,632	-0.09%
2023/07/11	4	42.50	3	42.63	42.45	1	5,627	0.02%
2023/07/10	17	42.15	9	42.83	42.15	8	5,628	0.14%
2023/07/07	27	43.11	18	43.21	43.30	9	5,529	0.16%
2023/07/06	3	41.75	8	42.03	41.85	-5	5,148	-0.10%
2023/07/05	35	42.43	8	43.43	41.70	27	5,122	0.53%
2023/07/04	15.1	42.69	18	43.01	43.80	-3	5,009	-0.06%
2023/07/03	18	42.13	24	42.41	43.45	-6	4,859	-0.12%
2023/06/30	7	40.32	2	40.68	40.90	5	4,600	0.11%
2023/06/29	12	40.78	18.2	41.13	40.35	-6.2	4,503	-0.14%
2023/06/28	13	39.63	8	39.33	39.30	5	4,167	0.12%
2023/06/27	3	38.03	2.4	37.94	37.80	0.6	4,011	0.01%
2023/06/26	4.2	38.83	0	0.00	38.60	4.2	4,002	0.11%
2023/06/21	24	40.03	11	40.31	40.20	13	3,920	0.33%
2023/06/20	6	39.08	0	0.00	39.10	6	3,825	0.16%
2023/06/19	6	40.24	1	40.50	39.30	5	3,785	0.13%
2023/06/16	7	40.53	46	40.83	40.35	-39	3,656	-1.07%
2023/06/15	1	38.10	0	0.00	38.15	1	3,316	0.03%
2023/06/14	0.1	37.60	0	0.00	37.65	0.1	3,311	0.00%
2023/06/13	0	37.30	5	37.10	37.10	-5	3,344	-0.15%
2023/06/12	1	36.95	2	36.73	36.80	-1	3,411	-0.03%
2023/06/09	3	38.78	4	38.50	38.85	-1	3,394	-0.03%
2023/06/08	0	37.75	1	37.75	37.20	-1	3,345	-0.03%
2023/06/07	2	37.78	20.2	38.15	38.10	-18.2	3,377	-0.54%
2023/06/06	1	38.45	1	38.10	38.05	0	3,440	0.00%
2023/06/02	1	39.00	1	38.85	38.90	0	3,542	0.00%
2023/06/01	9.3	38.84	1	39.10	38.95	8.3	3,526	0.24%
2023/05/31	6	38.49	12	38.63	38.50	-6	3,501	-0.17%
2023/05/30	0	0.00	6	37.41	37.45	-6	3,409	-0.18%
2023/05/29	8	37.28	3	37.45	37.30	5	3,404	0.15%
2023/05/26	0	0.00	2	36.05	35.90	-2	3,307	-0.06%
2023/05/25	0	0.00	1	36.20	36.00	-1	3,393	-0.03%
2023/05/24	0	0.00	1.5	36.30	36.20	-1.5	3,385	-0.04%
2023/05/23	0	0.00	3	36.75	36.65	-3	3,383	-0.09%
2023/05/22	0	0.00	15	36.60	36.60	-15	3,378	-0.44%
2023/05/19	0	0.00	2	36.43	36.10	-2	3,385	-0.06%
2023/05/18	0	0.00	2	36.55	36.15	-2	3,364	-0.06%
2023/05/17	1	35.80	0	0.00	35.95	1	3,315	0.03%
2023/05/16	1	35.30	1	35.25	35.30	0	3,253	0.00%
2023/05/15	0	0.00	1	34.00	34.40	-1	3,230	-0.03%
2023/05/11	2	34.20	0	0.00	33.95	2	3,232	0.06%
2023/05/09	2	34.68	0	0.00	34.60	2	3,198	0.06%
2023/05/08	3	35.40	0	0.00	35.15	3	3,188	0.09%
2023/05/05	1	35.25	0	0.00	35.00	1	3,182	0.03%
2023/05/04	1	34.30	0	0.00	34.45	1	3,184	0.03%
2023/05/03	6	34.89	1	34.55	34.40	5	3,188	0.16%
2023/05/02	2	35.68	0	0.00	35.85	2	3,168	0.06%
2023/04/28	1	35.50	0	0.00	35.40	1	3,159	0.03%
2023/04/27	0	0.00	1	35.20	35.30	-1	3,143	-0.03%
2023/04/26	3	35.05	3	34.60	35.05	0	3,130	0.00%
2023/04/25	1	35.80	4	34.71	34.80	-3	3,114	-0.10%
2023/04/24	10	36.45	5	36.33	35.70	5	3,071	0.16%
2023/04/21	5	36.64	18	36.07	35.65	-13	3,081	-0.42%
2023/04/20	1	39.70	6	39.16	39.30	-5	2,949	-0.17%
2023/04/19	2	38.40	2	38.35	38.85	0	2,840	0.00%
2023/04/18	5	37.60	34	38.73	38.40	-29	2,754	-1.05%
2023/04/17	0	0.00	5	37.00	37.45	-5	2,686	-0.19%
2023/04/14	7	37.54	1	36.80	36.70	6	2,757	0.22%
2023/04/13	0	0.00	2	36.73	36.90	-2	2,685	-0.07%
2023/04/12	4	36.50	3	36.60	36.75	1	2,618	0.04%
2023/04/11	0	0.00	12	36.15	36.20	-12	2,554	-0.47%
2023/04/10	0	0.00	6	35.92	36.00	-6	2,528	-0.24%
2023/04/07	1	35.40	1	35.55	35.35	0	2,471	0.00%
2023/04/06	33	35.31	3	35.35	35.55	30	2,405	1.25%
2023/03/31	0	0.00	2	34.80	34.85	-2	2,337	-0.09%
2023/03/30	1	34.85	0	0.00	34.80	1	2,325	0.04%
2023/03/29	2	34.45	0	0.00	34.45	2	2,310	0.09%
2023/03/28	1	34.55	0	0.00	34.75	1	2,313	0.04%
2023/03/27	30	34.87	1	35.10	34.95	29	2,300	1.26%
2023/03/24	1	34.65	1	34.65	34.55	0	2,273	0.00%
2023/03/23	0	0.00	3.2	34.78	34.75	-3.2	2,257	-0.14%
2023/03/21	1	34.20	0	0.00	34.10	1	2,224	0.04%
2023/03/17	0	0.00	14	34.18	34.30	-14	2,207	-0.63%
2023/03/16	5	33.98	3	34.23	33.55	2	2,187	0.09%
2023/03/15	9	35.14	14	35.23	34.45	-5	2,153	-0.23%
2023/03/14	1	34.90	25	35.07	35.20	-24	2,081	-1.15%
2023/03/13	0	0.00	1	34.15	34.90	-1	2,036	-0.05%
2023/03/10	2	34.83	2	34.68	34.55	0	1,991	0.00%
2023/03/09	15	35.03	32.6	34.96	34.80	-17.6	2,215	-0.79%
2023/03/08	2	34.35	2.8	34.39	34.55	-0.8	2,276	-0.03%
2023/03/07	7	34.64	4.4	34.40	34.20	2.6	2,337	0.11%
2023/03/06	1	33.20	1	33.45	33.25	0	2,197	0.00%
2023/03/03	4.2	33.07	0	0.00	32.90	4.2	2,167	0.19%
2023/03/02	0	0.00	1.1	33.56	33.90	-1.1	2,099	-0.05%
2023/03/01	0	32.95	2	33.03	33.20	-2	2,100	-0.10%
2023/02/23	58	32.50	2	32.60	32.50	56	2,038	2.75%
2023/02/22	1	31.40	2	31.50	31.90	-1	1,967	-0.05%
2023/02/21	2	31.50	0	0.00	31.80	2	1,991	0.10%
2023/02/20	0	0.00	14	31.77	31.70	-14	2,015	-0.69%
2023/02/17	1	31.60	2.1	31.60	31.60	-1.1	2,014	-0.05%
2023/02/14	0.3	30.80	0	0.00	30.70	0.3	2,063	0.01%
2023/02/08	10	30.98	0	0.00	30.95	10	2,184	0.46%
2023/02/06	0	0.00	1	31.20	30.95	-1	2,218	-0.05%
2023/02/03	0	0.00	4	30.86	30.70	-4	2,217	-0.18%
2023/02/02	2	31.08	8	31.13	31.25	-6	2,211	-0.27%
2023/02/01	0	0.00	1	30.65	30.65	-1	2,234	-0.04%
2023/01/31	33	30.46	1	30.50	30.55	32	2,224	1.44%
2023/01/17	0	0.00	2	29.80	29.80	-2	2,203	-0.09%
2023/01/16	0	0.00	10	29.30	29.30	-10	2,199	-0.45%
2023/01/11	2	30.30	0	0.00	30.05	2	2,220	0.09%
2023/01/10	0	0.00	8	29.80	30.05	-8	2,191	-0.37%
2023/01/09	9	30.10	2	29.95	29.80	7	2,195	0.32%
2023/01/05	18	30.19	1	30.85	29.60	17	2,244	0.76%
2023/01/04	7	30.08	5.1	30.22	30.00	1.9	2,175	0.09%
2023/01/03	0	0.00	1	28.50	28.75	-1	2,087	-0.05%
2022/12/30	0.1	28.20	0	0.00	28.20	0.1	2,114	0.00%
2022/12/26	0	0.00	2	28.50	28.45	-2	2,279	-0.09%
2022/12/23	2.1	28.36	0	0.00	28.55	2.1	2,291	0.09%
2022/12/21	35	29.08	0	0.00	28.75	35	2,353	1.49%
2022/12/20	1.3	28.65	0	0.00	28.55	1.3	2,371	0.05%
2022/12/16	0.1	30.55	0	0.00	30.40	0.1	2,407	0.00%
2022/12/15	0	0.00	1	30.90	31.10	-1	2,415	-0.04%
2022/12/07	1.4	30.89	1	31.10	30.65	0.4	2,599	0.01%
2022/12/06	2	31.40	0	0.00	31.35	2	2,734	0.07%
2022/12/05	2	31.58	1	31.50	31.60	1	2,931	0.03%
2022/12/02	0.1	31.00	3	31.13	31.20	-2.9	3,049	-0.10%
2022/12/01	4	31.55	3.3	31.62	31.30	0.7	3,162	0.02%
2022/11/30	3.3	31.25	17	30.85	31.00	-13.7	3,100	-0.44%
2022/11/29	2	30.90	4	31.11	31.35	-2	3,044	-0.07%
2022/11/28	0	0.00	3	29.83	29.85	-3	2,964	-0.10%
2022/11/25	0	0.00	3	29.55	29.50	-3	2,968	-0.10%
2022/11/24	3	30.12	0	0.00	30.00	3	2,970	0.10%
2022/11/23	16	30.02	2	29.85	30.45	14	2,951	0.47%
2022/11/21	1	29.75	0	0.00	29.60	1	2,933	0.03%
2022/11/17	4	29.63	10	29.40	29.50	-6	2,927	-0.20%
2022/11/15	1	29.10	4	29.11	29.20	-3	2,929	-0.10%
2022/11/14	0	0.00	1	29.60	29.70	-1	2,932	-0.03%
2022/11/11	15	29.43	8	29.36	29.55	7	2,902	0.24%
2022/11/10	1	29.15	3	29.20	29.15	-2	2,891	-0.07%
2022/11/09	3	29.40	1	29.40	29.30	2	2,898	0.07%
2022/11/08	2	29.65	1.4	29.59	29.30	0.6	2,906	0.02%
2022/11/07	0	0.00	7	28.85	28.70	-7	2,875	-0.24%
2022/11/04	1	28.75	0	0.00	28.80	1	2,916	0.03%
2022/11/03	0	0.00	1	28.80	28.55	-1	3,002	-0.03%
2022/11/02	0	0.00	1	28.65	28.55	-1	3,037	-0.03%
2022/11/01	0	0.00	1	27.55	27.50	-1	3,105	-0.03%
2022/10/27	0	0.00	2	27.15	27.35	-2	3,749	-0.05%
2022/10/26	0.1	26.70	0	0.00	26.60	0.1	3,875	0.00%
2022/10/24	0	0.00	1	27.95	27.55	-1	4,022	-0.02%
2022/10/21	1	27.65	0	0.00	27.10	1	4,285	0.02%
2022/10/20	0	0.00	1	27.90	27.85	-1	4,464	-0.02%
2022/10/19	1	28.80	0	0.00	28.35	1	4,556	0.02%
2022/10/17	1	27.15	2	27.53	28.30	-1	4,694	-0.02%
2022/10/14	0	0.00	1	27.35	28.00	-1	4,725	-0.02%
2022/10/13	2.3	26.87	0	0.00	26.10	2.3	4,744	0.05%
2022/10/07	1	29.45	5	29.60	29.50	-4	4,787	-0.08%
2022/10/05	9	29.42	2	29.25	28.85	7	4,848	0.14%
2022/09/30	10	27.30	1	27.40	27.55	9	5,062	0.18%
2022/09/29	1.1	28.07	0	0.00	27.65	1.1	5,268	0.02%
2022/09/28	3.1	27.89	0	0.00	27.25	3.1	5,323	0.06%
2022/09/27	3	29.52	0	0.00	29.80	3	5,399	0.06%
2022/09/26	1	29.70	8	29.70	29.80	-7	5,417	-0.13%
2022/09/23	2	31.30	3	31.60	31.35	-1	5,395	-0.02%
2022/09/22	3	32.00	4	32.10	32.65	-1	5,376	-0.02%
2022/09/21	3	32.43	0	0.00	32.35	3	5,353	0.06%
2022/09/20	1	32.65	1	32.60	32.80	0	5,331	0.00%
2022/09/19	1	32.30	1	32.40	32.45	0	5,316	0.00%
2022/09/16	10	32.65	5	32.60	32.70	5	5,297	0.09%
2022/09/15	5	34.10	8	33.48	33.05	-3	5,258	-0.06%
2022/09/14	1	33.30	3	33.38	33.45	-2	5,179	-0.04%
2022/09/13	0	0.00	25	34.69	33.70	-25	5,130	-0.49%
2022/09/12	29	34.71	26	34.52	34.95	3	4,980	0.06%
2022/09/08	8	33.01	23	33.27	33.75	-15	4,786	-0.31%
2022/09/07	28	32.33	14	32.51	32.80	14	4,637	0.30%
2022/09/06	15	32.56	28.1	32.60	32.40	-13.1	4,514	-0.29%
2022/09/05	16.1	31.94	39	32.27	31.40	-22.9	4,297	-0.53%
2022/09/02	11	31.55	8	31.64	31.75	3	4,198	0.07%
2022/09/01	2	30.80	2	30.78	30.70	0	4,156	0.00%
2022/08/31	3	31.38	7	31.45	31.45	-4	4,139	-0.10%
2022/08/26	0	0.00	2	31.60	31.65	-2	4,082	-0.05%
2022/08/25	1	31.20	0	0.00	31.25	1	4,032	0.02%
2022/08/24	1	30.90	2	30.45	30.55	-1	4,019	-0.02%
2022/08/23	2	30.73	5	30.49	30.75	-3	4,011	-0.07%
2022/08/22	2	31.50	1	31.15	31.15	1	3,985	0.03%
2022/08/19	8	31.54	0	0.00	31.85	8	3,932	0.20%
2022/08/18	2	30.98	0	0.00	31.25	2	3,908	0.05%
2022/08/17	2	31.35	1	31.25	31.15	1	3,890	0.03%
2022/08/16	1	31.55	1	31.40	31.25	0	3,871	0.00%
2022/08/15	1	32.00	3	31.77	31.65	-2	3,838	-0.05%
2022/08/12	1	31.75	1	31.75	31.50	0	3,771	0.00%
2022/08/11	6	31.38	1	31.65	31.50	5	3,739	0.13%
2022/08/10	9	32.14	6	31.88	31.75	3	3,686	0.08%
2022/08/09	0	0.00	0	31.50	32.00	0	3,591	0.00%
2022/08/08	0	0.00	0	31.45	31.90	0	3,537	0.00%
2022/08/05	17	31.22	8	31.77	31.85	9	3,446	0.26%
2022/08/04	17	31.66	9.1	31.65	31.80	7.9	3,291	0.24%
2022/08/03	35.1	31.59	34.3	30.98	30.05	0.8	3,016	0.03%
2022/08/02	10.3	31.20	14	30.89	30.70	-3.7	2,754	-0.13%
2022/08/01	9	30.88	18	30.73	30.50	-9	2,633	-0.34%
2022/07/29	0	0.00	2	31.60	31.15	-2	2,578	-0.08%
2022/07/28	16	31.54	40	31.07	30.50	-24	2,479	-0.97%
2022/07/27	15	30.47	16	30.61	30.70	-1	2,216	-0.05%
2022/07/26	7	29.71	14	30.18	29.00	-7	2,033	-0.34%
2022/07/25	22	30.29	14	30.18	31.00	8	1,936	0.41%
2022/07/22	6	29.10	1	29.25	29.10	5	1,822	0.27%
2022/07/21	13	29.06	2	29.63	29.50	11	1,784	0.62%
2022/07/20	1	28.80	0	0.00	29.00	1	1,739	0.06%
2022/07/19	0	0.00	1.4	28.94	29.05	-1.4	1,717	-0.08%
2022/07/18	3	29.05	0	0.00	28.85	3	1,710	0.18%
2022/07/15	3	29.27	35	29.45	29.40	-32	1,697	-1.89%
2022/07/14	1	29.40	3	29.38	29.25	-2	1,648	-0.12%
2022/07/13	4	28.51	11	28.22	27.90	-7	1,580	-0.44%
2022/07/12	0.4	28.90	1	28.90	28.60	-0.7	1,534	-0.04%
2022/07/11	3	29.20	41	29.04	29.45	-38	1,512	-2.51%
2022/07/08	7	29.31	79	29.75	29.60	-72	1,448	-4.97%
2022/07/07	10	28.57	7	28.59	28.75	3	1,206	0.25%
2022/07/06	2	27.58	8	27.41	27.45	-6	1,001	-0.60%
2022/07/05	6	27.13	4	27.04	27.15	2	951	0.21%
2022/07/04	0	0.00	3	25.65	25.45	-3	830	-0.36%
2022/06/29	2	26.43	0	0.00	26.40	2	807	0.25%
2022/06/27	0	0.00	1	27.00	27.00	-1	834	-0.12%
2022/06/23	0	0.00	3	25.92	25.95	-3	861	-0.35%
2022/06/22	1	25.60	23	25.66	25.60	-22	988	-2.22%
2022/06/16	0	0.00	1	27.30	26.50	-1	1,093	-0.09%
2022/06/15	2	27.10	1	27.50	27.10	1	1,175	0.09%
2022/06/09	0	0.00	7	27.40	27.40	-7	1,218	-0.57%
2022/06/08	0	0.00	5	27.45	27.45	-5	1,244	-0.40%
2022/06/02	1	27.60	0	0.00	27.55	1	1,336	0.07%
2022/05/31	1	27.35	1	27.40	27.40	0	1,357	0.00%
2022/05/24	0	0.00	1	27.40	26.85	-1	1,499	-0.07%
2022/05/23	1	27.20	0	0.00	27.20	1	1,513	0.07%
2022/05/17	0	0.00	0.7	27.00	27.00	-0.7	1,876	-0.04%
2022/05/16	0	0.00	3	26.55	26.55	-3	1,885	-0.16%
2022/05/12	0	0.00	2	26.25	25.50	-2	1,906	-0.10%
2022/05/09	1	26.90	0	0.00	26.90	1	1,978	0.05%
2022/05/05	0	0.00	1	29.45	29.05	-1	2,028	-0.05%
2022/04/27	0	0.00	8	28.03	28.30	-8	2,135	-0.37%
2022/04/26	0	0.00	3	28.70	29.10	-3	2,131	-0.14%
2022/04/25	1	28.55	0	0.00	28.60	1	2,138	0.05%
2022/04/21	5	30.82	1	31.00	30.55	4	2,136	0.19%
2022/04/20	1	30.30	1	30.60	30.35	0	2,122	0.00%
2022/04/18	0	0.00	7	28.79	29.10	-7	2,126	-0.33%
2022/04/13	0	0.00	3	29.65	29.90	-3	2,227	-0.13%
2022/04/11	2	29.90	0	0.00	29.70	2	2,322	0.09%
2022/04/08	1	30.80	0	0.00	30.80	1	2,618	0.04%
2022/04/07	2	30.70	0	0.00	30.55	2	2,653	0.08%
2022/04/06	2	31.30	0	0.00	31.40	2	2,729	0.07%
2022/04/01	4	31.43	0	0.00	31.40	4	2,820	0.14%
2022/03/31	0	0.00	0	31.45	31.30	0	2,859	0.00%
2022/03/30	2	31.65	0	0.00	31.80	2	2,923	0.07%
2022/03/29	2	31.85	1	31.60	31.60	1	2,934	0.03%
2022/03/28	6	31.78	0	0.00	31.80	6	2,947	0.20%
2022/03/25	10	33.00	5	32.80	32.50	5	2,961	0.17%
2022/03/24	3	32.00	2	31.85	32.05	1	2,884	0.03%
2022/03/23	1	32.25	1	32.05	31.70	0	2,920	0.00%
2022/03/22	0	0.00	1.8	31.86	32.20	-1.8	3,022	-0.06%
2022/03/21	1	31.80	0	0.00	31.80	1	3,165	0.03%
2022/03/18	3	31.63	2	31.75	32.00	1	3,665	0.03%
2022/03/15	2	30.10	7	30.13	30.10	-5	4,863	-0.10%
2022/03/14	2	30.28	7	30.50	30.40	-5	4,926	-0.10%
2022/03/10	0	0.00	1	29.60	29.80	-1	5,025	-0.02%
2022/03/09	1	27.95	1	28.50	28.60	0	5,058	0.00%
2022/03/08	3	28.90	1	28.10	28.05	2	5,039	0.04%
2022/03/07	1	29.05	0	0.00	29.05	1	5,023	0.02%
2022/03/04	3	30.70	0	0.00	30.60	3	5,023	0.06%
2022/03/03	3	30.80	0	0.00	30.90	3	5,080	0.06%
2022/03/02	0	0.00	4	30.86	31.05	-4	5,109	-0.08%
2022/03/01	0	0.00	1	30.95	30.95	-1	5,128	-0.02%
2022/02/25	10	31.40	2	30.50	30.50	8	5,171	0.15%
2022/02/24	7	30.54	2	30.10	29.80	5	5,172	0.10%
2022/02/23	0	30.85	12	30.72	31.10	-12	5,294	-0.23%
2022/02/22	13	30.69	2	30.40	30.45	11	5,351	0.21%
2022/02/21	15	32.39	11	32.28	32.25	4	5,542	0.07%
2022/02/18	39	32.64	16	32.71	32.90	23	6,165	0.37%
2022/02/16	0	0.00	1	31.00	30.90	-1	6,002	-0.02%
2022/02/15	3	30.95	0	0.00	30.80	3	6,006	0.05%
2022/02/14	1	30.50	1	30.75	30.60	0	6,091	0.00%
2022/02/11	3	31.40	2	31.35	31.35	1	6,101	0.02%
2022/02/10	1	31.55	0	0.00	31.50	1	6,149	0.02%
2022/02/09	6	31.83	2	31.85	32.10	4	6,165	0.06%
2022/02/08	0	0.00	5	32.50	32.40	-5	6,235	-0.08%
2022/02/07	0	0.00	9	31.62	31.75	-9	6,379	-0.14%
2022/01/26	1	30.10	0	0.00	30.10	1	6,411	0.02%
2022/01/25	0	0.00	1	30.40	29.65	-1	6,414	-0.02%
2022/01/24	1	29.70	0	0.00	30.05	1	6,399	0.02%
2022/01/21	5	30.95	3	30.60	30.45	2	6,416	0.03%
2022/01/20	9	31.97	6	31.63	31.70	3	6,512	0.05%
2022/01/19	1	30.90	0	0.00	31.00	1	6,534	0.02%
2022/01/18	10	30.80	0	0.00	30.90	10	6,525	0.15%
2022/01/14	0	0.00	2	30.03	30.00	-2	6,502	-0.03%
2022/01/13	2	30.58	2	30.60	30.45	0	6,489	0.00%
2022/01/12	0	0.00	3	30.65	30.70	-3	6,483	-0.05%
2022/01/11	0	0.00	20	30.83	30.80	-20	6,475	-0.31%
2022/01/07	7	31.81	7	32.05	31.35	0	6,437	0.00%
2022/01/06	6	33.08	2	33.00	32.85	4	6,349	0.06%
2022/01/05	2	33.60	2	33.60	33.70	0	6,319	0.00%
2022/01/04	14	33.70	5	34.00	33.70	9	6,295	0.14%
2022/01/03	66	34.48	30	34.24	33.95	36	6,221	0.58%
2021/12/30	37	33.61	0	0.00	33.55	37	5,914	0.63%
2021/12/29	8	33.61	10	33.78	34.15	-2	5,873	-0.03%
2021/12/28	4	33.89	15	33.99	34.00	-11	5,777	-0.19%
2021/12/27	11	33.33	0	0.00	33.30	11	5,681	0.19%
2021/12/24	25	33.47	2	33.43	33.40	23	5,642	0.41%
2021/12/23	0	0.00	8	32.75	32.80	-8	5,569	-0.14%
2021/12/21	4	32.85	1	32.95	32.80	3	5,534	0.05%
2021/12/20	0	0.00	3	32.50	32.70	-3	5,506	-0.05%
2021/12/17	34	32.94	3	32.73	32.65	31	5,463	0.57%
2021/12/16	122	34.01	16	33.85	33.85	106	5,397	1.96%	大買/鉅額交易
2021/12/15	21	33.39	5	33.57	34.15	16	5,268	0.30%
2021/12/14	32	35.40	56	34.96	34.10	-24	5,100	-0.47%
2021/12/13	23	33.61	15	33.56	33.65	8	4,555	0.18%
2021/12/10	68	33.85	67	33.84	33.80	1	4,308	0.02%
2021/12/09	28.3	32.52	73	32.82	32.20	-44.7	3,779	-1.18%
2021/12/08	13	30.30	7	30.26	30.30	6	3,217	0.19%
2021/12/07	13	29.68	10	30.14	30.15	3	3,141	0.10%
2021/12/06	0	0.00	2	29.10	29.05	-2	3,023	-0.07%
2021/12/03	2	29.03	1	29.35	29.35	1	3,026	0.03%
2021/12/02	0	0.00	1	29.30	29.05	-1	2,971	-0.03%
2021/11/30	2	29.25	26	29.19	29.20	-24	2,973	-0.81%
2021/11/29	1	28.40	2	28.10	28.45	-1	2,967	-0.03%
2021/11/26	1	28.60	1	28.75	28.30	0	2,911	0.00%
2021/11/25	1	29.50	0	0.00	29.55	1	2,874	0.03%
2021/11/24	1	29.55	0	0.00	30.10	1	2,840	0.04%
2021/11/23	4	30.59	15	30.10	29.80	-11	2,797	-0.39%
2021/11/22	13	31.40	1	30.90	30.85	12	2,729	0.44%
2021/11/19	2	29.95	3.3	30.07	29.80	-1.3	2,587	-0.05%
2021/11/18	11	30.90	9	30.78	30.10	2	2,517	0.08%
2021/11/17	12	31.53	65	31.97	32.05	-53	2,279	-2.32%
2021/11/16	10	28.71	4	28.45	29.15	6	1,627	0.37%
2021/11/15	4	28.28	0	0.00	28.05	4	1,549	0.26%
2021/11/12	3	27.88	3	27.87	27.85	0	1,536	0.00%
2021/11/11	13	28.56	5	28.65	28.10	8	1,531	0.52%
2021/11/10	12	28.15	0	0.00	27.90	12	1,448	0.83%
2021/11/09	1	27.70	1	27.80	27.75	0	1,440	0.00%
2021/11/08	5	28.37	0	0.00	28.10	5	1,384	0.36%
2021/11/05	33	28.31	3	28.48	28.20	30	1,355	2.21%
2021/11/04	4	28.43	5.2	28.41	28.60	-1.2	1,244	-0.09%
2021/11/03	0	0.00	10	26.80	27.00	-10	1,077	-0.93%
2021/11/01	0	0.00	1	27.25	27.25	-1	1,004	-0.10%
2021/10/28	4.2	27.98	6	28.10	27.80	-1.9	1,020	-0.19%
2021/10/27	8	27.42	2	27.44	28.30	6	908	0.66%
2021/10/26	1	26.50	0	0.00	26.65	1	845	0.12%
2021/10/22	0	0.00	3	26.08	26.20	-3	868	-0.35%
2021/10/21	0	0.00	1	26.30	25.95	-1	887	-0.11%
2021/10/20	1.2	26.00	2	26.20	25.95	-0.8	897	-0.09%
2021/10/19	1	26.05	0	0.00	26.05	1	908	0.11%
2021/10/08	1	25.80	0	0.00	25.70	1	1,310	0.08%
2021/10/05	1	25.15	0	0.00	25.00	1	1,394	0.07%
2021/10/04	1	24.85	0	0.00	24.55	1	1,404	0.07%
2021/10/01	1	25.00	0	0.00	25.00	1	1,414	0.07%
2021/09/30	0	0.00	1	25.40	25.80	-1	1,419	-0.07%
2021/09/29	0	0.00	2	25.70	25.45	-2	1,428	-0.14%
2021/09/28	2	25.65	2	25.98	26.00	0	1,449	0.00%
2021/09/27	0	0.00	14	25.84	25.85	-14	1,467	-0.95%
2021/09/24	1	25.40	1	25.40	25.40	0	1,481	0.00%
2021/09/23	1	24.70	0	0.00	25.00	1	1,480	0.07%
2021/09/22	0	0.00	11	24.60	24.40	-11	1,490	-0.74%
2021/09/17	0	0.00	1	24.75	24.90	-1	1,490	-0.07%
2021/09/16	4	24.18	0	0.00	24.20	4	1,505	0.27%
2021/09/14	1	24.20	0	0.00	24.20	1	1,560	0.06%
2021/09/13	2	24.28	0	0.00	24.25	2	1,573	0.13%
2021/09/09	10	24.30	2	24.40	24.35	8	1,626	0.49%
2021/09/08	0	0.00	1	24.65	24.15	-1	1,649	-0.06%
2021/09/07	0	0.00	1	24.60	24.65	-1	1,643	-0.06%
2021/09/06	4	25.15	8	24.95	24.75	-4	1,650	-0.24%
2021/09/03	0	0.00	4	25.70	25.80	-4	1,624	-0.25%
2021/09/02	7	26.69	4	26.15	26.05	3	1,633	0.18%
2021/09/01	0	26.15	0	0.00	26.65	0	1,617	0.00%
2021/08/31	0	0.00	1.1	25.95	26.00	-1.1	1,619	-0.07%
2021/08/30	0	0.00	0.1	26.30	26.20	-0.1	1,628	-0.01%
2021/08/27	0	0.00	2	26.55	26.15	-2	1,651	-0.12%
2021/08/26	1	26.75	0.3	26.69	26.95	0.7	1,669	0.04%
2021/08/25	0	0.00	25.1	26.54	26.70	-25.1	1,703	-1.47%
2021/08/24	0.1	26.09	0	0.00	26.10	0.1	1,710	0.00%
2021/08/23	0	25.90	2	26.10	26.35	-2	1,723	-0.12%
2021/08/20	1	25.10	1	25.30	25.30	0	1,726	0.00%
2021/08/19	5	25.20	0	0.00	25.20	5	1,731	0.29%
2021/08/18	0	24.79	0	0.00	25.65	0	1,730	0.00%
2021/08/17	8.1	24.77	1	24.80	24.55	7.1	1,742	0.40%
2021/08/16	0	0.00	1	24.80	24.75	-1	1,743	-0.06%
2021/08/13	7.1	25.27	0	0.00	25.15	7.1	1,751	0.40%
2021/08/11	3	26.10	8	26.09	25.75	-5	1,789	-0.28%
2021/08/10	3.1	26.20	10	26.30	26.05	-6.9	1,813	-0.38%
2021/08/09	1	26.71	0.1	27.20	26.70	0.9	1,847	0.05%
2021/08/05	0.1	27.17	0.3	27.20	27.20	-0.2	1,940	-0.01%
2021/08/04	13.2	27.17	20	27.54	27.10	-6.8	2,029	-0.34%
2021/08/03	0.1	28.28	21	28.08	28.05	-20.9	2,042	-1.03%
2021/08/02	2	28.10	0	0.00	28.20	2	2,067	0.10%
2021/07/30	1	28.20	0	0.00	28.10	1	2,097	0.05%
2021/07/29	0	0.00	20	28.60	28.50	-20	2,169	-0.92%
2021/07/28	2	28.65	14	28.34	28.60	-12	2,232	-0.54%
2021/07/27	0	0.00	1	29.55	29.15	-1	2,301	-0.04%
2021/07/26	0	0.00	1	29.60	29.55	-1	2,424	-0.04%
2021/07/23	0	0.00	1	29.55	29.55	-1	2,580	-0.04%
2021/07/21	3	28.47	4	28.49	28.55	-1	2,639	-0.04%
2021/07/20	4	29.71	11	29.45	29.05	-7	2,666	-0.26%
2021/07/19	3	30.65	0	0.00	30.35	3	2,734	0.11%
2021/07/16	28	30.72	7	30.78	31.15	21	2,821	0.74%
2021/07/15	40.3	30.29	13	30.43	31.65	27.3	2,783	0.98%
2021/07/14	0	0.00	5	29.14	29.05	-5	2,637	-0.19%
2021/07/13	0	0.00	7	29.00	28.45	-7	2,645	-0.26%
2021/07/12	3	28.25	0	0.00	28.25	3	2,644	0.11%
2021/07/07	2	28.70	13	28.45	28.40	-11	2,821	-0.39%
2021/07/06	1	28.80	5	28.88	28.75	-4	2,996	-0.13%
2021/07/05	3	29.25	0	0.00	29.10	3	3,307	0.09%
2021/07/02	10	28.75	1	28.85	28.60	9	3,327	0.27%
2021/07/01	2	28.45	0	0.00	28.10	2	3,381	0.06%
2021/06/30	1	28.65	1	28.65	28.55	0	3,433	0.00%
2021/06/29	0	0.00	6	28.88	28.60	-6	3,572	-0.17%
2021/06/28	2	29.00	2	29.10	29.25	0	3,714	0.00%
2021/06/25	14	29.39	4	29.18	29.15	10	3,746	0.27%
2021/06/24	8	29.16	3	29.28	29.15	5	3,814	0.13%
2021/06/23	0	0.00	2	28.73	28.85	-2	3,812	-0.05%
2021/06/22	3	28.28	3	28.43	27.90	0	3,888	0.00%
2021/06/21	5	28.27	1	28.40	28.25	4	3,900	0.10%
2021/06/18	1	28.80	4	28.90	29.20	-3	3,951	-0.08%
2021/06/17	2	28.90	1	28.65	28.95	1	4,029	0.02%
2021/06/16	4	28.20	11	28.28	28.10	-7	4,090	-0.17%
2021/06/15	0	0.00	4	28.34	28.55	-4	4,110	-0.10%
2021/06/11	8	28.47	0	0.00	28.20	8	4,152	0.19%
2021/06/10	4	28.39	2	28.45	28.45	2	4,243	0.05%
2021/06/09	1	28.10	3	27.80	27.85	-2	4,401	-0.05%
2021/06/08	3	27.80	0	0.00	27.80	3	4,545	0.07%
2021/06/07	3	28.00	0	0.00	28.00	3	4,572	0.07%
2021/06/04	5	28.30	0	0.00	28.10	5	4,585	0.11%
2021/06/03	12	28.99	0	0.00	28.85	12	4,665	0.26%
2021/06/02	8	28.72	5	28.85	28.95	3	4,700	0.06%
2021/06/01	2	28.55	3	28.43	28.55	-1	4,748	-0.02%
2021/05/28	3	27.85	0	0.00	27.80	3	4,850	0.06%
2021/05/27	5	27.36	0	0.00	27.40	5	4,885	0.10%
2021/05/26	1	27.25	0	0.00	27.40	1	4,924	0.02%
2021/05/25	2	27.50	3	27.28	27.25	-1	4,957	-0.02%
2021/05/24	0	0.00	3	26.72	26.75	-3	5,003	-0.06%
2021/05/21	1	26.85	8	26.46	26.50	-7	5,059	-0.14%
2021/05/20	4	26.55	0	0.00	25.85	4	5,109	0.08%
2021/05/19	6	26.18	12	26.41	26.35	-6	5,202	-0.12%
2021/05/18	2	26.15	67	25.73	26.15	-65	5,233	-1.24%
2021/05/17	1	25.70	17	24.15	24.00	-16	5,247	-0.30%
2021/05/14	1	26.75	3	26.30	26.10	-2	5,241	-0.04%
2021/05/13	11	25.93	13	25.92	26.60	-2	5,244	-0.04%
2021/05/12	1	26.00	2	25.50	25.75	-1	5,242	-0.02%
2021/05/11	1	28.90	3	28.13	27.95	-2	5,185	-0.04%
2021/05/10	1	30.00	1	30.05	29.95	0	5,198	0.00%
2021/05/07	1	30.00	0	0.00	30.40	1	5,503	0.02%
2021/05/06	12	29.92	5	29.07	29.20	7	5,584	0.13%
2021/05/05	9	31.17	7.6	31.17	30.10	1.4	5,533	0.03%
2021/05/04	9	31.22	14	32.24	31.35	-5	5,519	-0.09%
2021/05/03	23.6	35.04	17	35.01	34.40	6.6	5,475	0.12%
2021/04/29	70	34.49	12	34.60	35.00	58	5,422	1.07%
2021/04/28	9	33.32	0	0.00	33.50	9	5,378	0.17%
2021/04/27	5	33.24	1	33.30	33.25	4	5,484	0.07%
2021/04/26	1	33.65	0	0.00	33.65	1	5,573	0.02%
2021/04/23	15	33.38	3	33.30	33.15	12	5,667	0.21%
2021/04/22	31	34.98	17	34.94	34.00	14	6,057	0.23%
2021/04/21	36	35.86	10	35.76	35.80	26	6,051	0.43%
2021/04/20	18	36.46	3	36.35	36.30	15	6,107	0.25%
2021/04/19	13	36.13	10	36.10	36.05	3	6,325	0.05%
2021/04/16	12	36.05	3	36.03	36.05	9	6,462	0.14%
2021/04/15	4	35.90	2	36.15	35.95	2	6,666	0.03%
2021/04/14	16	36.66	2	36.40	35.80	14	7,531	0.19%
2021/04/13	19	36.95	18	36.69	37.00	1	8,203	0.01%
2021/04/12	23.1	37.76	20	38.04	37.50	3.1	8,310	0.04%
2021/04/09	30	38.51	27.1	38.05	38.40	2.9	8,231	0.04%
2021/04/08	1	36.70	7	36.34	36.40	-6	7,937	-0.08%
2021/04/07	9.1	36.18	52	36.21	36.20	-42.9	7,935	-0.54%
2021/04/06	5	36.72	9	36.78	36.55	-4	7,930	-0.05%
2021/04/01	45	37.30	9	37.55	37.05	36	7,991	0.45%
2021/03/31	42	37.20	27	37.05	37.35	15	8,083	0.19%
2021/03/30	13	36.54	0	0.00	36.55	13	7,944	0.16%
2021/03/29	10	36.56	2	36.50	36.55	8	7,920	0.10%
2021/03/26	22	35.60	0	0.00	35.65	22	7,902	0.28%
2021/03/25	24.2	35.73	6	36.36	35.60	18.2	7,992	0.23%
2021/03/24	34.1	35.53	0	0.00	35.40	34.1	7,958	0.43%
2021/03/23	3	35.45	41	35.84	35.25	-38	7,951	-0.48%
2021/03/22	2	35.38	20	35.17	35.10	-18	7,902	-0.23%
2021/03/19	9	36.21	2	36.63	36.15	7	7,840	0.09%
2021/03/18	0	0.00	3	36.37	36.30	-3	7,777	-0.04%
2021/03/17	0	0.00	2	36.10	36.10	-2	7,825	-0.03%
2021/03/16	9	36.80	34	37.04	36.65	-25	7,828	-0.32%
2021/03/15	37	37.61	26	37.42	37.55	11	7,805	0.14%
2021/03/12	21	36.56	15	36.15	36.80	6	7,689	0.08%
2021/03/11	0	0.00	31	35.69	35.75	-31	7,661	-0.40%
2021/03/10	3	35.45	0	0.00	35.35	3	8,028	0.04%
2021/03/09	15	35.53	7	35.60	35.40	8	8,358	0.10%
2021/03/08	49	35.19	14	35.46	34.90	35	8,296	0.42%
2021/03/05	0	0.00	5	35.63	35.45	-5	8,284	-0.06%
2021/03/04	8	35.09	3	35.37	35.05	5	8,421	0.06%
2021/03/03	4	34.20	0	0.00	34.40	4	8,429	0.05%
2021/03/02	8	34.99	1	35.20	34.10	7	8,460	0.08%
2021/02/26	4	34.64	0	0.00	35.10	4	8,451	0.05%
2021/02/25	9	34.91	2	35.18	34.85	7	8,467	0.08%
2021/02/24	9	35.53	1	35.90	35.10	8	8,468	0.09%
2021/02/23	2	35.60	0	0.00	36.15	2	8,489	0.02%
2021/02/22	33	35.37	32	35.37	35.50	1	8,548	0.01%
2021/02/19	12	35.33	4	35.23	35.40	8	8,515	0.09%
2021/02/18	32	34.13	3	34.07	34.15	29	8,429	0.34%
2021/02/17	6	33.01	5	33.55	33.30	1	8,402	0.01%
2021/02/05	0	0.00	1	32.95	32.70	-1	8,366	-0.01%
2021/02/03	0	0.00	2	33.05	32.95	-2	8,460	-0.02%
2021/02/02	1	33.60	5	33.65	33.60	-4	8,410	-0.05%
2021/02/01	10	33.75	0	0.00	33.50	10	8,381	0.12%
2021/01/29	32	36.15	123	36.75	34.55	-91	8,314	-1.09%	大賣/
2021/01/28	119	35.80	20	35.52	36.00	99	7,984	1.24%	大買/
2021/01/27	8	35.38	2	35.40	35.30	6	7,890	0.08%
2021/01/26	2	35.25	12	34.98	34.65	-10	7,871	-0.13%
2021/01/25	1	35.35	15	35.34	35.35	-14	7,835	-0.18%
2021/01/22	6	35.03	18	34.74	35.15	-12	7,803	-0.15%
2021/01/21	15	34.90	15	35.80	34.75	0	7,725	0.00%
2021/01/20	6	36.52	3	36.23	35.75	3	7,618	0.04%
2021/01/19	5.1	37.64	15	37.78	37.45	-9.9	7,470	-0.13%
2021/01/18	6	38.34	49.2	37.91	38.50	-43.2	7,344	-0.59%
2021/01/15	46	39.42	20.8	38.99	38.60	25.2	7,192	0.35%
2021/01/14	37	38.83	19	37.54	38.35	18	6,717	0.27%
2021/01/13	0	0.00	2.2	37.13	37.80	-2.2	6,604	-0.03%
2021/01/12	11	38.05	18	36.95	37.50	-7	6,500	-0.11%
2021/01/11	15	38.85	6	39.11	38.95	9	6,249	0.14%
2021/01/08	29	38.52	16	38.27	38.50	13	6,084	0.21%
2021/01/07	93	39.88	67	39.11	39.50	26	5,851	0.44%
2021/01/06	67.2	38.09	74	38.39	38.90	-6.8	4,966	-0.14%
2021/01/05	2	34.30	31.2	34.40	35.40	-29.2	4,261	-0.69%
2021/01/04	1	32.05	1	32.20	32.20	0	4,058	0.00%
2020/12/30	1	31.15	0	0.00	31.15	1	4,017	0.02%
2020/12/29	2	31.65	6	31.88	31.45	-4	3,984	-0.10%
2020/12/28	30.1	31.96	22	31.74	31.65	8.1	3,921	0.21%
2020/12/25	10	31.32	13	31.55	32.10	-3	3,840	-0.08%
2020/12/24	0	0.00	5	30.30	30.25	-5	3,615	-0.14%
2020/12/22	0	0.00	2	30.60	29.55	-2	3,637	-0.05%
2020/12/21	4	30.41	4.5	30.92	31.05	-0.5	3,613	-0.01%
2020/12/18	3	29.95	3	29.95	30.05	0	3,516	0.00%
2020/12/17	0	0.00	10	29.41	29.55	-10	3,493	-0.29%
2020/12/15	6	29.59	14	29.70	29.25	-8	3,498	-0.23%
2020/12/14	6	30.51	0	0.00	30.25	6	3,463	0.17%
2020/12/11	3	30.15	2	30.55	30.20	1	3,479	0.03%
2020/12/10	3	30.93	0	0.00	31.00	3	3,425	0.09%
2020/12/09	0	0.00	15	30.95	31.30	-15	3,412	-0.44%
2020/12/08	2	31.35	0	0.00	31.35	2	3,446	0.06%
2020/12/07	13	31.68	4	31.40	31.30	9	3,704	0.24%
2020/12/04	38.2	32.05	6	32.89	32.25	32.2	3,666	0.88%
2020/12/03	20.5	31.13	31	31.42	32.00	-10.5	3,305	-0.32%
2020/12/02	10	28.85	15	28.80	29.10	-5	3,022	-0.17%
2020/12/01	0	0.00	6	29.18	29.00	-6	3,036	-0.20%
2020/11/30	20	29.52	13	29.81	29.25	7	3,099	0.23%
2020/11/27	0	0.00	15	29.06	29.60	-15	2,914	-0.51%
2020/11/26	25	28.98	2	28.73	28.65	23	2,827	0.81%
2020/11/25	1	28.80	1	28.70	28.65	0	2,796	0.00%
2020/11/24	8	28.46	2	28.60	28.40	6	2,796	0.21%
2020/11/23	1	28.35	1	28.30	28.35	0	2,750	0.00%
2020/11/20	25	28.35	20	28.35	28.35	5	2,726	0.18%
2020/11/19	20	28.00	16	28.07	28.00	4	2,723	0.15%
2020/11/18	6	27.23	7	27.29	27.30	-1	2,622	-0.04%
2020/11/17	0	0.00	1	27.30	26.90	-1	2,638	-0.04%
2020/11/16	0	26.80	7	26.97	27.25	-7	2,723	-0.26%
2020/11/13	2	26.73	5	26.74	26.70	-3	2,854	-0.11%
2020/11/12	6	26.62	1	26.60	26.45	5	2,875	0.17%
2020/11/11	22	26.98	16	27.24	26.75	6	2,900	0.21%
2020/11/10	4	25.96	0	0.00	25.90	4	2,798	0.14%
2020/11/06	3	26.15	0	0.00	26.05	3	2,897	0.10%
2020/11/05	1	26.10	0	0.00	26.10	1	2,972	0.03%
2020/11/04	1	26.35	0	0.00	26.25	1	2,991	0.03%
2020/11/03	0	26.30	0	0.00	26.55	0	2,989	0.00%
2020/11/02	0	0.00	3	26.20	26.00	-3	3,009	-0.10%
2020/10/30	1	26.10	0	0.00	25.80	1	3,074	0.03%
2020/10/29	1	26.05	13	25.98	26.20	-12	3,118	-0.38%
2020/10/26	1	27.05	0	0.00	27.00	1	3,206	0.03%
2020/10/23	1	27.00	1	27.20	27.20	0	3,235	0.00%
2020/10/22	1	27.15	4	27.28	27.15	-3	3,330	-0.09%
2020/10/20	1	27.35	1	27.35	27.50	0	3,510	0.00%
2020/10/19	0	0.00	1	27.25	27.30	-1	3,543	-0.03%
2020/10/16	2	27.00	0	0.00	26.90	2	3,616	0.06%
2020/10/14	3	27.72	5	27.75	27.70	-2	3,709	-0.05%
2020/10/13	5	27.45	2	27.50	27.75	3	3,747	0.08%
2020/10/08	1	27.05	1	27.25	27.20	0	3,744	0.00%
2020/10/07	1	27.50	0	0.00	27.45	1	3,762	0.03%
2020/10/05	0	0.00	5	26.10	26.15	-5	3,832	-0.13%
2020/09/30	15	25.80	12	25.74	25.80	3	3,952	0.08%
2020/09/25	0	0.00	10	25.35	25.05	-10	3,973	-0.25%
2020/09/24	1	26.05	0	0.00	26.00	1	3,953	0.03%
2020/09/22	11	27.25	4	27.60	27.25	7	3,948	0.18%
2020/09/21	3	27.85	0	0.00	27.80	3	3,932	0.08%
2020/09/18	5	27.75	3	27.95	27.75	2	3,937	0.05%
2020/09/17	1	28.10	0	0.00	28.05	1	3,938	0.03%
2020/09/16	8	28.22	21	28.07	28.00	-13	4,055	-0.32%
2020/09/15	1	28.70	1	28.25	28.35	0	4,104	0.00%
2020/09/14	0	0.00	10	28.00	28.45	-10	4,173	-0.24%
2020/09/11	2	28.88	0	0.00	28.40	2	4,226	0.05%
2020/09/10	23	29.46	11	29.80	29.25	12	4,185	0.29%
2020/09/09	26	28.39	1	28.35	28.95	25	3,935	0.64%
2020/09/08	0	0.00	5	28.10	27.85	-5	3,905	-0.13%
2020/09/07	10	28.90	3	28.68	28.30	7	3,934	0.18%
2020/09/04	14	28.47	2.8	28.39	28.50	11.2	3,948	0.28%
2020/09/03	24	28.61	8	28.61	28.20	16	3,955	0.40%
2020/09/02	3	28.15	2	27.73	27.75	1	3,876	0.03%
2020/09/01	4	27.59	5	27.75	27.40	-1	3,877	-0.03%
2020/08/31	0	0.00	9	28.19	27.95	-9	4,037	-0.22%
2020/08/28	11	28.51	2	28.30	28.15	9	4,068	0.22%
2020/08/26	0	0.00	5	28.30	28.30	-5	4,102	-0.12%
2020/08/25	6	29.00	1	29.10	28.50	5	4,116	0.12%
2020/08/24	4	28.20	0	0.00	28.15	4	4,052	0.10%
2020/08/21	0	0.00	20	27.60	27.90	-20	4,076	-0.49%
2020/08/20	11	27.35	5	27.10	26.95	6	4,065	0.15%
2020/08/19	23	29.46	27	29.68	29.70	-4	4,001	-0.10%
2020/08/18	6	28.22	3	28.33	28.30	3	3,887	0.08%
2020/08/17	2	28.00	3	28.25	28.20	-1	3,907	-0.03%
2020/08/13	0	0.00	2	27.68	27.40	-2	4,138	-0.05%
2020/08/12	0	0.00	10	26.85	26.85	-10	4,120	-0.24%
2020/08/11	41	26.60	31.8	27.20	25.95	9.2	4,113	0.22%
2020/08/10	0	0.00	5	26.74	26.50	-5	4,077	-0.12%
2020/08/06	0	0.00	1	26.50	26.40	-1	4,173	-0.02%
2020/08/05	1	26.65	5.8	26.33	26.35	-4.8	4,248	-0.11%
2020/08/04	15	25.52	0	0.00	25.15	15	4,308	0.35%
2020/08/03	1	24.85	0.9	24.80	24.90	0.1	4,481	0.00%
2020/07/31	2	24.45	5	24.40	24.90	-3	4,931	-0.06%
2020/07/30	13	24.13	16	24.50	24.65	-3	5,638	-0.05%
2020/07/29	1	23.35	0	0.00	23.10	1	5,731	0.02%
2020/07/28	7	23.23	0	0.00	23.95	7	5,766	0.12%
2020/07/27	18.2	23.83	28.8	23.80	23.85	-10.5	5,755	-0.18%
2020/07/24	2.2	25.68	2	26.20	25.65	0.2	5,772	0.00%
2020/07/22	0	0.00	7	28.44	28.30	-7	5,717	-0.12%
2020/07/20	0	0.00	1	27.85	27.75	-1	5,633	-0.02%
2020/07/17	16	28.15	7	27.89	27.85	9	5,645	0.16%
2020/07/16	5	28.13	2	28.10	28.15	3	5,662	0.05%
2020/07/15	0	0.00	13	28.16	28.15	-13	5,678	-0.23%
2020/07/14	1	28.00	0	0.00	28.00	1	5,734	0.02%
2020/07/13	0	0.00	6	27.80	27.95	-6	5,748	-0.10%
2020/07/10	9	28.18	0	0.00	28.05	9	5,829	0.15%
2020/07/09	15	28.44	10	28.45	28.45	5	6,117	0.08%
2020/07/07	0	0.00	3	27.75	27.75	-3	6,179	-0.05%
2020/07/06	0	0.00	10	27.83	27.95	-10	6,177	-0.16%
2020/07/03	2	27.78	0	0.00	27.70	2	6,162	0.03%
2020/07/02	0	0.00	1	27.75	27.75	-1	6,174	-0.02%
2020/07/01	0	0.00	3	27.70	27.65	-3	6,175	-0.05%
2020/06/30	2	27.48	1	27.55	27.40	1	6,150	0.02%
2020/06/29	0	0.00	1	27.25	27.30	-1	6,185	-0.02%
2020/06/24	1	27.15	0	0.00	27.25	1	6,196	0.02%
2020/06/23	41	27.20	57	27.13	27.20	-16	6,216	-0.26%
2020/06/22	0	0.00	2	26.15	26.05	-2	6,132	-0.03%
2020/06/19	5	26.97	16	27.06	26.95	-11	6,090	-0.18%
2020/06/18	4	27.19	0	0.00	27.20	4	6,036	0.07%
2020/06/17	0	0.00	2	27.35	27.40	-2	5,984	-0.03%
2020/06/16	4	27.31	1	27.30	27.30	3	6,004	0.05%
2020/06/15	5	27.40	2	27.38	27.20	3	6,003	0.05%
2020/06/12	2	26.88	0	0.00	27.00	2	6,006	0.03%
2020/06/11	4	27.15	6	27.12	27.05	-2	6,006	-0.03%
2020/06/10	8	27.44	2	27.48	27.45	6	5,972	0.10%
2020/06/09	6	27.34	2	27.30	27.30	4	6,009	0.07%
2020/06/08	5	27.30	14	27.28	27.25	-9	6,019	-0.15%
2020/06/05	18	27.34	16	27.33	27.05	2	6,044	0.03%
2020/06/04	8	26.63	9	26.60	26.60	-1	5,891	-0.02%
2020/06/03	13	26.68	0	0.00	26.60	13	5,869	0.22%
2020/06/02	0	0.00	2	26.55	26.60	-2	5,841	-0.03%
2020/06/01	0	0.00	6	26.65	26.60	-6	5,804	-0.10%
2020/05/29	9	26.64	0	0.00	26.55	9	5,783	0.16%
2020/05/28	1	26.60	2	26.65	26.60	-1	5,772	-0.02%
2020/05/27	2	26.65	0	0.00	26.65	2	5,753	0.03%
2020/05/26	1	26.65	3	26.65	26.65	-2	5,740	-0.03%
2020/05/25	2	26.70	10	26.75	26.70	-8	5,704	-0.14%
2020/05/22	22	26.83	23	26.68	26.65	-1	5,684	-0.02%
2020/05/21	10	27.01	5	26.72	26.90	5	5,642	0.09%
2020/05/20	1	26.10	2.9	26.10	26.20	-1.9	5,379	-0.04%
2020/05/19	1	26.20	9	26.21	26.15	-8	5,350	-0.15%
2020/05/18	0	0.00	13	26.02	26.00	-13	5,307	-0.24%
2020/05/15	1	26.15	0	0.00	26.00	1	5,271	0.02%
2020/05/14	15	26.11	0	0.00	26.00	15	5,242	0.29%
2020/05/13	8	26.08	3	26.08	26.10	5	5,201	0.10%
2020/05/12	9.5	25.95	9	25.90	26.05	0.5	5,256	0.01%
2020/05/11	13.5	26.29	20	26.22	26.15	-6.5	5,182	-0.13%
2020/05/08	18	26.66	16.5	26.55	26.25	1.5	5,091	0.03%
2020/05/07	57.9	26.62	30	26.62	26.65	27.9	4,876	0.57%
2020/05/06	31	26.03	17	25.96	25.30	14	4,417	0.32%
2020/05/05	8	26.75	19	26.75	26.75	-11	3,692	-0.30%
2020/05/04	2	24.35	10	24.35	24.35	-8	3,571	-0.22%
2020/04/30	2	22.25	9	22.59	22.15	-7	3,542	-0.20%
2020/04/29	20	22.30	1	22.25	22.35	19	3,509	0.54%
2020/04/28	3	21.65	7	21.72	21.95	-4	3,447	-0.12%
2020/04/27	0	0.00	5	21.26	21.15	-5	3,460	-0.14%
2020/04/23	2	20.85	0	0.00	20.95	2	3,409	0.06%
2020/04/22	5	20.67	2	20.50	20.80	3	3,387	0.09%
2020/04/21	4	20.26	0	0.00	20.20	4	3,324	0.12%
2020/04/20	0	0.00	2	20.88	20.95	-2	3,265	-0.06%
2020/04/17	1	20.60	6	20.60	20.55	-5	3,240	-0.15%
2020/04/16	7	20.96	13	20.82	20.85	-6	3,157	-0.19%
2020/04/15	11	20.88	3	21.10	20.90	8	3,105	0.26%
2020/04/14	64	20.83	63	20.38	21.05	1	2,969	0.03%
2020/04/13	5	19.45	17	19.74	20.00	-12	2,621	-0.46%
2020/04/10	0	0.00	1	18.05	18.20	-1	2,459	-0.04%
2020/04/09	2	18.20	2	18.08	18.10	0	2,462	0.00%
2020/04/08	2	17.90	0	0.00	17.95	2	2,440	0.08%
2020/04/07	10	17.30	0	0.00	17.40	10	2,416	0.41%
2020/04/06	1	16.95	1	16.75	16.95	0	2,395	0.00%
2020/04/01	1	16.65	2	16.58	16.70	-1	2,396	-0.04%
2020/03/31	2	16.55	5	16.55	16.60	-3	2,400	-0.12%
2020/03/30	3	15.83	3	16.22	16.30	0	2,354	0.00%
2020/03/27	6	16.34	0	0.00	15.90	6	2,331	0.26%
2020/03/26	0	0.00	4	16.03	16.05	-4	2,299	-0.17%
2020/03/24	3	15.03	0	0.00	15.00	3	2,274	0.13%
2020/03/23	6	14.64	0	0.00	14.50	6	2,264	0.27%
2020/03/19	5	14.60	0	0.00	14.10	5	2,221	0.23%
2020/03/18	0	0.00	1	16.00	15.60	-1	2,341	-0.04%
2020/03/16	4	17.86	0	0.00	17.30	4	2,284	0.18%
2020/03/11	2	21.20	2	20.75	20.40	0	2,177	0.00%
2020/03/10	7	20.19	35	19.95	20.50	-28	2,120	-1.32%
2020/03/09	1	20.45	0	0.00	20.30	1	2,086	0.05%
2020/03/06	2	21.10	0	0.00	21.20	2	2,060	0.10%
2020/03/04	2	21.30	0	0.00	21.20	2	2,081	0.10%
2020/03/03	0	0.00	1	21.75	21.40	-1	2,083	-0.05%
2020/02/27	0	0.00	1	21.55	21.20	-1	2,061	-0.05%
2020/02/26	1	21.85	4	21.80	21.80	-3	2,046	-0.15%
2020/02/20	1	21.90	0	0.00	21.90	1	1,994	0.05%
2020/02/19	0	0.00	2	22.00	21.95	-2	1,995	-0.10%
2020/02/18	1	21.75	1	21.90	21.90	0	1,992	0.00%
2020/02/17	0	0.00	3	21.95	21.85	-3	2,010	-0.15%
2020/02/14	0	0.00	24	21.91	22.05	-24	2,009	-1.19%
2020/02/13	9	21.85	12	22.03	21.85	-3	1,991	-0.15%
2020/02/11	2	20.90	2	20.60	20.75	0	1,879	0.00%
2020/02/07	2	20.35	0	0.00	20.30	2	1,892	0.11%
2020/02/06	2	20.60	0	0.00	20.80	2	1,938	0.10%
2020/02/05	5	20.70	5	20.60	20.55	0	1,942	0.00%
2020/02/04	15	20.20	0	0.00	20.30	15	1,947	0.77%
2020/02/03	0	0.00	5	19.70	19.75	-5	1,960	-0.26%
2020/01/31	2	20.30	0	0.00	20.45	2	1,921	0.10%
2020/01/30	6	20.53	0	0.00	20.45	6	1,925	0.31%
2020/01/16	0	0.00	1	22.75	22.90	-1	1,898	-0.05%
2020/01/15	0	0.00	2	22.50	22.50	-2	1,907	-0.10%
2020/01/14	10	22.55	0	0.00	22.60	10	1,922	0.52%
2020/01/13	5	22.60	0	0.00	22.50	5	1,977	0.25%
2020/01/07	1	22.20	4	22.20	22.20	-3	2,277	-0.13%
2019/12/27	0	0.00	7	23.71	23.70	-7	2,330	-0.30%
2019/12/26	0	0.00	1	23.50	23.70	-1	2,326	-0.04%
2019/12/25	5	23.30	0	0.00	23.45	5	2,325	0.22%
2019/12/24	0	0.00	4	23.50	23.40	-4	2,342	-0.17%
2019/12/23	0	0.00	17	23.40	23.35	-17	2,359	-0.72%
2019/12/19	7	23.82	5	23.76	23.55	2	2,383	0.08%
2019/12/18	6	23.60	11	23.60	23.60	-5	2,351	-0.21%
2019/12/17	11	23.63	11	23.59	23.55	0	2,387	0.00%
2019/12/16	14	23.35	2	23.40	23.40	12	2,458	0.49%
2019/12/13	21	23.59	30	24.01	23.00	-9	2,504	-0.36%
2019/12/12	5	23.10	0	0.00	22.70	5	2,415	0.21%
2019/12/11	1	22.65	2	22.85	22.90	-1	2,415	-0.04%
2019/12/10	2	22.30	0	0.00	22.30	2	2,400	0.08%
2019/12/09	0	0.00	2	22.80	22.50	-2	2,419	-0.08%
2019/12/05	2	21.73	0	0.00	21.75	2	2,455	0.08%
2019/12/04	2	21.65	0	0.00	21.70	2	2,521	0.08%
2019/12/02	0	0.00	3	22.10	21.75	-3	2,703	-0.11%
2019/11/29	5	22.25	0	0.00	22.20	5	2,703	0.18%
2019/11/28	0	0.00	1	22.45	22.40	-1	2,734	-0.04%
2019/11/27	0	0.00	2	22.70	22.60	-2	2,802	-0.07%
2019/11/25	1	22.65	0	0.00	22.65	1	3,143	0.03%
2019/11/22	0	0.00	2	22.70	22.70	-2	3,350	-0.06%
2019/11/21	1	22.80	0	0.00	22.70	1	3,402	0.03%
2019/11/19	0	0.00	5	23.00	23.00	-5	3,567	-0.14%
2019/11/15	5	22.80	0	0.00	22.70	5	3,660	0.14%
2019/11/14	1	22.85	1	22.85	22.85	0	3,709	0.00%
2019/11/13	0	0.00	1	23.15	22.80	-1	3,783	-0.03%
2019/11/11	3	22.60	2	22.50	22.60	1	3,936	0.03%
2019/11/08	0	0.00	1	23.00	22.85	-1	4,101	-0.02%
2019/11/07	0	0.00	5	22.95	22.85	-5	4,288	-0.12%
2019/11/06	7	23.11	0	0.00	23.10	7	4,492	0.16%
2019/11/05	0	0.00	2	23.15	23.10	-2	4,537	-0.04%
2019/11/04	2	22.43	0	0.00	22.45	2	4,550	0.04%
2019/11/01	3	22.30	0	0.00	22.20	3	4,580	0.07%
2019/10/31	11	22.73	3	22.77	22.50	8	4,626	0.17%
2019/10/30	1	23.00	4	23.19	23.05	-3	4,621	-0.06%
2019/10/29	0	0.00	3	23.45	23.05	-3	4,696	-0.06%
2019/10/28	2	23.50	1	23.30	23.30	1	4,841	0.02%
2019/10/25	3	23.55	2	23.53	23.45	1	4,989	0.02%
2019/10/24	1	23.85	0	0.00	23.85	1	5,145	0.02%
2019/10/23	1	24.30	0	0.00	23.95	1	5,511	0.02%
2019/10/21	2	24.10	9	24.08	23.95	-7	5,553	-0.13%
2019/10/18	23	24.75	13	24.70	24.50	10	5,544	0.18%
2019/10/17	13	24.13	15	24.19	24.20	-2	5,441	-0.04%
2019/10/16	1	24.35	11	24.10	24.40	-10	5,427	-0.18%
2019/10/14	6	23.55	0	0.00	23.20	6	5,387	0.11%
2019/10/09	7	23.27	0	0.00	23.55	7	5,408	0.13%
2019/10/08	16	23.88	0	0.00	23.60	16	5,402	0.30%
2019/10/07	0	0.00	5	24.05	24.00	-5	5,413	-0.09%
2019/10/02	0	0.00	25	23.60	23.65	-25	5,381	-0.46%
2019/10/01	5	23.40	5	23.40	23.35	0	5,384	0.00%
2019/09/27	3	23.52	0	0.00	23.50	3	5,363	0.06%
2019/09/26	2	24.00	7	24.05	23.90	-5	5,338	-0.09%
2019/09/25	0	0.00	10	23.75	23.75	-10	5,326	-0.19%
2019/09/24	3	24.20	0	0.00	24.10	3	5,320	0.06%
2019/09/23	12	24.36	1	24.35	24.40	11	5,308	0.21%
2019/09/19	2	24.73	9	24.14	24.15	-7	5,254	-0.13%
2019/09/18	0	0.00	1	25.15	24.85	-1	5,157	-0.02%
2019/09/17	0	0.00	5	25.05	25.15	-5	5,087	-0.10%
2019/09/16	2	24.70	30	24.73	24.70	-28	5,025	-0.56%
2019/09/12	1	24.90	5	24.77	24.85	-4	5,010	-0.08%
2019/09/10	0	0.00	6	24.72	24.75	-6	4,970	-0.12%
2019/09/09	7	24.76	4	24.84	24.65	3	4,934	0.06%
2019/09/06	0	0.00	5	24.62	24.60	-5	4,866	-0.10%
2019/09/05	9	24.89	3	24.95	25.05	6	4,808	0.12%
2019/09/04	3	24.37	2	24.45	24.30	1	4,680	0.02%
2019/09/03	3	24.70	6	24.70	24.55	-3	4,642	-0.06%
2019/09/02	2	24.65	4	24.60	24.65	-2	4,630	-0.04%
2019/08/30	4	24.69	3	24.70	24.50	1	4,591	0.02%
2019/08/29	5	24.30	0	0.00	24.50	5	4,523	0.11%
2019/08/28	69	25.31	29	25.07	24.80	40	4,445	0.90%
2019/08/27	20	24.98	29	24.50	25.00	-9	4,189	-0.21%
2019/08/26	1	23.55	10	23.75	23.65	-9	4,022	-0.22%
2019/08/23	7	24.24	1.9	24.36	24.15	5.1	4,017	0.13%
2019/08/22	3	24.43	12	24.47	24.30	-9	3,947	-0.23%
2019/08/21	0	0.00	2	23.95	23.90	-2	3,842	-0.05%
2019/08/20	0	0.00	4	23.98	23.75	-4	3,787	-0.11%
2019/08/19	3	24.20	16	24.06	23.95	-13	3,732	-0.35%
2019/08/16	0	0.00	7	24.19	24.00	-7	3,679	-0.19%
2019/08/15	1	23.00	13	23.84	23.90	-12	3,581	-0.34%
2019/08/14	3	23.65	11.5	23.60	23.45	-8.5	3,496	-0.24%
2019/08/13	27	23.49	8	23.47	23.25	19	3,417	0.56%
2019/08/12	13	24.63	14	24.56	24.40	-1	3,258	-0.03%
2019/08/08	25	23.75	9	23.81	23.95	16	3,059	0.52%
2019/08/07	7	23.08	12	22.98	23.10	-5	2,846	-0.18%
2019/08/06	0	0.00	17	22.43	22.70	-17	2,778	-0.61%
2019/08/05	1	22.65	4	22.64	22.65	-3	2,760	-0.11%
2019/08/02	7	22.46	7	22.27	22.50	0	2,744	0.00%
2019/08/01	14	22.74	2	22.80	22.90	12	2,708	0.44%
2019/07/31	22	22.74	19	22.67	22.90	3	2,698	0.11%
2019/07/30	17	23.00	21	22.72	22.60	-4	2,631	-0.15%
2019/07/29	16.5	22.79	10	22.95	22.95	6.5	2,515	0.26%
2019/07/26	19	22.08	14	22.43	22.40	5	2,410	0.21%
2019/07/25	52	22.15	54	22.15	21.90	-2	2,313	-0.09%
2019/07/24	1	20.65	4	20.65	20.70	-3	1,937	-0.15%
2019/07/23	3	20.38	5	20.60	20.55	-2	1,983	-0.10%
2019/07/22	21	20.25	2	20.00	20.25	19	2,036	0.93%
2019/07/19	0	0.00	3	20.80	20.85	-3	2,233	-0.13%
2019/07/18	4	20.55	0	0.00	20.45	4	2,207	0.18%
2019/07/17	0	0.00	20	20.90	20.90	-20	2,191	-0.91%
2019/07/16	1	20.85	9	20.75	20.75	-8	2,195	-0.36%
2019/07/15	1	20.35	1	20.60	20.90	0	2,164	0.00%
2019/07/11	0	0.00	1	20.40	20.20	-1	2,165	-0.05%
2019/07/08	1	19.90	0	0.00	19.90	1	2,220	0.05%
2019/07/05	0	0.00	1	20.20	20.20	-1	2,243	-0.04%
2019/07/01	9	20.21	2	20.25	20.15	7	2,299	0.30%
2019/06/21	0	0.00	4	19.45	19.05	-4	2,375	-0.17%
2019/06/17	0	0.00	5	19.40	19.25	-5	2,859	-0.17%
2019/06/13	0	0.00	2	19.45	19.55	-2	2,980	-0.07%
2019/06/12	0	0.00	10	19.25	19.35	-10	2,989	-0.33%
2019/06/03	0	0.00	5	18.90	18.95	-5	3,128	-0.16%
2019/05/31	1	19.35	2	19.25	19.20	-1	3,120	-0.03%
2019/05/30	11	18.79	0	0.00	18.85	11	3,105	0.35%
2019/05/29	0	0.00	2	17.85	18.00	-2	3,110	-0.06%
2019/05/21	1	17.65	0	0.00	17.90	1	3,532	0.03%
2019/05/20	0	0.00	1	17.65	17.70	-1	3,548	-0.03%
2019/05/17	0	0.00	2	17.90	17.70	-2	3,567	-0.06%
2019/05/16	1	17.85	4	18.00	17.85	-3	3,566	-0.08%
2019/05/14	4	17.46	0	0.00	17.85	4	3,562	0.11%
2019/05/13	2	17.95	2	18.00	18.00	0	3,545	0.00%
2019/05/10	3	19.03	0	0.00	18.75	3	3,521	0.09%
2019/05/09	2	19.25	10	19.20	19.10	-8	3,511	-0.23%
2019/05/08	1	19.65	2	19.80	19.70	-1	3,471	-0.03%
2019/05/07	5	20.08	0	0.00	19.95	5	3,448	0.15%
2019/05/06	6	20.18	2	20.15	19.90	4	3,432	0.12%
2019/05/03	20	20.50	2	20.75	20.65	18	3,372	0.53%
2019/05/02	2	20.65	7	20.49	20.65	-5	3,314	-0.15%
2019/04/30	0	0.00	3	20.00	19.95	-3	3,251	-0.09%
2019/04/29	15	19.96	4	20.08	19.80	11	3,266	0.34%
2019/04/26	26	20.59	28	20.62	20.35	-2	3,205	-0.06%
2019/04/25	19	20.62	27	20.72	20.55	-8	3,170	-0.25%
2019/04/24	0	0.00	1	20.10	19.95	-1	3,089	-0.03%
2019/04/23	6	19.85	6	19.78	19.90	0	3,293	0.00%
2019/04/22	8	20.06	1.8	19.96	20.00	6.2	3,424	0.18%
2019/04/19	0	0.00	1	19.75	19.70	-1	3,462	-0.03%
2019/04/18	5	20.06	12.1	19.65	19.60	-7.1	3,514	-0.20%
2019/04/17	1	19.90	0	0.00	20.05	1	3,613	0.03%
2019/04/16	4	19.70	6	19.68	19.95	-2	3,671	-0.05%
2019/04/15	0	0.00	55	19.57	19.70	-55	3,712	-1.48%
2019/04/12	0	0.00	2	19.75	19.70	-2	3,699	-0.05%
2019/04/11	3	19.87	0	0.00	19.80	3	3,703	0.08%
2019/04/10	3	20.20	1	20.15	20.15	2	3,670	0.05%
2019/04/09	0	0.00	5	20.50	20.25	-5	3,672	-0.14%
2019/04/08	17	20.40	0	0.00	20.35	17	3,693	0.46%
2019/04/01	4	20.24	2	20.00	20.00	2	3,629	0.06%
2019/03/27	0	0.00	1	20.05	19.80	-1	3,640	-0.03%
2019/03/26	5	19.90	0	0.00	19.85	5	3,639	0.14%
2019/03/25	0	0.00	5	19.65	19.70	-5	3,641	-0.14%
2019/03/22	12	20.28	3	20.22	19.90	9	3,661	0.25%
2019/03/21	49	20.72	28	20.88	20.60	21	3,556	0.59%
2019/03/20	1	20.20	3	20.53	20.60	-2	3,315	-0.06%
2019/03/19	2	19.80	2	19.83	19.85	0	3,244	0.00%
2019/03/18	2	19.65	11	19.77	19.75	-9	3,269	-0.28%
2019/03/15	3	19.17	0	0.00	19.30	3	3,228	0.09%
2019/03/14	4	19.30	0	0.00	19.10	4	3,246	0.12%
2019/03/13	3	19.40	70	19.44	19.35	-67	3,285	-2.04%
2019/03/12	5	20.00	0	0.00	19.65	5	3,308	0.15%
2019/03/11	6	19.41	1	19.55	19.55	5	3,307	0.15%
2019/03/08	0	0.00	1	19.00	19.45	-1	3,360	-0.03%
2019/03/07	0	0.00	1	19.40	19.00	-1	3,493	-0.03%
2019/03/06	0	0.00	13	19.36	19.35	-13	3,552	-0.37%
2019/03/04	19	19.19	5	19.55	19.50	14	3,557	0.39%
2019/02/26	1	19.35	101	18.95	18.95	-100	3,517	-2.84%	大賣/
2019/02/25	10	19.50	0	0.00	19.35	10	3,520	0.28%
2019/02/22	9	19.07	0	0.00	19.20	9	3,538	0.25%
2019/02/21	2	18.55	1	18.75	18.45	1	3,413	0.03%
2019/02/20	0	0.00	16	18.18	18.35	-16	3,353	-0.48%
2019/02/19	0	0.00	1	17.90	17.95	-1	3,316	-0.03%
2019/02/18	0	0.00	1	17.70	17.60	-1	3,320	-0.03%
2019/02/15	2	18.08	0	0.00	17.80	2	3,313	0.06%
2019/02/13	0	0.00	1	18.00	18.00	-1	3,359	-0.03%
2019/02/12	0	0.00	3	18.15	18.15	-3	3,354	-0.09%
2019/02/11	0	0.00	2	17.98	17.95	-2	3,348	-0.06%
2019/01/30	2	17.80	1	17.80	17.80	1	3,333	0.03%
2019/01/25	1	17.60	0	0.00	17.70	1	3,343	0.03%
2019/01/23	1	17.55	0	0.00	17.55	1	3,415	0.03%
2019/01/22	61	17.60	15	17.60	17.50	46	3,414	1.35%
2019/01/18	1	18.05	0	0.00	18.20	1	3,368	0.03%
2019/01/17	5	17.95	0	0.00	17.90	5	3,358	0.15%
2019/01/16	137	18.49	33	18.38	18.35	104	3,303	3.15%	大買/鉅額交易
2019/01/15	2	18.05	1	18.20	18.35	1	3,136	0.03%
2019/01/14	30	18.07	6	18.11	18.15	24	2,912	0.82%
2019/01/11	2	18.00	11	17.89	17.90	-9	2,773	-0.32%
2019/01/10	13	17.84	5	17.90	17.90	8	2,693	0.30%
2019/01/09	44	18.20	8	18.03	18.35	36	2,634	1.37%
2019/01/08	13	17.69	13	17.86	17.60	0	2,495	0.00%
2019/01/07	6	17.19	0	0.00	17.65	6	2,410	0.25%
2019/01/04	1	16.75	0	0.00	16.80	1	2,357	0.04%
2018/12/28	1	16.60	1	16.55	16.55	0	2,364	0.00%
2018/12/27	30	17.00	2	16.85	16.60	28	2,366	1.18%
2018/12/26	3	16.65	1	16.50	16.35	2	2,331	0.09%
2018/12/22	0	0.00	1	16.20	16.20	-1	2,309	-0.04%
2018/12/21	1	16.40	33	15.99	16.25	-32	2,315	-1.38%
2018/12/19	1	16.80	1	16.70	16.70	0	2,241	0.00%
2018/12/18	1	17.00	1	16.75	16.75	0	2,223	0.00%
2018/12/13	2	17.15	0	0.00	17.20	2	2,134	0.09%
2018/12/12	2	17.15	6	17.23	17.20	-4	2,129	-0.19%
2018/12/11	1	16.95	1	17.15	17.10	0	2,087	0.00%
2018/12/07	0	0.00	7	16.90	17.00	-7	1,981	-0.35%
2018/12/06	10	16.82	2	16.35	16.40	8	1,953	0.41%
2018/12/05	0	0.00	6	17.37	17.25	-6	1,902	-0.32%
2018/12/04	1	17.00	14	17.20	17.20	-13	1,892	-0.69%
2018/12/03	2	16.45	19	16.60	16.80	-17	1,879	-0.90%
2018/11/30	12	16.62	1	16.60	15.95	11	1,855	0.59%
2018/11/29	14	16.42	2	16.38	16.30	12	1,738	0.69%
2018/11/28	5	16.05	0	0.00	16.10	5	1,690	0.30%
2018/11/27	5	15.60	1	16.05	15.95	4	1,671	0.24%
2018/11/22	1	15.80	0	0.00	15.70	1	1,642	0.06%
2018/11/19	1	15.45	1	15.40	15.55	0	1,565	0.00%
2018/11/13	1	14.65	0	0.00	14.90	1	1,518	0.07%
2018/11/08	2	14.80	0	0.00	14.80	2	1,595	0.13%
2018/11/07	0	0.00	4	14.60	14.70	-4	1,617	-0.25%
2018/11/01	0	0.00	3	14.22	14.20	-3	1,807	-0.17%
2018/10/23	1	14.40	0	0.00	14.30	1	1,925	0.05%
2018/10/19	2	13.63	2	14.15	14.50	0	1,953	0.00%
2018/10/18	0	0.00	2	14.10	14.10	-2	1,971	-0.10%
2018/10/17	0	0.00	1	14.00	14.00	-1	2,005	-0.05%
2018/10/12	0	0.00	18	13.48	13.75	-18	2,205	-0.82%
2018/10/11	1	13.85	0	0.00	13.85	1	2,342	0.04%
2018/10/09	0	0.00	2	15.40	15.35	-2	2,326	-0.09%
2018/10/08	1	15.50	0	0.00	15.50	1	2,397	0.04%
2018/10/05	2	15.60	2	15.65	15.60	0	2,456	0.00%
2018/10/04	1	16.20	0	0.00	16.20	1	2,466	0.04%
2018/10/03	4	16.10	0	0.00	16.00	4	2,486	0.16%
2018/10/01	0	0.00	2	16.30	16.40	-2	2,575	-0.08%
2018/09/28	3	16.30	0	0.00	16.20	3	2,596	0.12%
2018/09/27	1	16.25	1	16.25	16.25	0	2,628	0.00%
2018/09/14	0	0.00	1	15.30	15.55	-1	2,901	-0.03%
2018/09/13	1	15.05	0	0.00	15.15	1	2,914	0.03%
2018/09/10	4	15.06	0	0.00	14.80	4	2,985	0.13%
2018/09/07	1	15.75	0	0.00	15.40	1	2,976	0.03%
2018/09/06	8	16.28	5	16.25	16.00	3	2,944	0.10%
2018/09/05	2	16.65	0	0.00	16.65	2	2,909	0.07%
2018/09/04	2	17.35	10	17.45	17.35	-8	2,899	-0.28%
2018/08/28	0	0.00	1	17.60	17.65	-1	3,009	-0.03%
2018/08/27	1	17.10	0	0.00	17.65	1	3,079	0.03%
2018/08/21	0	0.00	1	16.70	16.85	-1	3,203	-0.03%
2018/08/20	2	16.80	0	0.00	16.60	2	3,241	0.06%
2018/08/17	2	16.93	0	0.00	16.90	2	3,233	0.06%
2018/08/16	2	17.28	1	16.95	16.80	1	3,223	0.03%
2018/08/15	6	17.62	0	0.00	17.60	6	3,140	0.19%
2018/08/13	6	18.10	6	18.20	17.80	0	3,148	0.00%
2018/08/10	9	19.30	0	0.00	19.30	9	3,056	0.29%
2018/08/08	3	19.37	3	19.47	19.40	0	3,124	0.00%
2018/08/07	1	19.90	0	0.00	19.85	1	3,083	0.03%
2018/08/06	0	0.00	1	20.85	20.85	-1	2,991	-0.03%
2018/08/03	7	20.63	0	0.00	20.80	7	3,008	0.23%
2018/08/02	5	20.66	0	0.00	20.60	5	2,990	0.17%
2018/08/01	0	0.00	1	21.25	21.20	-1	2,954	-0.03%
2018/07/30	1	21.45	1	21.25	21.25	0	2,983	0.00%
2018/07/27	0	0.00	1	21.25	21.35	-1	2,973	-0.03%
2018/07/26	0	0.00	4	21.23	21.25	-4	2,975	-0.13%
2018/07/25	5	21.25	5	21.27	21.20	0	2,977	0.00%
2018/07/23	7	21.06	2	21.05	20.90	5	2,939	0.17%
2018/07/20	7	22.46	5	22.53	22.45	2	2,879	0.07%
2018/07/19	8	22.60	0	0.00	22.65	8	2,830	0.28%
2018/07/18	1	22.75	13	22.83	23.00	-12	2,858	-0.42%
2018/07/17	2	22.08	0	0.00	21.90	2	2,785	0.07%
2018/07/16	2	22.28	2	22.35	22.10	0	2,825	0.00%
2018/07/13	0	0.00	1	22.25	22.25	-1	2,785	-0.04%
2018/07/11	4	21.28	0	0.00	21.35	4	2,824	0.14%
2018/07/10	0	0.00	1	22.00	21.95	-1	2,826	-0.04%
2018/07/09	1	21.50	0	0.00	21.85	1	2,850	0.04%
2018/07/06	0	0.00	2	21.35	21.60	-2	2,882	-0.07%
2018/07/05	4	21.56	5	21.60	21.50	-1	2,921	-0.03%
2018/07/04	2	22.30	3	22.17	22.15	-1	2,974	-0.03%
2018/07/03	7	21.69	4	21.79	21.70	3	2,915	0.10%
2018/07/02	7	21.79	10	21.77	21.55	-3	2,889	-0.10%
2018/06/29	2	21.38	1	21.60	21.65	1	2,876	0.03%
2018/06/28	4	20.95	0	0.00	20.90	4	2,842	0.14%
2018/06/27	0	0.00	2	20.90	20.80	-2	2,873	-0.07%
2018/06/22	1	20.90	0	0.00	20.75	1	3,014	0.03%
2018/06/21	3	21.00	3	21.37	21.00	0	3,077	0.00%
2018/06/20	2	21.10	0	0.00	21.20	2	3,100	0.06%
2018/06/15	0	0.00	1	21.60	21.40	-1	3,096	-0.03%
2018/06/14	2	21.53	0	0.00	21.40	2	3,112	0.06%
2018/06/08	2	21.68	1	21.60	21.35	1	3,112	0.03%
2018/06/06	1	21.80	0	0.00	21.90	1	3,152	0.03%
2018/06/05	1	21.85	0	0.00	21.80	1	3,179	0.03%
2018/06/04	0	0.00	1	22.20	21.95	-1	3,398	-0.03%
2018/06/01	1	21.40	1	22.00	21.90	0	3,347	0.00%
2018/05/29	1	21.10	4	21.20	21.10	-3	3,290	-0.09%
2018/05/25	1	20.55	6	20.60	20.60	-5	3,296	-0.15%
2018/05/23	0	0.00	1	20.60	20.60	-1	3,331	-0.03%
2018/05/22	0	0.00	3	20.75	20.60	-3	3,346	-0.09%
2018/05/18	0	0.00	2	20.00	20.25	-2	3,386	-0.06%
2018/05/17	7	20.22	11	20.12	20.20	-4	3,403	-0.12%
2018/05/16	2	19.20	0	0.00	19.50	2	3,321	0.06%
2018/05/14	0	0.00	4	19.25	19.30	-4	3,557	-0.11%
2018/05/11	1	19.45	0	0.00	19.40	1	3,612	0.03%
2018/05/10	13	19.85	0	0.00	19.70	13	3,637	0.36%
2018/05/08	1	19.70	1	19.60	19.65	0	3,892	0.00%
2018/05/07	17	19.93	0	0.00	19.85	17	3,994	0.43%
2018/04/27	5	19.96	0	0.00	19.95	5	4,512	0.11%
2018/04/25	2	19.93	2	20.08	20.25	0	4,925	0.00%
2018/04/23	7	20.96	7	21.08	20.70	0	4,979	0.00%
2018/04/20	4	21.64	0	0.00	21.60	4	5,005	0.08%
2018/04/19	2	22.10	1	22.15	22.05	1	5,001	0.02%
2018/04/18	3	22.25	2	22.40	22.20	1	5,044	0.02%
2018/04/17	4	22.51	1	22.50	22.40	3	5,106	0.06%
2018/04/16	1	22.40	10	22.50	22.30	-9	5,375	-0.17%
2018/04/13	4	22.68	0	0.00	22.65	4	5,729	0.07%
2018/04/12	4	22.38	0	0.00	23.00	4	5,955	0.07%
2018/04/11	1	22.30	2	22.30	22.30	-1	6,395	-0.02%
2018/04/10	14	23.02	1	22.95	22.55	13	6,675	0.19%
2018/04/09	12	23.35	0	0.00	23.00	12	6,656	0.18%
2018/04/03	2	23.05	0	0.00	23.05	2	6,643	0.03%
2018/04/02	1	23.60	10	23.55	23.45	-9	6,632	-0.14%
2018/03/31	1	23.70	0	0.00	23.65	1	6,908	0.01%
2018/03/30	8	23.47	0	0.00	23.50	8	7,009	0.11%
2018/03/29	11	23.40	0	0.00	23.30	11	7,064	0.16%
2018/03/28	8	23.38	0	0.00	23.35	8	7,066	0.11%
2018/03/27	6	23.65	1	23.60	23.55	5	7,227	0.07%
2018/03/26	1	23.80	0	0.00	23.50	1	7,231	0.01%
2018/03/23	1	23.70	2	24.03	23.85	-1	7,174	-0.01%
2018/03/22	1	24.30	0	0.00	24.35	1	7,170	0.01%
2018/03/21	7	24.10	0	0.00	24.10	7	7,235	0.10%
2018/03/20	6	24.16	0	0.00	24.10	6	7,300	0.08%
2018/03/19	1	24.80	0	0.00	24.60	1	7,305	0.01%
2018/03/16	2	24.80	8	24.70	24.80	-6	7,305	-0.08%
2018/03/15	2	24.80	6	24.83	24.80	-4	7,322	-0.05%
2018/03/14	3	24.93	0	0.00	24.90	3	7,340	0.04%
2018/03/13	0.1	24.85	2	24.80	24.85	-1.9	7,355	-0.03%
2018/03/12	3	24.52	3.9	24.59	24.55	-0.9	7,371	-0.01%
2018/03/09	0	0.00	2	25.35	25.10	-2	7,347	-0.03%
2018/03/08	18	25.48	7	25.57	25.00	11	7,432	0.15%
2018/03/07	0	0.00	4	25.10	24.65	-4	7,411	-0.05%
2018/03/05	10	24.85	0	0.00	24.70	10	8,122	0.12%
2018/03/01	7	24.64	0	0.00	25.00	7	8,451	0.08%
2018/02/27	0	0.00	10	24.98	24.85	-10	8,835	-0.11%
2018/02/23	1	24.65	0	0.00	24.80	1	9,273	0.01%
2018/02/22	1	24.45	0	0.00	24.60	1	9,325	0.01%
2018/02/21	0	0.00	2	24.25	24.55	-2	9,355	-0.02%
2018/02/12	16	23.69	2	23.70	23.55	14	9,391	0.15%
2018/02/09	4	24.14	0	0.00	24.10	4	9,353	0.04%
2018/02/07	1	24.70	4	24.89	24.60	-3	9,335	-0.03%
2018/02/06	5	23.72	8	24.58	24.15	-3	9,325	-0.03%
2018/02/05	1	25.00	0	0.00	25.30	1	9,188	0.01%
2018/02/02	5	25.83	0	0.00	25.60	5	9,169	0.05%
2018/02/01	2	26.15	13	25.90	25.85	-11	9,251	-0.12%
2018/01/31	5	26.15	19	26.14	26.25	-14	9,437	-0.15%
2018/01/30	2	25.73	1	25.70	25.70	1	9,524	0.01%
2018/01/29	0	0.00	1	25.60	25.55	-1	9,418	-0.01%
2018/01/26	3	25.35	18	25.16	25.15	-15	9,413	-0.16%
2018/01/25	3	25.47	2	25.30	25.30	1	9,443	0.01%
2018/01/24	1	25.65	6	25.66	25.70	-5	9,427	-0.05%
2018/01/23	8	26.49	27	26.11	25.70	-19	9,402	-0.20%
2018/01/22	31	26.48	44	26.26	26.35	-13	9,082	-0.14%
2018/01/19	2	25.63	2	25.60	25.45	0	8,842	0.00%
2018/01/18	0	0.00	2	25.65	25.35	-2	8,796	-0.02%
2018/01/17	2	25.38	1	25.65	25.40	1	8,787	0.01%
2018/01/16	1	25.60	4	25.68	25.55	-3	8,741	-0.03%
2018/01/15	0	0.00	12	25.07	25.20	-12	8,675	-0.14%
2018/01/12	12	25.64	0	0.00	25.30	12	8,675	0.14%
2018/01/11	1	25.40	0	0.00	25.25	1	8,644	0.01%
2018/01/10	32	26.07	7	26.06	25.80	25	8,592	0.29%
2018/01/09	22	25.80	34	25.98	26.50	-12	8,344	-0.14%
2018/01/08	28	25.36	33	25.71	25.35	-5	8,085	-0.06%
2018/01/05	49	25.78	33	25.89	25.75	16	7,868	0.20%
2018/01/04	10	25.02	20	25.09	25.15	-10	7,473	-0.13%
2018/01/03	1	24.30	6	24.25	24.20	-5	7,221	-0.07%
2018/01/02	8	24.19	2	23.98	24.15	6	7,271	0.08%