明泰 (3380)-兆豐-北高雄券商分點個股進出

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
32.55
漲跌
▼0.30
漲幅
-0.91%
成交量
946張
產業
上市通信網路類股
611人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	32.70	0	0.00	32.55	1	2,727	0.04%
2024/04/26	1	32.10	0	0.00	32.15	1	3,089	0.03%
2024/04/19	0	0.00	0.2	31.50	31.15	-0.2	3,158	-0.01%
2024/04/18	1	32.15	0	0.00	32.25	1	3,138	0.03%
2024/04/17	0	0.00	3	32.50	32.40	-3	3,189	-0.09%
2024/04/15	1	33.85	0	0.00	33.70	1	3,232	0.03%
2024/04/11	1	34.70	0	0.00	34.65	1	3,466	0.03%
2024/04/08	8	35.49	0	0.00	35.45	8	3,544	0.23%
2024/04/03	10	35.65	0	0.00	35.70	10	3,554	0.28%
2024/03/29	1	36.00	0	0.00	35.80	1	3,815	0.03%
2024/03/27	1	35.95	0	0.00	36.35	1	3,805	0.03%
2024/03/25	1	36.20	5	36.30	36.10	-4	3,803	-0.11%
2024/03/21	0.5	35.70	0	0.00	35.80	0.5	3,923	0.01%
2024/03/19	2	35.25	0	0.00	35.40	2	3,986	0.05%
2024/03/18	4	35.00	1	35.30	35.30	3	4,134	0.07%
2024/03/15	1	34.90	0	0.00	34.80	1	4,443	0.02%
2024/03/14	2	35.10	0	0.00	35.10	2	4,461	0.04%
2024/03/12	5	35.51	0	0.00	35.55	5	4,467	0.11%
2024/03/11	0	0.00	1	35.75	35.40	-1	4,486	-0.02%
2024/03/08	16	35.02	4	34.70	35.25	12	4,585	0.26%
2024/03/07	1	35.80	0	0.00	35.40	1	4,674	0.02%
2024/03/06	2	36.58	0	0.00	36.60	2	4,630	0.04%
2024/03/05	3	37.10	0	0.00	36.90	3	4,618	0.06%
2024/03/04	1	36.55	4	37.45	37.45	-3	4,582	-0.07%
2024/03/01	2	36.63	0	0.00	36.65	2	4,463	0.04%
2024/02/29	1	37.05	2	37.15	37.00	-1	4,430	-0.02%
2024/02/27	13	37.37	0	0.00	37.50	13	4,390	0.30%
2024/02/26	2	38.53	0	0.00	38.40	2	4,368	0.05%
2024/02/22	0	0.00	4	38.53	38.60	-4	4,245	-0.09%
2024/02/21	0	0.00	2	38.10	38.65	-2	4,237	-0.05%
2024/02/19	0	0.00	4	38.08	37.85	-4	4,193	-0.10%
2024/02/16	0	0.00	1	37.65	37.65	-1	4,191	-0.02%
2024/02/15	0	0.00	2	37.45	37.50	-2	4,191	-0.05%
2024/02/05	3	37.38	7	37.54	37.70	-4	4,173	-0.10%
2024/02/02	0	0.00	4	39.29	39.25	-4	4,092	-0.10%
2024/01/31	3	38.73	2	38.70	38.50	1	4,050	0.02%
2024/01/30	11	39.46	1	39.15	39.15	10	4,046	0.25%
2024/01/29	0	0.00	3	38.70	38.80	-3	3,952	-0.08%
2024/01/26	11	39.19	6	39.10	39.10	5	3,973	0.13%
2024/01/25	3	39.03	7	38.99	39.10	-4	3,965	-0.10%
2024/01/24	6	38.93	11	38.87	38.75	-5	3,988	-0.13%
2024/01/23	9	39.41	11	39.36	39.25	-2	4,055	-0.05%
2024/01/22	7	38.74	7	38.67	38.90	0	3,821	0.00%
2024/01/19	0	0.00	6	37.90	37.95	-6	3,697	-0.16%
2024/01/12	5	37.55	3	37.55	37.50	2	3,603	0.06%
2024/01/11	4	37.53	1	37.30	37.75	3	3,588	0.08%
2024/01/10	2	36.58	0	0.00	36.60	2	3,552	0.06%
2024/01/09	1	36.90	1	37.50	36.95	0	3,557	0.00%
2024/01/08	3	37.20	0	0.00	36.80	3	3,525	0.09%
2024/01/05	8	38.29	3	38.50	37.90	5	3,492	0.14%
2024/01/04	3	37.78	2	37.90	37.70	1	3,289	0.03%
2024/01/03	1	36.90	4	36.60	36.60	-3	3,245	-0.09%
2024/01/02	2	37.35	0	0.00	37.15	2	3,258	0.06%
2023/12/29	3	37.98	0	0.00	37.75	3	3,284	0.09%
2023/12/28	8	38.05	3	38.17	38.10	5	3,290	0.15%
2023/12/27	2	37.55	0	0.00	37.55	2	3,215	0.06%
2023/12/26	8	38.08	0	0.00	38.10	8	3,178	0.25%
2023/12/19	0	0.00	5	36.90	36.70	-5	3,112	-0.16%
2023/12/18	1	37.85	2	38.08	37.70	-1	3,100	-0.03%
2023/12/14	1	37.65	1	37.35	37.25	0	3,015	0.00%
2023/12/13	3	37.72	6	37.85	37.85	-3	3,001	-0.10%
2023/12/12	10	38.32	13.1	38.09	38.30	-3.1	2,954	-0.10%
2023/12/11	0	0.00	21	37.21	37.20	-21	2,857	-0.73%
2023/12/06	1	37.10	0	0.00	37.10	1	3,017	0.03%
2023/12/05	4	37.63	12.1	37.56	37.50	-8.1	2,993	-0.27%
2023/12/04	4	37.48	12	37.71	37.45	-8	2,876	-0.28%
2023/12/01	1	35.95	1	36.05	36.00	0	2,765	0.00%
2023/11/30	1	35.80	0	0.00	35.75	1	2,768	0.04%
2023/11/29	0	0.00	1	36.10	36.00	-1	2,773	-0.04%
2023/11/28	1	35.85	1	35.90	35.95	0	2,813	0.00%
2023/11/27	0	0.00	1	35.85	35.65	-1	2,885	-0.03%
2023/11/23	1	36.30	0	0.00	35.85	1	2,924	0.03%
2023/11/22	2	36.25	1	36.10	36.25	1	2,984	0.03%
2023/11/21	1	35.60	0	0.00	35.35	1	3,013	0.03%
2023/11/15	0	0.00	0.1	33.85	33.85	-0.1	3,332	0.00%
2023/11/10	0	0.00	1	32.55	32.40	-1	3,401	-0.03%
2023/11/09	0.1	32.80	0	0.00	32.70	0.1	3,407	0.00%
2023/11/06	2	34.65	2	34.55	34.55	0	3,434	0.00%
2023/11/02	1	34.75	0	0.00	35.20	1	3,453	0.03%
2023/11/01	12.1	34.11	1	33.85	33.55	11.1	3,421	0.32%
2023/10/31	17	36.02	2	36.35	35.35	15	3,439	0.44%
2023/10/30	0	0.00	1	34.95	34.70	-1	3,370	-0.03%
2023/10/24	2	35.08	0	0.00	35.25	2	3,763	0.05%
2023/10/20	3	33.93	1	34.45	34.45	2	3,901	0.05%
2023/10/18	0	0.00	1	34.50	34.40	-1	3,993	-0.03%
2023/10/13	4	36.76	2	37.05	36.60	2	4,423	0.05%
2023/10/12	1	36.65	0	0.00	36.60	1	4,866	0.02%
2023/10/11	1	36.70	0	0.00	36.55	1	5,312	0.02%
2023/10/06	0	0.00	4	37.48	37.40	-4	5,491	-0.07%
2023/10/05	1.1	38.07	2	38.33	37.75	-0.9	5,540	-0.02%
2023/10/04	4	38.54	3	38.45	38.35	1	5,565	0.02%
2023/10/03	2	38.75	0	0.00	38.30	2	5,694	0.04%
2023/10/02	1.1	39.36	0	0.00	39.65	1.1	6,053	0.02%
2023/09/28	0	0.00	3	39.35	39.35	-3	6,124	-0.05%
2023/09/27	0	0.00	0.1	39.55	39.65	-0.1	6,285	0.00%
2023/09/26	2	39.20	1	39.70	39.30	1	6,479	0.02%
2023/09/25	0	39.60	3	39.23	39.50	-3	6,737	-0.04%
2023/09/22	3	38.87	0	0.00	38.95	3	6,826	0.04%
2023/09/21	0.1	37.75	0	0.00	37.85	0.1	7,124	0.00%
2023/09/19	2	39.55	3	39.67	39.25	-1	7,297	-0.01%
2023/09/18	0	0.00	1	39.90	39.80	-1	7,347	-0.01%
2023/09/15	6	39.73	11	39.59	39.45	-5	7,414	-0.07%
2023/09/14	10	39.97	3	40.20	40.15	7	7,368	0.09%
2023/09/13	6	38.42	5	38.40	39.00	1	7,292	0.01%
2023/09/12	10.2	38.31	1	38.15	38.15	9.2	7,565	0.12%
2023/09/01	0	0.00	1	38.65	38.60	-1	7,657	-0.01%
2023/08/31	3	39.45	4	39.58	39.75	-1	7,652	-0.01%
2023/08/30	0	0.00	1	39.75	39.10	-1	7,631	-0.01%
2023/08/25	10	39.80	1.8	39.56	39.60	8.2	7,848	0.10%
2023/08/24	0	0.00	4	40.45	39.50	-4	7,846	-0.05%
2023/08/23	4	39.01	2	38.28	38.90	2	7,822	0.03%
2023/08/22	9	38.06	3	38.30	38.15	6	7,668	0.08%
2023/08/18	1	37.00	0	0.00	36.40	1	7,562	0.01%
2023/08/15	0	0.00	1	36.50	36.50	-1	7,523	-0.01%
2023/08/14	2	35.80	6	35.81	35.85	-4	7,551	-0.05%
2023/08/10	4	37.16	60	37.32	37.10	-56	7,569	-0.74%
2023/08/09	0	0.00	3	38.25	38.30	-3	7,534	-0.04%
2023/08/08	1	38.90	0	0.00	38.75	1	7,499	0.01%
2023/08/04	1	37.90	54	38.50	39.45	-53	7,406	-0.72%
2023/08/02	1	42.35	1	41.40	41.40	0	7,316	0.00%
2023/08/01	11	43.05	0	0.00	42.95	11	7,257	0.15%
2023/07/31	6	43.90	3	45.02	43.90	3	7,147	0.04%
2023/07/28	7	42.84	0	0.00	42.90	7	6,998	0.10%
2023/07/27	3	44.00	5	43.90	44.00	-2	6,954	-0.03%
2023/07/26	1	44.50	1	43.35	43.15	0	6,918	0.00%
2023/07/24	100	43.99	1	43.90	43.45	99	6,799	1.46%
2023/07/20	0	0.00	3	43.62	43.80	-3	6,735	-0.04%
2023/07/19	2	43.10	5	43.06	42.90	-3	6,656	-0.05%
2023/07/18	11	44.04	1	43.85	43.20	10	6,669	0.15%
2023/07/17	14	47.76	19	48.49	46.70	-5	6,513	-0.08%
2023/07/14	25	46.51	5	46.21	48.10	20	6,141	0.33%
2023/07/13	4	43.63	0	0.00	43.80	4	5,831	0.07%
2023/07/12	1	43.00	0	0.00	42.40	1	5,632	0.02%
2023/07/11	1	42.00	1	42.45	42.45	0	5,627	0.00%
2023/07/07	1	43.30	0	0.00	43.30	1	5,529	0.02%
2023/07/06	0	0.00	2	42.13	41.85	-2	5,148	-0.04%
2023/07/05	5	42.19	13	42.40	41.70	-8	5,122	-0.16%
2023/07/04	0	0.00	3	43.48	43.80	-3	5,009	-0.06%
2023/07/03	6	42.98	8	42.26	43.45	-2	4,859	-0.04%
2023/06/29	12	41.35	9	41.14	40.35	3	4,503	0.07%
2023/06/28	3	39.45	3	39.98	39.30	0	4,167	0.00%
2023/06/27	2	38.30	0	0.00	37.80	2	4,011	0.05%
2023/06/26	2	38.65	0	0.00	38.60	2	4,002	0.05%
2023/06/20	1	38.80	0	0.00	39.10	1	3,825	0.03%
2023/06/19	4	39.95	1	39.30	39.30	3	3,785	0.08%
2023/06/16	1	40.60	10	39.97	40.35	-9	3,656	-0.25%
2023/06/13	0	0.00	1	37.30	37.10	-1	3,344	-0.03%
2023/06/12	7	37.47	5	38.00	36.80	2	3,411	0.06%
2023/06/09	0	0.00	5	38.60	38.85	-5	3,394	-0.15%
2023/06/08	5	37.54	0	0.00	37.20	5	3,345	0.15%
2023/06/06	0	0.00	4	38.10	38.05	-4	3,440	-0.12%
2023/06/05	5	39.00	5	39.35	38.70	0	3,457	0.00%
2023/06/02	3	38.55	3	38.90	38.90	0	3,542	0.00%
2023/06/01	4	38.73	1	38.80	38.95	3	3,526	0.09%
2023/05/31	2	38.38	7	38.57	38.50	-5	3,501	-0.14%
2023/05/30	2	37.55	0	0.00	37.45	2	3,409	0.06%
2023/05/29	1	37.45	6	36.88	37.30	-5	3,404	-0.15%
2023/05/25	2	35.65	0	0.00	36.00	2	3,393	0.06%
2023/05/24	5	36.10	0	0.00	36.20	5	3,385	0.15%
2023/05/23	0	0.00	15	36.56	36.65	-15	3,383	-0.44%
2023/05/22	2	36.53	5	36.85	36.60	-3	3,378	-0.09%
2023/05/18	5	36.25	10	36.37	36.15	-5	3,364	-0.15%
2023/05/17	5	35.65	9	35.98	35.95	-4	3,315	-0.12%
2023/05/16	0	0.00	6	35.27	35.30	-6	3,253	-0.18%
2023/05/12	4	33.85	0	0.00	34.30	4	3,235	0.12%
2023/05/11	6	34.23	0	0.00	33.95	6	3,232	0.19%
2023/05/10	3	34.85	0	0.00	34.80	3	3,205	0.09%
2023/05/09	2	34.58	0	0.00	34.60	2	3,198	0.06%
2023/05/08	0	0.00	2	35.55	35.15	-2	3,188	-0.06%
2023/05/03	0	0.00	1	34.40	34.40	-1	3,188	-0.03%
2023/05/02	2	35.95	1	35.85	35.85	1	3,168	0.03%
2023/04/27	1	35.45	1	35.20	35.30	0	3,143	0.00%
2023/04/26	10	35.01	0	0.00	35.05	10	3,130	0.32%
2023/04/25	0	0.00	6	34.75	34.80	-6	3,114	-0.19%
2023/04/24	1	35.80	0	0.00	35.70	1	3,071	0.03%
2023/04/21	10	36.90	15	35.84	35.65	-5	3,081	-0.16%
2023/04/19	1	38.20	1	38.55	38.85	0	2,840	0.00%
2023/04/18	4	38.40	5	38.45	38.40	-1	2,754	-0.04%
2023/04/17	0	0.00	4	37.35	37.45	-4	2,686	-0.15%
2023/04/14	10	37.10	1	37.30	36.70	9	2,757	0.33%
2023/04/12	0	0.00	9	36.57	36.75	-9	2,618	-0.34%
2023/04/06	0	0.00	4	35.39	35.55	-4	2,405	-0.17%
2023/03/28	0	0.00	3	34.65	34.75	-3	2,313	-0.13%
2023/03/27	2	34.95	0	0.00	34.95	2	2,300	0.09%
2023/03/24	0	0.00	1	34.65	34.55	-1	2,273	-0.04%
2023/03/23	0	0.00	1	34.90	34.75	-1	2,257	-0.04%
2023/03/22	7	34.10	0	0.00	34.45	7	2,240	0.31%
2023/03/17	1	33.85	0	0.00	34.30	1	2,207	0.05%
2023/03/15	3.1	34.77	0	0.00	34.45	3.1	2,153	0.14%
2023/03/14	0	0.00	7	35.11	35.20	-7	2,081	-0.34%
2023/03/13	2	34.70	1	34.95	34.90	1	2,036	0.05%
2023/03/10	7	34.34	5	35.08	34.55	2	1,991	0.10%
2023/03/09	3	34.83	1.3	34.90	34.80	1.8	2,215	0.08%
2023/03/08	1	34.10	2.8	34.41	34.55	-1.8	2,276	-0.08%
2023/03/07	0	0.00	22	34.58	34.20	-22	2,337	-0.94%
2023/03/06	1	33.05	0	0.00	33.25	1	2,197	0.05%
2023/03/03	5.3	32.95	0	0.00	32.90	5.3	2,167	0.24%
2023/03/02	10	33.80	0	0.00	33.90	10	2,099	0.48%
2023/03/01	0	0.00	2	33.15	33.20	-2	2,100	-0.10%
2023/02/23	1	32.65	0	0.00	32.50	1	2,038	0.05%
2023/02/22	0	0.00	2	31.38	31.90	-2	1,967	-0.10%
2023/02/17	0	0.00	1	31.30	31.60	-1	2,014	-0.05%
2023/02/14	0	0.00	1	30.70	30.70	-1	2,063	-0.05%
2023/02/09	1	30.75	0	0.00	30.75	1	2,180	0.05%
2023/02/08	0	0.00	3	30.95	30.95	-3	2,184	-0.14%
2023/02/02	0	0.00	1	31.15	31.25	-1	2,211	-0.05%
2023/02/01	0	0.00	3	30.63	30.65	-3	2,234	-0.13%
2023/01/30	3	30.12	0	0.00	30.05	3	2,205	0.14%
2023/01/12	1	29.85	0	0.00	29.85	1	2,206	0.05%
2023/01/11	1	30.30	1	30.20	30.05	0	2,220	0.00%
2023/01/04	0	0.00	6	30.21	30.00	-6	2,175	-0.28%
2022/12/28	5	28.34	0	0.00	28.15	5	2,262	0.22%
2022/12/26	10	28.45	0	0.00	28.45	10	2,279	0.44%
2022/12/20	6	28.76	0	0.00	28.55	6	2,371	0.25%
2022/12/16	0	0.00	1	30.40	30.40	-1	2,407	-0.04%
2022/12/15	0	0.00	12	31.15	31.10	-12	2,415	-0.50%
2022/12/13	0	0.00	1	30.50	30.50	-1	2,431	-0.04%
2022/12/07	22	31.21	2	30.65	30.65	20	2,599	0.77%
2022/12/06	0	0.00	14	31.60	31.35	-14	2,734	-0.51%
2022/12/01	20	32.10	13	31.63	31.30	7	3,162	0.22%
2022/11/30	2	31.53	0	0.00	31.00	2	3,100	0.06%
2022/11/29	0	0.00	11.3	31.13	31.35	-11.3	3,044	-0.37%
2022/11/28	0	0.00	2	29.90	29.85	-2	2,964	-0.07%
2022/11/25	2	29.55	0	0.00	29.50	2	2,968	0.07%
2022/11/24	1	30.10	5	29.95	30.00	-4	2,970	-0.13%
2022/11/23	3	29.82	2	30.03	30.45	1	2,951	0.03%
2022/11/17	2	29.75	2	29.35	29.50	0	2,927	0.00%
2022/11/15	5	29.05	0	0.00	29.20	5	2,929	0.17%
2022/11/14	5	29.60	0	0.00	29.70	5	2,932	0.17%
2022/11/09	5	29.48	2	29.25	29.30	3	2,898	0.10%
2022/11/08	1	29.30	0	0.00	29.30	1	2,906	0.03%
2022/11/07	0	0.00	5	28.80	28.70	-5	2,875	-0.17%
2022/11/03	0	0.00	6	28.68	28.55	-6	3,002	-0.20%
2022/10/25	0	0.00	2	27.40	27.20	-2	3,919	-0.05%
2022/10/21	5	27.35	0	0.00	27.10	5	4,285	0.12%
2022/10/20	5	27.66	0	0.00	27.85	5	4,464	0.11%
2022/10/18	1	28.40	2	28.60	28.60	-1	4,659	-0.02%
2022/10/14	0	0.00	5	28.00	28.00	-5	4,725	-0.11%
2022/10/12	3	27.95	1	28.50	28.10	2	4,720	0.04%
2022/10/11	0	0.00	3	28.65	28.40	-3	4,735	-0.06%
2022/10/07	5	29.60	0	0.00	29.50	5	4,787	0.10%
2022/10/06	10	29.25	5	29.25	29.20	5	4,828	0.10%
2022/10/05	9	29.67	10	29.05	28.85	-1	4,848	-0.02%
2022/10/03	1	27.35	0	0.00	27.35	1	4,827	0.02%
2022/09/30	2	27.50	0	0.00	27.55	2	5,062	0.04%
2022/09/28	5	27.75	0	0.00	27.25	5	5,323	0.09%
2022/09/21	0	0.00	2	32.85	32.35	-2	5,353	-0.04%
2022/09/19	5	32.35	0	0.00	32.45	5	5,316	0.09%
2022/09/14	0	0.00	5	32.70	33.45	-5	5,179	-0.10%
2022/09/13	9	34.34	1	34.35	33.70	8	5,130	0.16%
2022/09/12	3	34.35	8	34.03	34.95	-5	4,980	-0.10%
2022/09/08	0	0.00	5	33.09	33.75	-5	4,786	-0.10%
2022/09/06	2	32.25	5	32.35	32.40	-3	4,514	-0.07%
2022/09/05	0	0.00	1	32.30	31.40	-1	4,297	-0.02%
2022/08/30	0	0.00	2	30.85	31.00	-2	4,124	-0.05%
2022/08/29	2	30.40	0	0.00	30.15	2	4,110	0.05%
2022/08/26	0	0.00	5	31.65	31.65	-5	4,082	-0.12%
2022/08/24	1	31.00	1	30.45	30.55	0	4,019	0.00%
2022/08/23	1	30.50	1	30.80	30.75	0	4,011	0.00%
2022/08/22	3	31.75	0	0.00	31.15	3	3,985	0.08%
2022/08/19	5	31.60	11	31.62	31.85	-6	3,932	-0.15%
2022/08/18	1	30.80	1	31.10	31.25	0	3,908	0.00%
2022/08/16	2	31.45	0	0.00	31.25	2	3,871	0.05%
2022/08/15	5	31.90	0	0.00	31.65	5	3,838	0.13%
2022/08/12	10	31.60	1	31.70	31.50	9	3,771	0.24%
2022/08/11	20	31.83	57	31.48	31.50	-37	3,739	-0.99%
2022/08/10	3	32.27	7	31.77	31.75	-4	3,686	-0.11%
2022/08/09	7	31.45	8	31.64	32.00	-1	3,591	-0.03%
2022/08/08	0	0.00	10	31.75	31.90	-10	3,537	-0.28%
2022/08/05	29	31.71	31	31.80	31.85	-2	3,446	-0.06%
2022/08/04	8	31.46	38	31.68	31.80	-30	3,291	-0.91%
2022/08/03	6	30.90	2	29.85	30.05	4	3,016	0.13%
2022/08/02	1	31.20	0	0.00	30.70	1	2,754	0.04%
2022/07/29	0	0.00	7	30.90	31.15	-7	2,578	-0.27%
2022/07/28	5	31.90	116	31.64	30.50	-111	2,479	-4.48%	大賣/鉅額交易
2022/07/27	0	0.00	12	30.58	30.70	-12	2,216	-0.54%
2022/07/26	35	29.65	1	29.85	29.00	34	2,033	1.67%
2022/07/25	1	30.55	19	30.32	31.00	-18	1,936	-0.93%
2022/07/22	7	29.25	0	0.00	29.10	7	1,822	0.38%
2022/07/21	9	29.04	16	29.40	29.50	-7	1,784	-0.39%
2022/07/20	3	28.97	2	29.60	29.00	1	1,739	0.06%
2022/07/19	0	0.00	6	29.13	29.05	-6	1,717	-0.35%
2022/07/18	13	28.88	1	29.20	28.85	12	1,710	0.70%
2022/07/15	5	29.00	13	29.38	29.40	-8	1,697	-0.47%
2022/07/14	5	29.20	6	29.38	29.25	-1	1,648	-0.06%
2022/07/13	3	28.60	0	0.00	27.90	3	1,580	0.19%
2022/07/12	5	28.89	2	28.88	28.60	3	1,534	0.20%
2022/07/11	2	29.40	1	29.30	29.45	1	1,512	0.07%
2022/07/08	10	29.50	24	29.65	29.60	-14	1,448	-0.97%
2022/07/07	11	28.93	21	28.82	28.75	-10	1,206	-0.83%
2022/07/06	3	27.58	3	27.37	27.45	0	1,001	0.00%
2022/07/05	3	26.97	1	26.70	27.15	2	951	0.21%
2022/07/04	1	25.50	2	25.85	25.45	-1	830	-0.12%
2022/06/23	0	0.00	1	25.80	25.95	-1	861	-0.12%
2022/06/20	0	0.00	1	25.30	25.10	-1	1,057	-0.09%
2022/06/17	0	0.00	2	26.30	26.20	-2	1,075	-0.19%
2022/06/13	1	26.55	0	0.00	26.25	1	1,207	0.08%
2022/06/10	1	27.25	0	0.00	27.25	1	1,211	0.08%
2022/06/06	0	0.00	8	27.35	27.30	-8	1,315	-0.61%
2022/06/02	2	27.50	0	0.00	27.55	2	1,336	0.15%
2022/06/01	0	0.00	1	27.85	27.65	-1	1,362	-0.07%
2022/05/17	3	27.05	0	0.00	27.00	3	1,876	0.16%
2022/05/13	0	0.00	1	26.40	26.35	-1	1,893	-0.05%
2022/05/12	1	26.00	5	26.25	25.50	-4	1,906	-0.21%
2022/05/06	1	28.35	0	0.00	28.25	1	1,994	0.05%
2022/05/05	1	29.05	0	0.00	29.05	1	2,028	0.05%
2022/04/28	1	28.30	1	28.60	28.55	0	2,085	0.00%
2022/04/26	6	28.65	1	28.75	29.10	5	2,131	0.23%
2022/04/25	3	28.53	1	28.60	28.60	2	2,138	0.09%
2022/04/22	4	30.24	2	30.23	30.10	2	2,128	0.09%
2022/04/21	4	30.91	4	30.95	30.55	0	2,136	0.00%
2022/04/20	5	30.26	4	30.35	30.35	1	2,122	0.05%
2022/04/19	2	29.80	2	29.70	29.75	0	2,110	0.00%
2022/04/18	1	28.55	1	29.10	29.10	0	2,126	0.00%
2022/04/15	6	29.08	0	0.00	28.85	6	2,136	0.28%
2022/04/14	1	29.70	0	0.00	29.75	1	2,200	0.05%
2022/04/13	1	29.70	0	0.00	29.90	1	2,227	0.04%
2022/04/12	2	29.35	0	0.00	29.65	2	2,259	0.09%
2022/04/11	8	29.94	1	29.85	29.70	7	2,322	0.30%
2022/04/08	8	30.73	0	0.00	30.80	8	2,618	0.31%
2022/04/07	0	0.00	1	31.20	30.55	-1	2,653	-0.04%
2022/03/29	5	31.55	0	0.00	31.60	5	2,934	0.17%
2022/03/25	4	32.51	11	33.04	32.50	-7	2,961	-0.24%
2022/03/24	0	0.00	2	32.13	32.05	-2	2,884	-0.07%
2022/03/23	2	32.15	0	0.00	31.70	2	2,920	0.07%
2022/03/21	57	31.94	23	31.98	31.80	34	3,165	1.07%
2022/03/18	0	0.00	13	31.85	32.00	-13	3,665	-0.35%
2022/03/16	0	0.00	31	30.41	30.80	-31	4,336	-0.71%
2022/03/14	0	0.00	2	30.45	30.40	-2	4,926	-0.04%
2022/03/11	2	30.15	0	0.00	30.25	2	5,035	0.04%
2022/03/10	0	0.00	11	29.86	29.80	-11	5,025	-0.22%
2022/03/09	0	0.00	1	28.65	28.60	-1	5,058	-0.02%
2022/03/08	10	28.53	0	0.00	28.05	10	5,039	0.20%
2022/03/07	30	29.15	0	0.00	29.05	30	5,023	0.60%
2022/03/04	2	30.65	0	0.00	30.60	2	5,023	0.04%
2022/03/03	4	30.86	20	30.99	30.90	-16	5,080	-0.31%
2022/03/02	0	0.00	2	31.03	31.05	-2	5,109	-0.04%
2022/03/01	10	30.90	0	0.00	30.95	10	5,128	0.19%
2022/02/25	6	31.18	1	30.40	30.50	5	5,171	0.10%
2022/02/24	5	29.90	0	0.00	29.80	5	5,172	0.10%
2022/02/23	0	0.00	1	30.75	31.10	-1	5,294	-0.02%
2022/02/22	28	30.98	0	0.00	30.45	28	5,351	0.52%
2022/02/21	2	32.90	6	32.35	32.25	-4	5,542	-0.07%
2022/02/18	57	32.42	8	32.56	32.90	49	6,165	0.79%
2022/02/16	0	0.00	5	30.95	30.90	-5	6,002	-0.08%
2022/02/14	1	30.90	0	0.00	30.60	1	6,091	0.02%
2022/02/11	1	31.55	0	0.00	31.35	1	6,101	0.02%
2022/02/10	0	0.00	5	31.80	31.50	-5	6,149	-0.08%
2022/02/09	10	32.10	5	31.80	32.10	5	6,165	0.08%
2022/02/07	0	0.00	1	31.35	31.75	-1	6,379	-0.02%
2022/01/24	1	29.95	0	0.00	30.05	1	6,399	0.02%
2022/01/21	1	31.00	0	0.00	30.45	1	6,416	0.02%
2022/01/20	0	0.00	1	31.70	31.70	-1	6,512	-0.02%
2022/01/14	7	30.36	1	29.85	30.00	6	6,502	0.09%
2022/01/12	2	30.50	0	0.00	30.70	2	6,483	0.03%
2022/01/11	5	30.70	0	0.00	30.80	5	6,475	0.08%
2022/01/10	10	31.70	0	0.00	31.70	10	6,450	0.16%
2022/01/07	17	31.81	10	31.85	31.35	7	6,437	0.11%
2022/01/06	12	32.94	0	0.00	32.85	12	6,349	0.19%
2022/01/04	5	33.70	0	0.00	33.70	5	6,295	0.08%
2022/01/03	5	34.20	12	34.17	33.95	-7	6,221	-0.11%
2021/12/30	1	33.50	0	0.00	33.55	1	5,914	0.02%
2021/12/29	4	33.93	2	34.03	34.15	2	5,873	0.03%
2021/12/28	0	0.00	8	33.80	34.00	-8	5,777	-0.14%
2021/12/27	0	0.00	30	33.10	33.30	-30	5,681	-0.53%
2021/12/24	2	33.60	7	33.34	33.40	-5	5,642	-0.09%
2021/12/22	1	33.10	1	32.60	32.55	0	5,554	0.00%
2021/12/21	0	0.00	3	33.00	32.80	-3	5,534	-0.05%
2021/12/20	1	32.70	1	33.10	32.70	0	5,506	0.00%
2021/12/17	8	33.03	0	0.00	32.65	8	5,463	0.15%
2021/12/16	3	33.83	16	34.10	33.85	-13	5,397	-0.24%
2021/12/15	9	33.18	2	33.90	34.15	7	5,268	0.13%
2021/12/14	18	34.89	19	34.76	34.10	-1	5,100	-0.02%
2021/12/13	4	33.46	18	33.49	33.65	-14	4,555	-0.31%
2021/12/10	16	33.73	17	34.09	33.80	-1	4,308	-0.02%
2021/12/09	32	32.63	20	32.81	32.20	12	3,779	0.32%
2021/12/08	1	30.45	3	30.27	30.30	-2	3,217	-0.06%
2021/12/07	2	29.65	11	30.13	30.15	-9	3,141	-0.29%
2021/12/06	10	29.10	0	0.00	29.05	10	3,023	0.33%
2021/12/03	3	29.40	0	0.00	29.35	3	3,026	0.10%
2021/12/02	0	0.00	2	29.05	29.05	-2	2,971	-0.07%
2021/11/29	2	28.20	4	27.90	28.45	-2	2,967	-0.07%
2021/11/26	23	28.51	0	0.00	28.30	23	2,911	0.79%
2021/11/25	25	29.57	0	0.00	29.55	25	2,874	0.87%
2021/11/24	8	29.48	0	0.00	30.10	8	2,840	0.28%
2021/11/23	15	29.94	5	29.95	29.80	10	2,797	0.36%
2021/11/22	4	30.88	0.1	31.05	30.85	4	2,729	0.14%
2021/11/19	7	30.29	0	0.00	29.80	7	2,587	0.27%
2021/11/18	15.1	30.63	20	30.60	30.10	-5	2,517	-0.20%
2021/11/17	36	31.88	9	31.81	32.05	27	2,279	1.18%
2021/11/16	0.3	28.50	0	0.00	29.15	0.3	1,627	0.02%
2021/11/15	5	28.35	6	28.14	28.05	-1	1,549	-0.06%
2021/11/11	2	28.45	6	28.18	28.10	-4	1,531	-0.26%
2021/11/09	2	27.75	0	0.00	27.75	2	1,440	0.14%
2021/11/08	1	28.15	0	0.00	28.10	1	1,384	0.07%
2021/11/05	7	28.52	1	28.60	28.20	6	1,355	0.44%
2021/11/04	3	28.47	6	28.23	28.60	-3	1,244	-0.24%
2021/11/02	4	26.50	1	26.60	26.50	3	1,010	0.30%
2021/10/29	2	27.03	1	27.35	27.00	1	1,046	0.10%
2021/10/28	2	28.45	0	0.00	27.80	2	1,020	0.20%
2021/10/27	0	0.00	10	28.15	28.30	-10	908	-1.10%
2021/10/26	0	0.00	5	26.50	26.65	-5	845	-0.59%
2021/10/20	0	0.00	5	26.00	25.95	-5	897	-0.56%
2021/10/18	0	0.00	5	25.50	25.50	-5	919	-0.54%
2021/10/14	0	0.00	1	25.10	25.15	-1	999	-0.10%
2021/10/05	0	0.00	1	25.10	25.00	-1	1,394	-0.07%
2021/09/27	0	0.00	2	25.90	25.85	-2	1,467	-0.14%
2021/09/23	0	0.00	12	24.78	25.00	-12	1,480	-0.81%
2021/09/17	0	0.00	1	24.55	24.90	-1	1,490	-0.07%
2021/09/16	0	0.00	2	24.25	24.20	-2	1,505	-0.13%
2021/09/08	5	24.55	4	24.50	24.15	1	1,649	0.06%
2021/09/07	1	24.50	0	0.00	24.65	1	1,643	0.06%
2021/09/06	7	25.09	0	0.00	24.75	7	1,650	0.42%
2021/09/03	0	0.00	9	25.86	25.80	-9	1,624	-0.55%
2021/08/27	4	26.45	0	0.00	26.15	4	1,651	0.24%
2021/08/26	2	26.90	0	0.00	26.95	2	1,669	0.12%
2021/08/24	0	0.00	2	26.05	26.10	-2	1,710	-0.12%
2021/08/23	2	26.25	6	26.13	26.35	-4	1,723	-0.23%
2021/08/19	1	25.20	0	0.00	25.20	1	1,731	0.06%
2021/08/18	5	25.00	0	0.00	25.65	5	1,730	0.29%
2021/08/17	2	24.88	0	0.00	24.55	2	1,742	0.11%
2021/08/13	1	25.40	0	0.00	25.15	1	1,751	0.06%
2021/08/10	8	26.19	0	0.00	26.05	8	1,813	0.44%
2021/08/05	2	27.15	0	0.00	27.20	2	1,940	0.10%
2021/08/04	0	0.00	20	27.20	27.10	-20	2,029	-0.99%
2021/08/02	0	0.00	6	28.25	28.20	-6	2,067	-0.29%
2021/07/29	0	0.00	10	28.50	28.50	-10	2,169	-0.46%
2021/07/28	0	0.00	1	28.65	28.60	-1	2,232	-0.04%
2021/07/27	0	0.00	5	30.10	29.15	-5	2,301	-0.22%
2021/07/23	0	0.00	4	29.35	29.55	-4	2,580	-0.15%
2021/07/21	0	0.00	2	29.60	28.55	-2	2,639	-0.08%
2021/07/20	10	29.35	0	0.00	29.05	10	2,666	0.38%
2021/07/16	29	31.04	17	30.79	31.15	12	2,821	0.43%
2021/07/15	4	29.68	16	30.19	31.65	-12	2,783	-0.43%
2021/07/14	6	28.99	0	0.00	29.05	6	2,637	0.23%
2021/07/12	1	27.90	0	0.00	28.25	1	2,644	0.04%
2021/07/09	3	27.90	0	0.00	27.95	3	2,656	0.11%
2021/07/08	4	28.28	2	28.20	28.15	2	2,716	0.07%
2021/07/07	12	28.71	0	0.00	28.40	12	2,821	0.43%
2021/07/05	2	29.00	0	0.00	29.10	2	3,307	0.06%
2021/07/02	0	28.30	0	0.00	28.60	0	3,327	0.00%
2021/06/28	0	0.00	2	29.10	29.25	-2	3,714	-0.05%
2021/06/25	0	0.00	5	29.15	29.15	-5	3,746	-0.13%
2021/06/24	0	0.00	1	29.35	29.15	-1	3,814	-0.03%
2021/06/23	0	0.00	0.3	28.85	28.85	-0.3	3,812	-0.01%
2021/06/21	1	28.50	0	0.00	28.25	1	3,900	0.03%
2021/06/16	0	0.00	1	28.30	28.10	-1	4,090	-0.02%
2021/06/11	2	28.60	0	0.00	28.20	2	4,152	0.05%
2021/06/09	0	0.00	1	27.65	27.85	-1	4,401	-0.02%
2021/05/25	0	0.00	5	27.30	27.25	-5	4,957	-0.10%
2021/05/20	5	26.35	0	0.00	25.85	5	5,109	0.10%
2021/05/19	10	26.50	0	0.00	26.35	10	5,202	0.19%
2021/05/14	1	27.35	1	26.75	26.10	0	5,241	0.00%
2021/05/12	5	25.50	0	0.00	25.75	5	5,242	0.10%
2021/05/07	1	30.10	0	0.00	30.40	1	5,503	0.02%
2021/05/06	15	29.50	55	29.20	29.20	-40	5,584	-0.72%
2021/05/05	4	30.21	3	31.37	30.10	1	5,533	0.02%
2021/05/04	11	31.77	0	0.00	31.35	11	5,519	0.20%
2021/05/03	0	0.00	4	35.20	34.40	-4	5,475	-0.07%
2021/04/29	15	34.65	2	34.98	35.00	13	5,422	0.24%
2021/04/28	8	33.49	2	33.35	33.50	6	5,378	0.11%
2021/04/27	1	33.25	0	0.00	33.25	1	5,484	0.02%
2021/04/26	0.5	33.40	0	0.00	33.65	0.5	5,573	0.01%
2021/04/23	11	33.29	0	0.00	33.15	11	5,667	0.19%
2021/04/22	8	34.95	4	35.00	34.00	4	6,057	0.07%
2021/04/21	2	35.83	0	0.00	35.80	2	6,051	0.03%
2021/04/19	5	36.15	0	0.00	36.05	5	6,325	0.08%
2021/04/16	0	0.00	1	36.00	36.05	-1	6,462	-0.02%
2021/04/15	4	36.18	0	0.00	35.95	4	6,666	0.06%
2021/04/14	5	36.50	4	35.21	35.80	1	7,531	0.01%
2021/04/13	8	37.04	20	37.01	37.00	-12	8,203	-0.15%
2021/04/12	12	37.84	1	38.00	37.50	11	8,310	0.13%
2021/04/09	11	38.01	8.1	38.05	38.40	2.9	8,231	0.04%
2021/04/07	1	36.20	4	36.14	36.20	-3	7,935	-0.04%
2021/04/06	3	36.62	5	36.70	36.55	-2	7,930	-0.03%
2021/04/01	5	37.80	8.5	37.74	37.05	-3.5	7,991	-0.04%
2021/03/31	2	36.80	9	37.04	37.35	-7	8,083	-0.09%
2021/03/30	0	0.00	3	36.52	36.55	-3	7,944	-0.04%
2021/03/29	3	36.55	3	36.42	36.55	0	7,920	0.00%
2021/03/26	1	35.45	0	0.00	35.65	1	7,902	0.01%
2021/03/25	5	35.92	2	36.40	35.60	3	7,992	0.04%
2021/03/24	0	0.00	1	35.65	35.40	-1	7,958	-0.01%
2021/03/23	0	0.00	2	35.15	35.25	-2	7,951	-0.03%
2021/03/22	8	35.16	2	35.28	35.10	6	7,902	0.08%
2021/03/19	6	36.41	2	36.53	36.15	4	7,840	0.05%
2021/03/18	1	36.40	3	36.30	36.30	-2	7,777	-0.03%
2021/03/17	5	36.30	0	0.00	36.10	5	7,825	0.06%
2021/03/16	16	36.96	10	36.70	36.65	6	7,828	0.08%
2021/03/15	19	37.49	20	37.49	37.55	-1	7,805	-0.01%
2021/03/12	7	36.61	11	36.34	36.80	-4	7,689	-0.05%
2021/03/11	1.5	35.40	1	35.40	35.75	0.5	7,661	0.01%
2021/03/10	2	35.60	0	0.00	35.35	2	8,028	0.02%
2021/03/09	0	0.00	8	35.91	35.40	-8	8,358	-0.10%
2021/03/08	2	35.30	0	0.00	34.90	2	8,296	0.02%
2021/03/05	2	35.15	1	35.60	35.45	1	8,284	0.01%
2021/03/04	2	35.05	3	35.05	35.05	-1	8,421	-0.01%
2021/03/02	1	34.90	0	0.00	34.10	1	8,460	0.01%
2021/02/26	4	34.80	0	0.00	35.10	4	8,451	0.05%
2021/02/25	1	34.85	0	0.00	34.85	1	8,467	0.01%
2021/02/24	4	35.30	0	0.00	35.10	4	8,468	0.05%
2021/02/23	2	35.48	0	0.00	36.15	2	8,489	0.02%
2021/02/22	2	35.33	4	35.34	35.50	-2	8,548	-0.02%
2021/02/19	16	35.70	12	35.26	35.40	4	8,515	0.05%
2021/02/18	0	0.00	12	34.15	34.15	-12	8,429	-0.14%
2021/02/17	0	0.00	13	33.30	33.30	-13	8,402	-0.15%
2021/02/05	6	33.01	5	32.80	32.70	1	8,366	0.01%
2021/02/04	14	33.24	4	33.00	33.10	10	8,362	0.12%
2021/02/03	17	33.30	3	33.07	32.95	14	8,460	0.17%
2021/02/02	1	33.55	0	0.00	33.60	1	8,410	0.01%
2021/02/01	2	33.68	1	33.75	33.50	1	8,381	0.01%
2021/01/29	13	36.78	7	35.37	34.55	6	8,314	0.07%
2021/01/28	1	35.95	9	35.85	36.00	-8	7,984	-0.10%
2021/01/26	3	34.88	0	0.00	34.65	3	7,871	0.04%
2021/01/22	0	0.00	7	35.05	35.15	-7	7,803	-0.09%
2021/01/21	7	35.22	6	35.76	34.75	1	7,725	0.01%
2021/01/20	10	36.90	14	36.44	35.75	-4	7,618	-0.05%
2021/01/19	5	37.55	9	38.31	37.45	-4	7,470	-0.05%
2021/01/18	6	38.19	14	38.20	38.50	-8	7,344	-0.11%
2021/01/15	24	39.99	36	39.34	38.60	-12	7,192	-0.17%
2021/01/14	5	38.39	1	38.55	38.35	4	6,717	0.06%
2021/01/13	3	37.53	2	37.45	37.80	1	6,604	0.02%
2021/01/12	27	37.34	15	37.74	37.50	12	6,500	0.18%
2021/01/11	6	38.70	1	38.70	38.95	5	6,249	0.08%
2021/01/08	7	38.25	18	38.09	38.50	-11	6,084	-0.18%
2021/01/07	38	39.60	34	39.13	39.50	4	5,851	0.07%
2021/01/06	42	38.38	35	38.19	38.90	7	4,966	0.14%
2021/01/05	16	33.43	7.1	34.50	35.40	8.9	4,261	0.21%
2021/01/04	1	31.65	5	31.85	32.20	-4	4,058	-0.10%
2020/12/31	6	31.01	1	31.20	31.25	5	3,979	0.13%
2020/12/29	1	31.70	2	32.10	31.45	-1	3,984	-0.03%
2020/12/28	12	31.83	4	31.84	31.65	8	3,921	0.20%
2020/12/25	2	31.40	9	31.30	32.10	-7	3,840	-0.18%
2020/12/24	1	30.20	0	0.00	30.25	1	3,615	0.03%
2020/12/23	1	29.65	1	29.85	29.85	0	3,619	0.00%
2020/12/22	6	30.32	8	30.43	29.55	-2	3,637	-0.05%
2020/12/21	7	30.49	4	31.16	31.05	3	3,613	0.08%
2020/12/18	3	29.82	0	0.00	30.05	3	3,516	0.09%
2020/12/15	2	29.70	0	0.00	29.25	2	3,498	0.06%
2020/12/11	5	30.08	2	30.35	30.20	3	3,479	0.09%
2020/12/10	3	30.73	7	30.80	31.00	-4	3,425	-0.12%
2020/12/09	5	31.07	4	31.08	31.30	1	3,412	0.03%
2020/12/08	1	31.45	1	32.00	31.35	0	3,446	0.00%
2020/12/07	3	31.78	1	31.50	31.30	2	3,704	0.05%
2020/12/04	6	31.98	1	32.95	32.25	5	3,666	0.14%
2020/12/03	8	30.47	15	30.98	32.00	-7	3,305	-0.21%
2020/12/01	2	29.00	0	0.00	29.00	2	3,036	0.07%
2020/11/30	3	29.90	1	29.60	29.25	2	3,099	0.06%
2020/11/27	7	29.41	14	29.28	29.60	-7	2,914	-0.24%
2020/11/26	1	28.80	2	28.95	28.65	-1	2,827	-0.04%
2020/11/25	0	0.00	6	28.49	28.65	-6	2,796	-0.21%
2020/11/24	0	0.00	2	28.60	28.40	-2	2,796	-0.07%
2020/11/20	1	28.30	2	28.40	28.35	-1	2,726	-0.04%
2020/11/19	9	27.97	3	28.12	28.00	6	2,723	0.22%
2020/11/18	1	27.00	1	27.40	27.30	0	2,622	0.00%
2020/11/17	0	0.00	2	27.23	26.90	-2	2,638	-0.08%
2020/11/16	0	0.00	1	27.20	27.25	-1	2,723	-0.04%
2020/11/12	0	0.00	10	26.90	26.45	-10	2,875	-0.35%
2020/11/11	6	26.94	4	27.31	26.75	2	2,900	0.07%
2020/11/10	3	25.88	0	0.00	25.90	3	2,798	0.11%
2020/11/09	1	26.15	0	0.00	26.20	1	2,854	0.04%
2020/11/05	1	26.20	0	0.00	26.10	1	2,972	0.03%
2020/11/04	4	26.31	2	26.40	26.25	2	2,991	0.07%
2020/11/03	0	0.00	2	26.58	26.55	-2	2,989	-0.07%
2020/11/02	2	26.10	0	0.00	26.00	2	3,009	0.07%
2020/10/30	4	25.91	0	0.00	25.80	4	3,074	0.13%
2020/10/29	4	25.85	3	26.00	26.20	1	3,118	0.03%
2020/10/28	1	26.30	1	26.40	26.35	0	3,131	0.00%
2020/10/27	2	26.88	0	0.00	26.90	2	3,150	0.06%
2020/10/26	1	27.00	0	0.00	27.00	1	3,206	0.03%
2020/10/23	1	27.15	0	0.00	27.20	1	3,235	0.03%
2020/10/16	3	26.83	0	0.00	26.90	3	3,616	0.08%
2020/10/15	0	0.00	1	27.25	27.30	-1	3,665	-0.03%
2020/10/13	0	0.00	1	27.35	27.75	-1	3,747	-0.03%
2020/10/12	9	27.08	1	27.00	27.15	8	3,735	0.21%
2020/10/07	5	27.54	2	27.95	27.45	3	3,762	0.08%
2020/10/05	2	25.88	1	25.95	26.15	1	3,832	0.03%
2020/09/30	1	25.85	0	0.00	25.80	1	3,952	0.03%
2020/09/29	1	25.40	0	0.00	25.35	1	3,924	0.03%
2020/09/28	2	25.60	0	0.00	25.50	2	3,944	0.05%
2020/09/25	3	26.02	0	0.00	25.05	3	3,973	0.08%
2020/09/23	2	27.20	0	0.00	26.90	2	3,925	0.05%
2020/09/22	0	0.00	3	27.30	27.25	-3	3,948	-0.08%
2020/09/21	2	27.90	0	0.00	27.80	2	3,932	0.05%
2020/09/16	1	28.00	0	0.00	28.00	1	4,055	0.02%
2020/09/15	2	28.45	3	28.30	28.35	-1	4,104	-0.02%
2020/09/11	13	29.55	10	29.25	28.40	3	4,226	0.07%
2020/09/10	37	29.74	28	29.89	29.25	9	4,185	0.22%
2020/09/09	1	28.35	3	28.12	28.95	-2	3,935	-0.05%
2020/09/08	2	27.70	0	0.00	27.85	2	3,905	0.05%
2020/09/07	5	28.80	0	0.00	28.30	5	3,934	0.13%
2020/09/04	0	0.00	16	28.46	28.50	-16	3,948	-0.41%
2020/09/03	3	29.00	2	28.83	28.20	1	3,955	0.03%
2020/09/02	2	28.00	3	27.72	27.75	-1	3,876	-0.03%
2020/09/01	1	28.00	2	28.20	27.40	-1	3,877	-0.03%
2020/08/31	0	0.00	5	27.95	27.95	-5	4,037	-0.12%
2020/08/28	2	28.35	2	28.65	28.15	0	4,068	0.00%
2020/08/27	1	28.30	2	28.74	28.25	-1	4,073	-0.03%
2020/08/26	1	28.55	0	0.00	28.30	1	4,102	0.02%
2020/08/25	1	29.35	0	0.00	28.50	1	4,116	0.02%
2020/08/24	0	0.00	1	28.30	28.15	-1	4,052	-0.02%
2020/08/21	2	27.43	3	27.73	27.90	-1	4,076	-0.02%
2020/08/20	9	28.11	1	27.75	26.95	8	4,065	0.20%
2020/08/19	3	28.90	0	0.00	29.70	3	4,001	0.07%
2020/08/18	2	28.50	5	28.38	28.30	-3	3,887	-0.08%
2020/08/17	0	0.00	4	28.16	28.20	-4	3,907	-0.10%
2020/08/14	0	0.00	5	27.50	27.60	-5	4,129	-0.12%
2020/08/13	0	0.00	2	27.88	27.40	-2	4,138	-0.05%
2020/08/12	2	27.00	2	27.00	26.85	0	4,120	0.00%
2020/08/11	3	26.20	4	27.00	25.95	-1	4,113	-0.02%
2020/08/10	2	26.55	6	26.77	26.50	-4	4,077	-0.10%
2020/08/05	0.1	26.20	1	26.15	26.35	-0.9	4,248	-0.02%
2020/08/04	0	0.00	2	25.75	25.15	-2	4,308	-0.05%
2020/08/03	2	24.90	0	0.00	24.90	2	4,481	0.04%
2020/07/30	0	0.00	21	23.97	24.65	-21	5,638	-0.37%
2020/07/29	3	23.00	2	23.25	23.10	1	5,731	0.02%
2020/07/28	13.5	23.28	5	24.00	23.95	8.5	5,766	0.15%
2020/07/27	28	23.66	13	24.03	23.85	15	5,755	0.26%
2020/07/24	4	26.44	5.8	26.01	25.65	-1.8	5,772	-0.03%
2020/07/22	0	0.00	20	28.55	28.30	-20	5,717	-0.35%
2020/07/20	7	27.79	3	27.87	27.75	4	5,633	0.07%
2020/07/15	0	0.00	1	28.05	28.15	-1	5,678	-0.02%
2020/07/10	1	28.55	0	0.00	28.05	1	5,829	0.02%
2020/07/09	5	28.34	4	28.41	28.45	1	6,117	0.02%
2020/07/08	1	27.70	0	0.00	27.75	1	6,186	0.02%
2020/07/07	5	27.82	0	0.00	27.75	5	6,179	0.08%
2020/07/06	4	27.88	2	27.95	27.95	2	6,177	0.03%
2020/07/02	2	27.80	3	27.77	27.75	-1	6,174	-0.02%
2020/07/01	2	27.85	5	27.82	27.65	-3	6,175	-0.05%
2020/06/30	0	0.00	2	27.45	27.40	-2	6,150	-0.03%
2020/06/24	4	27.19	0	0.00	27.25	4	6,196	0.06%
2020/06/23	16	27.23	17	27.30	27.20	-1	6,216	-0.02%
2020/06/22	2	25.90	3	26.10	26.05	-1	6,132	-0.02%
2020/06/19	9	26.99	2	27.00	26.95	7	6,090	0.11%
2020/06/18	2	27.35	16	27.24	27.20	-14	6,036	-0.23%
2020/06/17	3	27.37	0	0.00	27.40	3	5,984	0.05%
2020/06/16	3	27.30	1	27.45	27.30	2	6,004	0.03%
2020/06/15	1	27.20	5	27.25	27.20	-4	6,003	-0.07%
2020/06/12	4	26.69	1	27.00	27.00	3	6,006	0.05%
2020/06/11	13	27.13	0	0.00	27.05	13	6,006	0.22%
2020/06/10	2	27.45	2	27.50	27.45	0	5,972	0.00%
2020/06/09	8	27.30	21	27.30	27.30	-13	6,009	-0.22%
2020/06/08	2	27.30	7	27.33	27.25	-5	6,019	-0.08%
2020/06/05	24	27.15	3	27.25	27.05	21	6,044	0.35%
2020/06/04	14.9	26.60	1	26.65	26.60	13.9	5,891	0.24%
2020/06/03	4	26.64	1	26.60	26.60	3	5,869	0.05%
2020/06/02	10	26.60	0	0.00	26.60	10	5,841	0.17%
2020/06/01	7	26.64	1	26.65	26.60	6	5,804	0.10%
2020/05/29	20	26.64	3	26.60	26.55	17	5,783	0.29%
2020/05/28	17	26.65	0	0.00	26.60	17	5,772	0.29%
2020/05/27	39	26.66	7	26.65	26.65	32	5,753	0.56%
2020/05/26	12	26.68	0	0.00	26.65	12	5,740	0.21%
2020/05/25	32	26.71	1	26.70	26.70	31	5,704	0.54%
2020/05/22	12	26.71	0	0.00	26.65	12	5,684	0.21%
2020/05/21	12	26.89	1	26.80	26.90	11	5,642	0.19%
2020/05/20	0	0.00	3	26.15	26.20	-3	5,379	-0.06%
2020/05/19	2	26.30	2	26.25	26.15	0	5,350	0.00%
2020/05/18	1	26.00	1	26.05	26.00	0	5,307	0.00%
2020/05/15	2	26.03	0.1	25.95	26.00	1.9	5,271	0.04%
2020/05/14	2	26.15	0	0.00	26.00	2	5,242	0.04%
2020/05/13	0	0.00	8.5	26.09	26.10	-8.5	5,201	-0.16%
2020/05/12	0	0.00	3	25.92	26.05	-3	5,256	-0.06%
2020/05/11	3	26.10	1	26.30	26.15	2	5,182	0.04%
2020/05/08	2	26.83	2	26.55	26.25	0	5,091	0.00%
2020/05/07	12	26.61	8	26.47	26.65	4	4,876	0.08%
2020/05/06	9	26.48	28	26.32	25.30	-19	4,417	-0.43%
2020/05/05	0	0.00	1	26.75	26.75	-1	3,692	-0.03%
2020/05/04	0	0.00	5	24.35	24.35	-5	3,571	-0.14%
2020/04/30	4	22.23	0	0.00	22.15	4	3,542	0.11%
2020/04/29	6	22.10	1	22.35	22.35	5	3,509	0.14%
2020/04/28	10	21.95	0	0.00	21.95	10	3,447	0.29%
2020/04/27	0	0.00	1	21.30	21.15	-1	3,460	-0.03%
2020/04/23	2	21.10	2	20.93	20.95	0	3,409	0.00%
2020/04/22	0	0.00	3	20.75	20.80	-3	3,387	-0.09%
2020/04/21	8	20.57	1	20.40	20.20	7	3,324	0.21%
2020/04/17	2	20.73	0	0.00	20.55	2	3,240	0.06%
2020/04/15	2	20.83	0	0.00	20.90	2	3,105	0.06%
2020/04/14	13	20.47	205	20.30	21.05	-192	2,969	-6.47%	大賣/鉅額交易
2020/04/13	1	19.95	3	19.70	20.00	-2	2,621	-0.08%
2020/04/09	0	0.00	2	18.05	18.10	-2	2,462	-0.08%
2020/04/08	200	17.71	0	0.00	17.95	200	2,440	8.19%	大買/鉅額交易
2020/04/07	2	17.40	0	0.00	17.40	2	2,416	0.08%
2020/04/01	0	0.00	1	16.65	16.70	-1	2,396	-0.04%
2020/03/27	2	16.50	0	0.00	15.90	2	2,331	0.09%
2020/03/26	0	0.00	1	15.90	16.05	-1	2,299	-0.04%
2020/03/25	2	15.75	0	0.00	15.55	2	2,271	0.09%
2020/03/24	1	15.15	0	0.00	15.00	1	2,274	0.04%
2020/03/20	21	15.10	21	15.29	15.40	0	2,274	0.00%
2020/03/16	1	18.20	0	0.00	17.30	1	2,284	0.04%
2020/03/13	2	17.80	0	0.00	17.80	2	2,241	0.09%
2020/03/11	2	20.90	0	0.00	20.40	2	2,177	0.09%
2020/03/09	2	20.50	0	0.00	20.30	2	2,086	0.10%
2020/03/02	0	0.00	8	20.85	21.00	-8	2,076	-0.39%
2020/02/21	1	21.90	0	0.00	21.90	1	2,005	0.05%
2020/02/20	3	21.90	0	0.00	21.90	3	1,994	0.15%
2020/02/13	0	0.00	5	22.05	21.85	-5	1,991	-0.25%
2020/02/12	1	21.05	0	0.00	21.20	1	1,884	0.05%
2020/02/03	5	19.40	0	0.00	19.75	5	1,960	0.26%
2020/01/30	1	20.50	0	0.00	20.45	1	1,925	0.05%
2020/01/20	0	0.00	1	22.85	22.70	-1	1,857	-0.05%
2020/01/08	1	21.95	0	0.00	21.90	1	2,278	0.04%
2020/01/02	0	0.00	1	23.50	23.50	-1	2,288	-0.04%
2019/12/20	0	0.00	2	23.65	23.45	-2	2,375	-0.08%
2019/12/19	1	23.50	1	23.55	23.55	0	2,383	0.00%
2019/12/18	4	23.53	0	0.00	23.60	4	2,351	0.17%
2019/12/17	2	23.55	0	0.00	23.55	2	2,387	0.08%
2019/12/16	1	23.40	0	0.00	23.40	1	2,458	0.04%
2019/12/13	0	0.00	1	23.30	23.00	-1	2,504	-0.04%
2019/12/02	0	0.00	1	21.75	21.75	-1	2,703	-0.04%
2019/11/15	11	22.90	0	0.00	22.70	11	3,660	0.30%
2019/11/12	1	22.65	1	22.90	22.90	0	3,860	0.00%
2019/11/11	0	0.00	5	22.75	22.60	-5	3,936	-0.13%
2019/11/08	0	0.00	1	22.95	22.85	-1	4,101	-0.02%
2019/11/07	1	22.75	0	0.00	22.85	1	4,288	0.02%
2019/11/06	0	0.00	1	23.00	23.10	-1	4,492	-0.02%
2019/11/04	1	22.35	0	0.00	22.45	1	4,550	0.02%
2019/10/31	0	0.00	2	23.05	22.50	-2	4,626	-0.04%
2019/10/30	0	0.00	2	23.05	23.05	-2	4,621	-0.04%
2019/10/24	0	0.00	5	23.80	23.85	-5	5,145	-0.10%
2019/10/21	0	0.00	2	24.20	23.95	-2	5,553	-0.04%
2019/10/18	6	24.68	1	24.75	24.50	5	5,544	0.09%
2019/10/17	7	24.16	0	0.00	24.20	7	5,441	0.13%
2019/10/15	0	0.00	0.8	23.25	23.40	-0.8	5,354	-0.01%
2019/10/14	0	0.00	3	23.20	23.20	-3	5,387	-0.06%
2019/10/09	0	0.00	3	23.43	23.55	-3	5,408	-0.06%
2019/10/04	8	23.98	1	23.85	23.85	7	5,417	0.13%
2019/10/01	0	0.00	6	23.35	23.35	-6	5,384	-0.11%
2019/09/25	1	23.75	0	0.00	23.75	1	5,326	0.02%
2019/09/19	0	0.00	7	24.19	24.15	-7	5,254	-0.13%
2019/09/18	1	24.90	0	0.00	24.85	1	5,157	0.02%
2019/09/17	3	25.10	5	24.90	25.15	-2	5,087	-0.04%
2019/09/12	0	0.00	1	24.90	24.85	-1	5,010	-0.02%
2019/09/06	3	25.02	5	24.65	24.60	-2	4,866	-0.04%
2019/09/05	1	24.80	1	24.90	25.05	0	4,808	0.00%
2019/09/04	1	24.30	1	24.65	24.30	0	4,680	0.00%
2019/09/03	2	24.63	0	0.00	24.55	2	4,642	0.04%
2019/08/30	1	24.60	3	24.83	24.50	-2	4,591	-0.04%
2019/08/29	1	24.50	7	24.38	24.50	-6	4,523	-0.13%
2019/08/28	6	24.82	4	24.85	24.80	2	4,445	0.04%
2019/08/27	1	24.00	15	24.84	25.00	-14	4,189	-0.33%
2019/08/26	5	23.70	0	0.00	23.65	5	4,022	0.12%
2019/08/23	1	24.15	1	24.25	24.15	0	4,017	0.00%
2019/08/22	1	24.30	1	24.60	24.30	0	3,947	0.00%
2019/08/20	1	23.90	7	23.96	23.75	-6	3,787	-0.16%
2019/08/19	0	0.00	3	24.10	23.95	-3	3,732	-0.08%
2019/08/16	6	23.90	0	0.00	24.00	6	3,679	0.16%
2019/08/15	9	23.65	1	23.70	23.90	8	3,581	0.22%
2019/08/13	3	23.63	0	0.00	23.25	3	3,417	0.09%
2019/08/12	3	24.57	1	24.35	24.40	2	3,258	0.06%
2019/08/08	1	23.95	23	23.63	23.95	-22	3,059	-0.72%
2019/08/07	1	22.95	3	23.15	23.10	-2	2,846	-0.07%
2019/08/06	5	22.60	2.8	22.70	22.70	2.2	2,778	0.08%
2019/08/05	0	0.00	9	22.71	22.65	-9	2,760	-0.33%
2019/08/01	1	22.60	1	22.80	22.90	0	2,708	0.00%
2019/07/31	5	22.95	7	22.54	22.90	-2	2,698	-0.07%
2019/07/30	18	22.60	0	0.00	22.60	18	2,631	0.68%
2019/07/29	0	0.00	5	22.80	22.95	-5	2,515	-0.20%
2019/07/26	24	22.31	16	22.63	22.40	8	2,410	0.33%
2019/07/25	0	0.00	4	22.10	21.90	-4	2,313	-0.17%
2019/07/23	0	0.00	1	20.50	20.55	-1	1,983	-0.05%
2019/07/22	5	20.35	6	20.20	20.25	-1	2,036	-0.05%
2019/07/18	0	0.00	1	20.60	20.45	-1	2,207	-0.05%
2019/07/17	0	0.00	10	20.75	20.90	-10	2,191	-0.46%
2019/07/16	0	0.00	2	20.90	20.75	-2	2,195	-0.09%
2019/07/15	0	0.00	1	20.65	20.90	-1	2,164	-0.05%
2019/07/10	0	0.00	11	20.01	20.00	-11	2,188	-0.50%
2019/07/09	1	19.95	0	0.00	20.00	1	2,213	0.05%
2019/07/05	0	0.00	1	20.15	20.20	-1	2,243	-0.04%
2019/07/04	13	19.99	0	0.00	19.85	13	2,236	0.58%
2019/07/01	10	20.10	0	0.00	20.15	10	2,299	0.43%
2019/06/28	0	0.00	1	19.90	19.85	-1	2,303	-0.04%
2019/06/24	0	0.00	10	19.20	19.45	-10	2,353	-0.42%
2019/06/06	0	0.00	14	19.00	18.90	-14	3,079	-0.45%
2019/05/27	4	17.80	0	0.00	17.85	4	3,165	0.13%
2019/05/20	1	17.65	0	0.00	17.70	1	3,548	0.03%
2019/05/16	5	18.15	0	0.00	17.85	5	3,566	0.14%
2019/05/15	5	18.15	0	0.00	18.20	5	3,561	0.14%
2019/05/13	1	18.55	10	18.40	18.00	-9	3,545	-0.25%
2019/05/09	17	19.69	7	19.37	19.10	10	3,511	0.28%
2019/05/06	2	20.08	1	20.05	19.90	1	3,432	0.03%
2019/05/03	5	20.60	0	0.00	20.65	5	3,372	0.15%
2019/05/02	1	20.55	2	20.40	20.65	-1	3,314	-0.03%
2019/04/30	1	19.95	0	0.00	19.95	1	3,251	0.03%
2019/04/26	5	20.50	3	20.40	20.35	2	3,205	0.06%
2019/04/25	0	0.00	2	20.60	20.55	-2	3,170	-0.06%
2019/04/23	5	20.00	1	19.80	19.90	4	3,293	0.12%
2019/04/22	0	0.00	1	20.10	20.00	-1	3,424	-0.03%
2019/04/19	19	19.61	0	0.00	19.70	19	3,462	0.55%
2019/04/18	8	20.13	0	0.00	19.60	8	3,514	0.23%
2019/04/16	5	20.05	0	0.00	19.95	5	3,671	0.14%
2019/04/15	1	19.70	3	19.70	19.70	-2	3,712	-0.05%
2019/04/08	3	20.25	1	20.40	20.35	2	3,693	0.05%
2019/04/01	13	19.95	0	0.00	20.00	13	3,629	0.36%
2019/03/29	0	0.00	3	19.85	19.80	-3	3,580	-0.08%
2019/03/28	0	0.00	4	19.89	19.80	-4	3,630	-0.11%
2019/03/27	0	0.00	1	20.00	19.80	-1	3,640	-0.03%
2019/03/22	4	20.04	0	0.00	19.90	4	3,661	0.11%
2019/03/21	9	20.78	12	21.02	20.60	-3	3,556	-0.08%
2019/03/20	0	0.00	3	20.12	20.60	-3	3,315	-0.09%
2019/03/19	1	20.05	14	19.86	19.85	-13	3,244	-0.40%
2019/03/18	0	0.00	9	19.76	19.75	-9	3,269	-0.28%
2019/03/12	0	0.00	3	19.80	19.65	-3	3,308	-0.09%
2019/03/11	0	0.00	3	19.55	19.55	-3	3,307	-0.09%
2019/03/08	0	0.00	9	19.10	19.45	-9	3,360	-0.27%
2019/03/05	1	19.35	1	19.35	19.30	0	3,564	0.00%
2019/03/04	10	19.30	12	19.31	19.50	-2	3,557	-0.06%
2019/02/26	3	19.05	22	19.21	18.95	-19	3,517	-0.54%
2019/02/25	0	0.00	5	19.53	19.35	-5	3,520	-0.14%
2019/02/22	3	19.10	6	19.15	19.20	-3	3,538	-0.08%
2019/02/21	10	18.60	4	18.54	18.45	6	3,413	0.18%
2019/02/20	0	0.00	2	18.30	18.35	-2	3,353	-0.06%
2019/02/18	1	17.70	0	0.00	17.60	1	3,320	0.03%
2019/02/14	10	18.15	0	0.00	18.05	10	3,320	0.30%
2019/02/11	4	18.04	1	17.95	17.95	3	3,348	0.09%
2019/01/25	1	17.55	0	0.00	17.70	1	3,343	0.03%
2019/01/24	4	17.55	0	0.00	17.55	4	3,418	0.12%
2019/01/23	13	17.53	1	17.60	17.55	12	3,415	0.35%
2019/01/22	1	17.85	0	0.00	17.50	1	3,414	0.03%
2019/01/21	5	18.00	5	18.15	17.90	0	3,388	0.00%
2019/01/18	3	18.00	0	0.00	18.20	3	3,368	0.09%
2019/01/17	2	17.95	0	0.00	17.90	2	3,358	0.06%
2019/01/16	6	18.46	0	0.00	18.35	6	3,303	0.18%
2019/01/15	8	18.10	12	18.10	18.35	-4	3,136	-0.13%
2019/01/14	0	0.00	1	18.15	18.15	-1	2,912	-0.03%
2019/01/09	2	18.20	4	18.25	18.35	-2	2,634	-0.08%
2019/01/08	1	18.00	0	0.00	17.60	1	2,495	0.04%
2019/01/07	1	17.45	1	17.10	17.65	0	2,410	0.00%
2019/01/03	1	16.70	1	16.70	16.65	0	2,368	0.00%
2018/12/27	1	16.95	0	0.00	16.60	1	2,366	0.04%
2018/12/21	0	0.00	1	16.30	16.25	-1	2,315	-0.04%
2018/12/13	1	17.20	0	0.00	17.20	1	2,134	0.05%
2018/12/06	0	0.00	4	17.03	16.40	-4	1,953	-0.20%
2018/12/05	8	17.25	8	16.85	17.25	0	1,902	0.00%
2018/12/04	0	0.00	1	17.25	17.20	-1	1,892	-0.05%
2018/11/30	7	16.30	0	0.00	15.95	7	1,855	0.38%
2018/11/29	0	0.00	7	16.69	16.30	-7	1,738	-0.40%
2018/11/23	0	0.00	0.1	15.40	15.40	-0.1	1,648	-0.01%
2018/11/12	1	15.65	1	15.55	15.30	0	1,516	0.00%
2018/11/01	0	0.00	1	14.10	14.20	-1	1,807	-0.06%
2018/10/30	1	13.30	0	0.00	13.30	1	1,847	0.05%
2018/10/24	1	14.55	0	0.00	14.20	1	1,910	0.05%
2018/10/19	0.6	14.40	0	0.00	14.50	0.6	1,953	0.03%
2018/10/18	0	0.00	1	14.10	14.10	-1	1,971	-0.05%
2018/10/16	1	13.80	0	0.00	13.80	1	2,084	0.05%
2018/09/19	5	15.85	1	15.85	15.85	4	2,904	0.14%
2018/09/18	1	15.80	0	0.00	15.75	1	2,896	0.03%
2018/09/13	1	15.10	0	0.00	15.15	1	2,914	0.03%
2018/09/10	1	14.95	0	0.00	14.80	1	2,985	0.03%
2018/09/06	0	0.00	20	16.25	16.00	-20	2,944	-0.68%
2018/08/29	0	0.00	1	17.60	17.65	-1	2,978	-0.03%
2018/08/27	0	0.00	37	17.12	17.65	-37	3,079	-1.20%
2018/08/24	37	16.91	2	16.90	16.90	35	3,131	1.12%
2018/08/20	1	16.90	0	0.00	16.60	1	3,241	0.03%
2018/08/16	8	16.78	0	0.00	16.80	8	3,223	0.25%
2018/08/14	13	17.80	9	17.70	17.80	4	3,162	0.13%
2018/08/13	5	18.16	16	18.41	17.80	-11	3,148	-0.35%
2018/08/10	13	19.42	0	0.00	19.30	13	3,056	0.43%
2018/08/09	1	19.25	4	19.25	19.25	-3	3,118	-0.10%
2018/08/08	2	19.65	0	0.00	19.40	2	3,124	0.06%
2018/08/07	12	20.06	9	19.88	19.85	3	3,083	0.10%
2018/08/02	6	20.69	0	0.00	20.60	6	2,990	0.20%
2018/08/01	3	21.20	0	0.00	21.20	3	2,954	0.10%
2018/07/25	2	21.20	0	0.00	21.20	2	2,977	0.07%
2018/07/24	0	0.00	5	21.25	21.75	-5	2,958	-0.17%
2018/07/23	5	20.70	0	0.00	20.90	5	2,939	0.17%
2018/07/20	0	0.00	20	22.66	22.45	-20	2,879	-0.69%
2018/07/19	1	22.60	0	0.00	22.65	1	2,830	0.04%
2018/07/18	5	22.40	33	22.82	23.00	-28	2,858	-0.98%
2018/07/17	0	0.00	15	21.95	21.90	-15	2,785	-0.54%
2018/07/16	4	22.49	1	22.35	22.10	3	2,825	0.11%
2018/07/13	0	0.00	6	22.23	22.25	-6	2,785	-0.22%
2018/07/11	25	21.39	0	0.00	21.35	25	2,824	0.89%
2018/07/09	0	0.00	1	21.90	21.85	-1	2,850	-0.04%
2018/07/06	0	0.00	2	21.65	21.60	-2	2,882	-0.07%
2018/07/03	5	21.84	0	0.00	21.70	5	2,915	0.17%
2018/06/25	0	0.00	5	21.00	20.80	-5	2,967	-0.17%
2018/06/22	5	20.75	0	0.00	20.75	5	3,014	0.17%
2018/06/19	2	22.03	1	21.75	21.60	1	3,094	0.03%
2018/06/15	0	0.00	2	21.45	21.40	-2	3,096	-0.06%
2018/06/14	2	21.65	5	21.45	21.40	-3	3,112	-0.10%
2018/06/05	7	21.88	0	0.00	21.80	7	3,179	0.22%
2018/06/04	49	22.00	1	22.00	21.95	48	3,398	1.41%
2018/05/29	6	21.23	5	21.55	21.10	1	3,290	0.03%
2018/05/28	0	0.00	10	21.11	21.20	-10	3,286	-0.30%
2018/05/17	1	20.45	0	0.00	20.20	1	3,403	0.03%
2018/05/14	0	0.00	5	19.20	19.30	-5	3,557	-0.14%
2018/05/11	0	0.00	5	19.47	19.40	-5	3,612	-0.14%
2018/05/10	2	19.85	0	0.00	19.70	2	3,637	0.05%
2018/05/09	0	0.00	11	19.80	19.70	-11	3,727	-0.30%
2018/05/08	3	19.75	0	0.00	19.65	3	3,892	0.08%
2018/05/02	8	20.00	1	20.00	20.00	7	4,122	0.17%
2018/04/30	0	0.00	2	20.00	20.00	-2	4,168	-0.05%
2018/04/26	0	0.00	5	19.95	19.90	-5	4,859	-0.10%
2018/04/25	3	20.10	0	0.00	20.25	3	4,925	0.06%
2018/04/23	2	20.80	0	0.00	20.70	2	4,979	0.04%
2018/04/20	5	21.65	6	21.90	21.60	-1	5,005	-0.02%
2018/04/19	0	0.00	2	22.30	22.05	-2	5,001	-0.04%
2018/04/18	1	22.30	0	0.00	22.20	1	5,044	0.02%
2018/04/16	1	22.30	0	0.00	22.30	1	5,375	0.02%
2018/04/13	4	22.68	0	0.00	22.65	4	5,729	0.07%
2018/04/12	20	22.10	0	0.00	23.00	20	5,955	0.34%
2018/04/11	0	0.00	3	22.50	22.30	-3	6,395	-0.05%
2018/04/10	0	0.00	1	22.75	22.55	-1	6,675	-0.01%
2018/04/09	1	23.05	0	0.00	23.00	1	6,656	0.02%
2018/04/03	2	23.10	0	0.00	23.05	2	6,643	0.03%
2018/04/02	3	23.60	0	0.00	23.45	3	6,632	0.05%
2018/03/31	5	23.59	3	23.63	23.65	2	6,908	0.03%
2018/03/30	5	23.40	0	0.00	23.50	5	7,009	0.07%
2018/03/27	3	23.55	4	23.53	23.55	-1	7,227	-0.01%
2018/03/26	2	23.80	5	23.75	23.50	-3	7,231	-0.04%
2018/03/23	1	23.70	5	24.00	23.85	-4	7,174	-0.06%
2018/03/22	0	0.00	7	24.21	24.35	-7	7,170	-0.10%
2018/03/14	10	25.00	0	0.00	24.90	10	7,340	0.14%
2018/03/13	10	24.85	10	24.85	24.85	0	7,355	0.00%
2018/03/09	21	25.11	10	25.05	25.10	11	7,347	0.15%
2018/03/08	2	25.40	0	0.00	25.00	2	7,432	0.03%
2018/03/02	0	0.00	10	24.83	25.00	-10	8,190	-0.12%
2018/03/01	0	0.00	1	24.45	25.00	-1	8,451	-0.01%
2018/02/27	6	24.91	1	24.95	24.85	5	8,835	0.06%
2018/02/21	1	24.00	0	0.00	24.55	1	9,355	0.01%
2018/02/12	7	24.16	2	23.75	23.55	5	9,391	0.05%
2018/02/08	3	24.15	0	0.00	24.20	3	9,334	0.03%
2018/02/07	2	24.93	7	24.84	24.60	-5	9,335	-0.05%
2018/02/06	7	24.21	7	24.37	24.15	0	9,325	0.00%
2018/02/05	1	25.00	0	0.00	25.30	1	9,188	0.01%
2018/02/02	1	25.80	1	25.80	25.60	0	9,169	0.00%
2018/02/01	14	26.04	2	26.40	25.85	12	9,251	0.13%
2018/01/31	14	26.03	18	25.96	26.25	-4	9,437	-0.04%
2018/01/30	6	25.78	32	25.93	25.70	-26	9,524	-0.27%
2018/01/29	1	25.65	2	25.40	25.55	-1	9,418	-0.01%
2018/01/26	32	25.20	0	0.00	25.15	32	9,413	0.34%
2018/01/25	0	0.00	3	25.83	25.30	-3	9,443	-0.03%
2018/01/24	15	25.72	0	0.00	25.70	15	9,427	0.16%
2018/01/23	9	26.13	5	26.65	25.70	4	9,402	0.04%
2018/01/22	3	25.98	10	26.10	26.35	-7	9,082	-0.08%
2018/01/19	12	25.53	9	25.66	25.45	3	8,842	0.03%
2018/01/18	4	25.55	3	25.63	25.35	1	8,796	0.01%
2018/01/17	7	25.51	5	25.65	25.40	2	8,787	0.02%
2018/01/16	3	25.60	116	25.56	25.55	-113	8,741	-1.29%	大賣/鉅額交易
2018/01/15	113	25.19	3	25.30	25.20	110	8,675	1.27%	大買/鉅額交易
2018/01/12	2	25.35	4	25.58	25.30	-2	8,675	-0.02%
2018/01/11	2	25.30	1	25.30	25.25	1	8,644	0.01%
2018/01/10	13	26.13	9	26.08	25.80	4	8,592	0.05%
2018/01/09	2	25.93	23	25.99	26.50	-21	8,344	-0.25%
2018/01/08	15	25.66	23	26.04	25.35	-8	8,085	-0.10%
2018/01/05	47	25.48	76	25.79	25.75	-29	7,868	-0.37%
2018/01/04	19	24.93	14	24.88	25.15	5	7,473	0.07%
2018/01/03	0	0.00	7	24.28	24.20	-7	7,221	-0.10%
2018/01/02	4	24.00	11	23.97	24.15	-7	7,271	-0.10%