明泰 (3380)-新光-台南券商分點個股進出

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
33.05
漲跌
▲0.15
漲幅
+0.46%
成交量
1,230張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間: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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/20	3	33.35	7	33.11	33.05	-4	2,100	-0.19%
2024/05/17	4	32.85	4	33.03	32.90	0	2,106	0.00%
2024/05/16	2	32.55	4	32.75	32.85	-2	2,122	-0.09%
2024/05/15	2	32.45	0	0.00	32.50	2	2,135	0.09%
2024/05/14	5	32.86	8	32.84	32.80	-3	2,153	-0.14%
2024/05/10	2	32.20	2	32.30	32.30	0	2,312	0.00%
2024/05/09	16	32.26	3	32.47	32.00	13	2,332	0.56%
2024/05/08	12	32.35	2	32.65	32.40	10	2,360	0.42%
2024/05/07	36	32.57	9	32.64	32.50	27	2,461	1.10%
2024/05/06	14	32.70	4	32.88	32.75	10	2,481	0.40%
2024/05/03	5	32.71	6	33.03	32.65	-1	2,595	-0.04%
2024/05/02	2	32.65	1	32.55	32.70	1	2,650	0.04%
2024/04/30	12	32.68	3	32.93	32.55	9	2,727	0.33%
2024/04/29	2	32.20	3	32.42	32.85	-1	2,970	-0.03%
2024/04/26	10	32.26	6	32.53	32.15	4	3,089	0.13%
2024/04/25	9.6	32.13	21	32.05	31.95	-11.4	3,102	-0.37%
2024/04/24	0	31.95	2	31.95	32.20	-2	3,115	-0.06%
2024/04/22	5	31.60	6	31.46	31.45	-1	3,151	-0.03%
2024/04/19	5	31.80	0	0.00	31.15	5	3,158	0.16%
2024/04/18	5	32.06	5	32.30	32.25	0	3,138	0.00%
2024/04/17	3	32.50	3	32.40	32.40	0	3,189	0.00%
2024/04/16	24	32.74	4	32.50	32.30	20	3,207	0.62%
2024/04/15	19	33.93	11	34.02	33.70	8	3,232	0.25%
2024/04/12	12	34.89	7	34.68	34.65	5	3,254	0.15%
2024/04/11	8	34.81	6	34.67	34.65	2	3,466	0.06%
2024/04/10	4	35.28	3	35.10	35.10	1	3,534	0.03%
2024/04/09	4	35.23	0	0.00	35.15	4	3,539	0.11%
2024/04/08	6	35.47	5	35.40	35.45	1	3,544	0.03%
2024/04/03	1	35.85	0	0.00	35.70	1	3,554	0.03%
2024/04/02	3	36.45	13	36.92	36.35	-10	3,667	-0.27%
2024/04/01	6	36.43	6	36.35	36.35	0	3,687	0.00%
2024/03/29	3	35.92	0	0.00	35.80	3	3,815	0.08%
2024/03/27	2	35.98	2	36.45	36.35	0	3,805	0.00%
2024/03/26	15	35.78	0	0.00	36.25	15	3,804	0.39%
2024/03/25	3	36.17	0.1	36.17	36.10	2.9	3,803	0.08%
2024/03/22	5	36.20	6.1	36.14	36.20	-1.1	3,834	-0.03%
2024/03/21	1	35.70	0	0.00	35.80	1	3,923	0.03%
2024/03/20	0	0.00	3	35.55	35.55	-3	3,951	-0.08%
2024/03/19	0.3	35.50	0	0.00	35.40	0.3	3,986	0.01%
2024/03/15	1	35.00	0	0.00	34.80	1	4,443	0.02%
2024/03/14	3	35.45	3	35.10	35.10	0	4,461	0.00%
2024/03/13	0	35.20	0	0.00	35.20	0	4,461	0.00%
2024/03/12	1	35.45	0	0.00	35.55	1	4,467	0.02%
2024/03/11	5	35.50	2	35.40	35.40	3	4,486	0.07%
2024/03/08	21.1	35.03	19	34.93	35.25	2.1	4,585	0.05%
2024/03/07	3.2	35.57	0.1	35.80	35.40	3.1	4,674	0.07%
2024/03/06	13	36.63	0	0.00	36.60	13	4,630	0.28%
2024/03/05	7	37.01	6	37.07	36.90	1	4,618	0.02%
2024/03/04	47	38.10	52	37.54	37.45	-5	4,582	-0.11%
2024/03/01	12	36.56	0	0.00	36.65	12	4,463	0.27%
2024/02/29	4.2	37.06	6.1	37.13	37.00	-1.9	4,430	-0.04%
2024/02/27	8.1	37.48	7.5	37.67	37.50	0.6	4,390	0.01%
2024/02/26	3	39.20	3	38.45	38.40	0	4,368	0.00%
2024/02/23	13	38.88	11.2	38.57	38.05	1.8	4,349	0.04%
2024/02/22	2	38.60	3	38.62	38.60	-1	4,245	-0.02%
2024/02/21	17	38.60	18	38.73	38.65	-1	4,237	-0.02%
2024/02/20	0	0.00	3	37.55	37.45	-3	4,196	-0.07%
2024/02/19	2	38.05	0	0.00	37.85	2	4,193	0.05%
2024/02/16	0	0.00	6	37.65	37.65	-6	4,191	-0.14%
2024/02/15	2.1	37.20	0	0.00	37.50	2.1	4,191	0.05%
2024/02/05	11	37.16	5	37.81	37.70	6	4,173	0.14%
2024/02/02	1	39.10	2	39.38	39.25	-1	4,092	-0.02%
2024/02/01	0.1	38.30	0	0.00	38.30	0.1	4,062	0.00%
2024/01/31	1	39.10	0	0.00	38.50	1	4,050	0.02%
2024/01/30	19	39.34	19	39.20	39.15	0	4,046	0.00%
2024/01/29	0	38.80	0	0.00	38.80	0	3,952	0.00%
2024/01/26	1	39.10	1.1	39.39	39.10	-0.1	3,973	0.00%
2024/01/25	3	38.88	3	38.92	39.10	0	3,965	0.00%
2024/01/24	0.1	38.90	2.1	39.15	38.75	-2	3,988	-0.05%
2024/01/23	7	39.51	11	39.33	39.25	-4	4,055	-0.10%
2024/01/22	4.1	38.81	13	38.58	38.90	-8.9	3,821	-0.23%
2024/01/19	3.1	37.79	3	37.55	37.95	0.1	3,697	0.00%
2024/01/18	2	36.70	2	36.45	36.65	0	3,636	0.00%
2024/01/17	2	37.90	1	37.35	37.35	1	3,624	0.03%
2024/01/16	2	37.90	2	37.75	37.75	0	3,602	0.00%
2024/01/15	1	37.80	2	37.65	37.80	-1	3,589	-0.03%
2024/01/11	7	37.46	9	37.52	37.75	-2	3,588	-0.06%
2024/01/10	13	36.43	8	36.35	36.60	5	3,552	0.14%
2024/01/09	1	37.30	2	37.35	36.95	-1	3,557	-0.03%
2024/01/08	0	37.15	62	37.04	36.80	-62	3,525	-1.76%
2024/01/05	35	38.65	9	38.56	37.90	26	3,492	0.74%
2024/01/04	34	37.94	11	37.77	37.70	23	3,289	0.70%
2024/01/03	0	0.00	3	36.77	36.60	-3	3,245	-0.09%
2024/01/02	3	37.23	0	0.00	37.15	3	3,258	0.09%
2023/12/29	6	37.76	2	37.95	37.75	4	3,284	0.12%
2023/12/28	10	38.16	12.1	38.21	38.10	-2.1	3,290	-0.06%
2023/12/27	4.1	37.70	2	37.53	37.55	2.1	3,215	0.06%
2023/12/26	23	37.82	37	37.83	38.10	-14	3,178	-0.44%
2023/12/25	6.2	36.62	3	36.35	36.35	3.2	3,057	0.10%
2023/12/22	5	36.91	2	36.60	36.60	3	3,071	0.10%
2023/12/21	13	36.72	1	36.75	36.75	12	3,078	0.39%
2023/12/20	8	37.26	11	37.28	37.35	-3	3,085	-0.10%
2023/12/19	2	36.70	0	0.00	36.70	2	3,112	0.06%
2023/12/18	6	37.59	8	37.65	37.70	-2	3,100	-0.06%
2023/12/15	2.1	37.05	0	0.00	36.70	2.1	3,006	0.07%
2023/12/14	1.2	37.61	1	37.25	37.25	0.2	3,015	0.01%
2023/12/13	7.1	37.83	13	38.00	37.85	-5.9	3,001	-0.20%
2023/12/12	14	38.23	11	38.33	38.30	3	2,954	0.10%
2023/12/11	15	37.20	10.1	37.23	37.20	4.9	2,857	0.17%
2023/12/08	2	37.25	5	36.79	36.55	-3	2,900	-0.10%
2023/12/07	1	36.75	1	36.95	36.70	0	3,023	0.00%
2023/12/06	3.5	37.76	0	0.00	37.10	3.5	3,017	0.12%
2023/12/05	18.1	37.62	12	37.58	37.50	6.1	2,993	0.20%
2023/12/04	3	37.83	5	37.85	37.45	-2	2,876	-0.07%
2023/12/01	6	36.02	5	36.00	36.00	1	2,765	0.04%
2023/11/30	2	35.90	0	0.00	35.75	2	2,768	0.07%
2023/11/29	2	36.20	2	36.00	36.00	0	2,773	0.00%
2023/11/28	0	0.00	1	35.40	35.95	-1	2,813	-0.04%
2023/11/27	3	36.13	6	35.93	35.65	-3	2,885	-0.10%
2023/11/24	5	35.72	4	35.76	35.85	1	2,910	0.03%
2023/11/23	6	35.85	8	35.82	35.85	-2	2,924	-0.07%
2023/11/22	7	36.05	5	36.25	36.25	2	2,984	0.07%
2023/11/21	1	35.85	0	0.00	35.35	1	3,013	0.03%
2023/11/20	4	35.63	5	35.55	35.55	-1	3,125	-0.03%
2023/11/17	4	35.10	15	35.19	34.95	-11	3,263	-0.34%
2023/11/16	5	34.20	6	34.28	34.30	-1	3,314	-0.03%
2023/11/15	0	0.00	1	33.85	33.85	-1	3,332	-0.03%
2023/11/14	5	33.46	3	33.55	33.55	2	3,347	0.06%
2023/11/13	12	32.93	10	32.85	32.90	2	3,382	0.06%
2023/11/10	3	32.60	2	32.30	32.40	1	3,401	0.03%
2023/11/09	10.1	33.15	18	33.41	32.70	-7.9	3,407	-0.23%
2023/11/08	9	33.85	8	33.60	33.75	1	3,408	0.03%
2023/11/07	4	34.10	0	0.00	33.55	4	3,426	0.12%
2023/11/06	14	34.54	8	34.66	34.55	6	3,434	0.17%
2023/11/03	6	34.53	7	34.58	34.40	-1	3,460	-0.03%
2023/11/02	7	35.36	9	35.59	35.20	-2	3,453	-0.06%
2023/11/01	4	34.28	1	33.65	33.55	3	3,421	0.09%
2023/10/31	6	36.05	7	36.13	35.35	-1	3,439	-0.03%
2023/10/30	3	34.67	1	34.65	34.70	2	3,370	0.06%
2023/10/27	3	34.25	2	34.40	34.20	1	3,488	0.03%
2023/10/26	1	34.85	4	34.50	34.50	-3	3,640	-0.08%
2023/10/25	1	35.40	0	0.00	35.30	1	3,722	0.03%
2023/10/24	2	34.35	0	0.00	35.25	2	3,763	0.05%
2023/10/20	0	0.00	24	34.01	34.45	-24	3,901	-0.62%
2023/10/19	1	35.00	0	0.00	34.95	1	3,938	0.03%
2023/10/18	1	34.40	0	0.00	34.40	1	3,993	0.03%
2023/10/17	0.1	35.75	3	35.05	35.05	-2.9	4,076	-0.07%
2023/10/16	0	0.00	3	35.75	35.70	-3	4,173	-0.07%
2023/10/13	6	36.69	5	37.05	36.60	1	4,423	0.02%
2023/10/12	4	36.73	2	36.60	36.60	2	4,866	0.04%
2023/10/11	4	36.64	2	36.80	36.55	2	5,312	0.04%
2023/10/06	1	37.20	3	37.40	37.40	-2	5,491	-0.04%
2023/10/05	6	38.23	0	0.00	37.75	6	5,540	0.11%
2023/10/04	3	38.60	0	0.00	38.35	3	5,565	0.05%
2023/10/03	3	38.35	3	38.50	38.30	0	5,694	0.00%
2023/10/02	4	39.63	3	39.63	39.65	1	6,053	0.02%
2023/09/27	5	39.60	6	39.63	39.65	-1	6,285	-0.02%
2023/09/26	1	39.30	0	0.00	39.30	1	6,479	0.02%
2023/09/22	8	38.42	8	38.74	38.95	0	6,826	0.00%
2023/09/21	1	38.10	1	38.55	37.85	0	7,124	0.00%
2023/09/19	3	39.72	2	40.08	39.25	1	7,297	0.01%
2023/09/15	2	39.50	12	39.96	39.45	-10	7,414	-0.13%
2023/09/14	36	39.80	114	40.30	40.15	-78	7,368	-1.06%	大賣/
2023/09/13	2	39.00	9	38.38	39.00	-7	7,292	-0.10%
2023/09/12	20	38.22	24	38.31	38.15	-4	7,565	-0.05%
2023/09/11	15	36.56	1	36.90	36.35	14	7,454	0.19%
2023/09/08	3	37.75	0	0.00	37.50	3	7,452	0.04%
2023/09/07	3.1	38.71	3	38.45	38.40	0.1	7,462	0.00%
2023/09/06	4	38.88	3	38.95	38.95	1	7,545	0.01%
2023/09/05	0	0.00	2	38.23	38.45	-2	7,627	-0.03%
2023/09/04	4	38.46	5	38.33	38.30	-1	7,641	-0.01%
2023/09/01	2	39.03	1	39.70	38.60	1	7,657	0.01%
2023/08/31	3	39.62	2	39.75	39.75	1	7,652	0.01%
2023/08/30	5	39.16	1	39.15	39.10	4	7,631	0.05%
2023/08/29	1	39.50	1	39.15	39.15	0	7,653	0.00%
2023/08/28	11	38.85	0	0.00	39.00	11	7,756	0.14%
2023/08/25	3	40.25	6	39.93	39.60	-3	7,848	-0.04%
2023/08/24	32	39.62	10	39.99	39.50	22	7,846	0.28%
2023/08/23	60	38.88	9	39.34	38.90	51	7,822	0.65%
2023/08/22	6	38.16	7	38.24	38.15	-1	7,668	-0.01%
2023/08/21	10	37.41	8	37.53	37.50	2	7,584	0.03%
2023/08/18	6	36.98	5	37.00	36.40	1	7,562	0.01%
2023/08/17	9	37.44	5	37.35	37.75	4	7,552	0.05%
2023/08/16	6	35.93	5	36.03	36.10	1	7,525	0.01%
2023/08/15	0	0.00	2	36.25	36.50	-2	7,523	-0.03%
2023/08/14	5	35.82	1	35.85	35.85	4	7,551	0.05%
2023/08/11	8	36.77	8	37.08	36.70	0	7,570	0.00%
2023/08/10	14	37.31	9	37.33	37.10	5	7,569	0.07%
2023/08/09	9	38.37	8	38.53	38.30	1	7,534	0.01%
2023/08/08	8	38.60	20	38.72	38.75	-12	7,499	-0.16%
2023/08/07	3	38.63	3	38.99	39.50	0	7,482	0.00%
2023/08/04	7	39.00	7	38.66	39.45	0	7,406	0.00%
2023/08/02	7	41.94	4	41.96	41.40	3	7,316	0.04%
2023/08/01	25	44.05	17.2	44.49	42.95	7.8	7,257	0.11%
2023/07/31	10	44.52	9	44.39	43.90	1	7,147	0.01%
2023/07/28	14.1	42.63	11	42.64	42.90	3.1	6,998	0.04%
2023/07/27	2	44.05	4	44.01	44.00	-2	6,954	-0.03%
2023/07/26	20	43.67	12	43.38	43.15	8	6,918	0.12%
2023/07/25	22.1	44.62	13	44.47	44.45	9.1	6,865	0.13%
2023/07/24	8	43.48	8	43.68	43.45	0	6,799	0.00%
2023/07/21	4	43.36	31.4	43.59	43.75	-27.4	6,754	-0.41%
2023/07/20	15	43.90	8	43.56	43.80	7	6,735	0.10%
2023/07/19	5	43.43	7	42.96	42.90	-2	6,656	-0.03%
2023/07/18	18	44.64	32	43.90	43.20	-14	6,669	-0.21%
2023/07/17	91	47.49	106	47.25	46.70	-15	6,513	-0.23%	大賣/
2023/07/14	53	47.17	34	46.57	48.10	19	6,141	0.31%
2023/07/13	19	43.87	49.1	43.76	43.80	-30.1	5,831	-0.52%
2023/07/12	21	42.91	3	43.15	42.40	18	5,632	0.32%
2023/07/11	8	42.57	1	42.45	42.45	7	5,627	0.12%
2023/07/10	18.4	42.33	18	42.10	42.15	0.4	5,628	0.01%
2023/07/07	117.1	43.37	89	43.52	43.30	28.1	5,529	0.51%	大買/
2023/07/06	3	42.15	22	41.97	41.85	-19	5,148	-0.37%
2023/07/05	4	42.96	2	41.98	41.70	2	5,122	0.04%
2023/07/04	10	43.65	16	42.81	43.80	-6	5,009	-0.12%
2023/07/03	15	42.72	12	42.98	43.45	3	4,859	0.06%
2023/06/30	5	40.09	14	40.35	40.90	-9	4,600	-0.20%
2023/06/29	24	40.80	59	40.36	40.35	-35	4,503	-0.78%
2023/06/28	41	39.83	11	39.81	39.30	30	4,167	0.72%
2023/06/27	5	38.10	7	38.30	37.80	-2	4,011	-0.05%
2023/06/26	8	38.82	0	39.15	38.60	8	4,002	0.20%
2023/06/21	7	40.55	4	39.88	40.20	3	3,920	0.08%
2023/06/20	9	38.97	4	38.99	39.10	5	3,825	0.13%
2023/06/19	47	40.24	25	39.69	39.30	22	3,785	0.58%
2023/06/16	40	40.58	26	40.74	40.35	14	3,656	0.38%
2023/06/15	1	37.90	0	0.00	38.15	1	3,316	0.03%
2023/06/14	0	0.00	6	37.63	37.65	-6	3,311	-0.18%
2023/06/13	1	37.30	9.1	37.27	37.10	-8.1	3,344	-0.24%
2023/06/12	9	37.44	4	36.98	36.80	5	3,411	0.15%
2023/06/09	3.1	38.68	2	38.08	38.85	1.1	3,394	0.03%
2023/06/08	0	0.00	0.1	37.25	37.20	-0.1	3,345	0.00%
2023/06/07	0	37.80	0	0.00	38.10	0	3,377	0.00%
2023/06/05	0	0.00	2	39.15	38.70	-2	3,457	-0.06%
2023/06/02	3	38.98	14	38.86	38.90	-11	3,542	-0.31%
2023/06/01	3.1	38.76	6	38.88	38.95	-2.9	3,526	-0.08%
2023/05/31	4	38.70	9	38.37	38.50	-5	3,501	-0.14%
2023/05/30	6	37.42	3	37.58	37.45	3	3,409	0.09%
2023/05/29	7	37.34	5	37.32	37.30	2	3,404	0.06%
2023/05/26	1	36.10	1	36.15	35.90	0	3,307	0.00%
2023/05/25	3	35.67	2	35.75	36.00	1	3,393	0.03%
2023/05/24	2	36.20	6	36.25	36.20	-4	3,385	-0.12%
2023/05/23	2	36.95	2	36.60	36.65	0	3,383	0.00%
2023/05/19	0	0.00	1	36.60	36.10	-1	3,385	-0.03%
2023/05/18	17	36.51	0	0.00	36.15	17	3,364	0.51%
2023/05/17	0.1	35.90	2	35.95	35.95	-2	3,315	-0.06%
2023/05/16	0	0.00	0.1	35.25	35.30	-0.1	3,253	0.00%
2023/05/12	2	34.25	0	0.00	34.30	2	3,235	0.06%
2023/05/11	3	34.42	2	34.45	33.95	1	3,232	0.03%
2023/05/09	5	34.77	4	34.98	34.60	1	3,198	0.03%
2023/05/08	7	35.52	2	35.65	35.15	5	3,188	0.16%
2023/05/05	1	35.20	0	0.00	35.00	1	3,182	0.03%
2023/05/04	7	34.44	2	34.20	34.45	5	3,184	0.16%
2023/05/03	13	34.69	5	35.20	34.40	8	3,188	0.25%
2023/05/02	2	35.90	2.2	35.21	35.85	-0.2	3,168	-0.01%
2023/04/28	5	35.29	4	35.38	35.40	1	3,159	0.03%
2023/04/27	0	0.00	3	34.78	35.30	-3	3,143	-0.10%
2023/04/26	1	34.50	3	34.67	35.05	-2	3,130	-0.06%
2023/04/25	7	34.86	6	34.98	34.80	1	3,114	0.03%
2023/04/24	18	35.89	17	36.14	35.70	1	3,071	0.03%
2023/04/21	42	36.87	33.1	36.58	35.65	8.9	3,081	0.29%
2023/04/20	18	39.32	4	39.03	39.30	14	2,949	0.47%
2023/04/19	4	38.04	5.1	38.20	38.85	-1.1	2,840	-0.04%
2023/04/18	8.1	38.37	15.2	38.43	38.40	-7.1	2,754	-0.26%
2023/04/17	3.1	37.45	7	37.29	37.45	-3.9	2,686	-0.15%
2023/04/14	5	37.39	2	37.15	36.70	3	2,757	0.11%
2023/04/13	0	0.00	3	36.45	36.90	-3	2,685	-0.11%
2023/04/12	2.2	36.74	3	36.40	36.75	-0.8	2,618	-0.03%
2023/04/11	5	36.10	5	35.93	36.20	0	2,554	0.00%
2023/04/10	3	36.00	8	35.77	36.00	-5	2,528	-0.20%
2023/04/07	10	35.41	11	35.60	35.35	-1	2,471	-0.04%
2023/04/06	10	35.43	10	35.43	35.55	0	2,405	0.00%
2023/03/31	8	34.75	5	34.87	34.85	3	2,337	0.13%
2023/03/30	3	34.80	5	34.69	34.80	-2	2,325	-0.09%
2023/03/29	0	0.00	1	34.75	34.45	-1	2,310	-0.04%
2023/03/28	1	34.60	4	34.38	34.75	-3	2,313	-0.13%
2023/03/24	5	34.55	0	0.00	34.55	5	2,273	0.22%
2023/03/23	0	0.00	0.2	34.65	34.75	-0.2	2,257	-0.01%
2023/03/22	0	0.00	1	34.10	34.45	-1	2,240	-0.04%
2023/03/21	9	34.22	4	34.40	34.10	5	2,224	0.23%
2023/03/20	3	34.20	3	34.05	34.20	0	2,211	0.00%
2023/03/17	0	33.95	3	33.95	34.30	-3	2,207	-0.14%
2023/03/16	11	33.67	10.2	33.82	33.55	0.8	2,187	0.04%
2023/03/15	18	34.79	10	35.11	34.45	8	2,153	0.37%
2023/03/14	6.1	35.23	8	34.66	35.20	-1.9	2,081	-0.09%
2023/03/13	5	34.05	7	34.19	34.90	-2	2,036	-0.10%
2023/03/10	15	34.66	13	34.45	34.55	2	1,991	0.10%
2023/03/09	3	34.90	4	35.13	34.80	-1	2,215	-0.05%
2023/03/08	2	34.15	1	34.60	34.55	1	2,276	0.04%
2023/03/07	9	34.33	12.3	34.25	34.20	-3.3	2,337	-0.14%
2023/03/06	5	33.52	0	0.00	33.25	5	2,197	0.23%
2023/03/03	6	32.92	6	33.06	32.90	0	2,167	0.00%
2023/03/02	1	33.80	34.2	33.65	33.90	-33.2	2,099	-1.58%
2023/02/24	15	32.48	4	32.50	32.50	11	2,054	0.54%
2023/02/23	24	32.63	2.5	32.52	32.50	21.5	2,038	1.05%
2023/02/22	2	31.90	11	31.56	31.90	-9	1,967	-0.46%
2023/02/21	3	31.70	2	31.53	31.80	1	1,991	0.05%
2023/02/20	8	31.73	6	31.75	31.70	2	2,015	0.10%
2023/02/17	0	31.40	2	31.53	31.60	-2	2,014	-0.10%
2023/02/16	3	31.10	7	31.24	31.00	-4	2,024	-0.20%
2023/02/15	0	0.00	8	30.89	30.90	-8	2,046	-0.39%
2023/02/14	0	30.80	0	0.00	30.70	0	2,063	0.00%
2023/02/13	4	30.85	2	30.25	30.90	2	2,120	0.09%
2023/02/10	0	0.00	0.1	30.70	30.20	-0.1	2,179	0.00%
2023/02/09	0	0.00	2	30.98	30.75	-2	2,180	-0.09%
2023/02/07	2	30.95	3	30.93	30.95	-1	2,196	-0.05%
2023/02/06	0	0.00	5	31.00	30.95	-5	2,218	-0.23%
2023/02/03	3.7	30.84	0	0.00	30.70	3.7	2,217	0.17%
2023/02/02	2	31.25	2	31.10	31.25	0	2,211	0.00%
2023/02/01	0	0.00	3	30.50	30.65	-3	2,234	-0.13%
2023/01/30	3.1	30.08	0	0.00	30.05	3.1	2,205	0.14%
2023/01/11	2	30.25	4	30.35	30.05	-2	2,220	-0.09%
2023/01/06	2	29.50	2	29.40	29.50	0	2,212	0.00%
2023/01/05	4.1	30.32	5	30.39	29.60	-0.9	2,244	-0.04%
2023/01/04	3	30.23	0	0.00	30.00	3	2,175	0.14%
2022/12/30	0.3	28.45	0	0.00	28.20	0.3	2,114	0.01%
2022/12/28	2	28.15	0	0.00	28.15	2	2,262	0.09%
2022/12/27	1	28.55	1	28.85	28.95	0	2,274	0.00%
2022/12/21	0.1	28.95	0	0.00	28.75	0.1	2,353	0.00%
2022/12/20	0	0.00	2	29.50	28.55	-2	2,371	-0.08%
2022/12/16	1	30.40	0	0.00	30.40	1	2,407	0.04%
2022/12/14	4	31.05	0	0.00	31.05	4	2,427	0.16%
2022/12/13	0	0.00	1	30.60	30.50	-1	2,431	-0.04%
2022/12/12	6	30.75	1	30.55	30.60	5	2,447	0.20%
2022/12/09	1	30.80	0	0.00	30.85	1	2,479	0.04%
2022/12/08	5	30.80	0	0.00	30.80	5	2,550	0.20%
2022/12/07	2	30.88	11	31.55	30.65	-9	2,599	-0.35%
2022/12/06	3	31.48	1	31.60	31.35	2	2,734	0.07%
2022/12/05	6	31.77	1.1	31.60	31.60	4.9	2,931	0.17%
2022/12/02	1	31.20	2	31.13	31.20	-1	3,049	-0.03%
2022/12/01	3	31.92	2	31.53	31.30	1	3,162	0.03%
2022/11/30	15	31.36	14	31.05	31.00	1	3,100	0.03%
2022/11/29	10	31.15	0	0.00	31.35	10	3,044	0.33%
2022/11/28	13	29.75	2	29.48	29.85	11	2,964	0.37%
2022/11/25	0	0.00	9	30.10	29.50	-9	2,968	-0.30%
2022/11/24	11	30.04	1	30.30	30.00	10	2,970	0.34%
2022/11/23	6	29.95	0	0.00	30.45	6	2,951	0.20%
2022/11/22	0	0.00	1	29.10	29.55	-1	2,901	-0.03%
2022/11/21	0	29.65	0	0.00	29.60	0	2,933	0.00%
2022/11/18	6	29.52	2	29.65	29.55	4	2,945	0.14%
2022/11/17	1	29.50	0	0.00	29.50	1	2,927	0.03%
2022/11/16	0	0.00	4	29.46	29.15	-4	2,912	-0.14%
2022/11/15	0	0.00	1	29.15	29.20	-1	2,929	-0.03%
2022/11/14	2	29.68	0.2	29.80	29.70	1.8	2,932	0.06%
2022/11/11	0	0.00	2	29.70	29.55	-2	2,902	-0.07%
2022/11/10	2	29.40	0	0.00	29.15	2	2,891	0.07%
2022/11/09	1	29.40	0	0.00	29.30	1	2,898	0.03%
2022/11/08	1	29.35	10	29.47	29.30	-9	2,906	-0.31%
2022/11/04	1	28.75	10	28.75	28.80	-9	2,916	-0.31%
2022/11/03	5	28.61	6	28.77	28.55	-1	3,002	-0.03%
2022/11/02	2	28.30	5	28.40	28.55	-3	3,037	-0.10%
2022/11/01	1	27.10	2	27.25	27.50	-1	3,105	-0.03%
2022/10/31	0	0.00	2	26.85	26.85	-2	3,257	-0.06%
2022/10/28	19	27.15	3	26.40	26.25	16	3,530	0.45%
2022/10/27	3	27.03	2	27.40	27.35	1	3,749	0.03%
2022/10/26	5	26.78	5	26.62	26.60	0	3,875	0.00%
2022/10/25	3	27.65	3	27.20	27.20	0	3,919	0.00%
2022/10/24	6	27.75	7	27.58	27.55	-1	4,022	-0.02%
2022/10/21	2	27.25	3	27.20	27.10	-1	4,285	-0.02%
2022/10/20	3	27.80	3	27.85	27.85	0	4,464	0.00%
2022/10/19	2	28.75	0	0.00	28.35	2	4,556	0.04%
2022/10/18	4	28.65	4	28.60	28.60	0	4,659	0.00%
2022/10/14	13	27.70	14	27.78	28.00	-1	4,725	-0.02%
2022/10/13	1	26.54	33	26.19	26.10	-32	4,744	-0.67%
2022/10/11	7	28.92	12	28.57	28.40	-5	4,735	-0.11%
2022/10/07	3.2	29.77	3	29.50	29.50	0.2	4,787	0.00%
2022/10/06	2	29.45	2	29.20	29.20	0	4,828	0.00%
2022/10/05	5.1	29.66	2.2	28.98	28.85	2.9	4,848	0.06%
2022/10/04	2.2	28.28	2.4	28.46	28.60	-0.2	4,773	0.00%
2022/09/30	0.4	27.45	0	0.00	27.55	0.4	5,062	0.01%
2022/09/28	1	27.55	6	27.57	27.25	-5	5,323	-0.09%
2022/09/27	4	29.70	1	29.90	29.80	3	5,399	0.06%
2022/09/26	3	30.50	6	29.73	29.80	-3	5,417	-0.06%
2022/09/23	2	32.80	2	31.88	31.35	0	5,395	0.00%
2022/09/22	6	32.42	1	32.40	32.65	5	5,376	0.09%
2022/09/21	3	32.48	11	32.61	32.35	-8	5,353	-0.15%
2022/09/20	0	0.00	3	32.43	32.80	-3	5,331	-0.06%
2022/09/19	6	32.28	1	32.35	32.45	5	5,316	0.09%
2022/09/16	14	32.88	2	32.70	32.70	12	5,297	0.23%
2022/09/15	6	33.43	19	33.38	33.05	-13	5,258	-0.25%
2022/09/14	3	33.32	8	33.35	33.45	-5	5,179	-0.10%
2022/09/13	41	33.83	14	34.29	33.70	27	5,130	0.53%
2022/09/12	41	34.20	24	34.31	34.95	17	4,980	0.34%
2022/09/08	21	33.36	14	33.33	33.75	7	4,786	0.15%
2022/09/07	6	32.47	6	32.32	32.80	0	4,637	0.00%
2022/09/06	21	32.62	20	32.45	32.40	1	4,514	0.02%
2022/09/05	2	32.33	3	32.17	31.40	-1	4,297	-0.02%
2022/09/02	2	31.05	6.2	31.33	31.75	-4.2	4,198	-0.10%
2022/09/01	0	0.00	0	31.00	30.70	0	4,156	0.00%
2022/08/31	1	31.50	6	31.32	31.45	-5	4,139	-0.12%
2022/08/30	1	30.50	6	30.80	31.00	-5	4,124	-0.12%
2022/08/29	0	30.30	0	0.00	30.15	0	4,110	0.00%
2022/08/26	0	0.00	2	31.55	31.65	-2	4,082	-0.05%
2022/08/23	0	0.00	4	30.65	30.75	-4	4,011	-0.10%
2022/08/22	7	31.70	3	31.38	31.15	4	3,985	0.10%
2022/08/19	1.2	31.57	3	31.75	31.85	-1.8	3,932	-0.05%
2022/08/18	1	31.10	0	0.00	31.25	1	3,908	0.03%
2022/08/17	1	31.10	0	0.00	31.15	1	3,890	0.03%
2022/08/16	5	31.31	1.3	31.38	31.25	3.7	3,871	0.10%
2022/08/15	4	31.99	8	31.94	31.65	-4	3,838	-0.10%
2022/08/12	0	0.00	5	31.62	31.50	-5	3,771	-0.13%
2022/08/11	1.2	31.25	3	31.52	31.50	-1.8	3,739	-0.05%
2022/08/10	4	32.03	3	31.92	31.75	1	3,686	0.03%
2022/08/09	0	0.00	24.7	31.84	32.00	-24.7	3,591	-0.69%
2022/08/08	8.3	31.80	4	31.81	31.90	4.3	3,537	0.12%
2022/08/05	11	31.66	4	31.60	31.85	7	3,446	0.20%
2022/08/04	35	31.60	34	31.32	31.80	1	3,291	0.03%
2022/08/03	18.3	31.12	14	31.41	30.05	4.3	3,016	0.14%
2022/08/02	4.1	31.07	4	30.74	30.70	0.1	2,754	0.00%
2022/08/01	0.2	30.50	1	30.55	30.50	-0.8	2,633	-0.03%
2022/07/29	2.1	31.19	2	31.33	31.15	0.1	2,578	0.00%
2022/07/28	30.4	31.35	19	31.13	30.50	11.4	2,479	0.46%
2022/07/27	18	30.46	21	30.46	30.70	-3	2,216	-0.14%
2022/07/26	2	29.60	1	29.75	29.00	1	2,033	0.05%
2022/07/25	4	30.41	5	30.51	31.00	-1	1,936	-0.05%
2022/07/22	6	29.15	2	29.20	29.10	4	1,822	0.22%
2022/07/21	2	29.18	0	0.00	29.50	2	1,784	0.11%
2022/07/20	1	28.80	3	28.97	29.00	-2	1,739	-0.12%
2022/07/19	0	0.00	1	28.95	29.05	-1	1,717	-0.06%
2022/07/15	1	29.05	0	0.00	29.40	1	1,697	0.06%
2022/07/14	1	28.95	2	28.65	29.25	-1	1,648	-0.06%
2022/07/13	12	28.91	6	28.85	27.90	6	1,580	0.38%
2022/07/12	2	29.00	2	28.45	28.60	0	1,534	0.00%
2022/07/11	3	29.40	5	29.16	29.45	-2	1,512	-0.13%
2022/07/08	47	29.06	45	29.65	29.60	2	1,448	0.14%
2022/07/07	168	27.92	169	28.44	28.75	-1	1,206	-0.08%	大買/大賣/
2022/07/06	1	27.65	2	27.30	27.45	-1	1,001	-0.10%
2022/07/05	4	26.98	7	27.09	27.15	-3	951	-0.32%
2022/07/04	0	0.00	8	25.54	25.45	-8	830	-0.96%
2022/07/01	12	24.95	4	24.90	23.90	8	810	0.99%
2022/06/30	4	25.78	0	0.00	25.60	4	803	0.50%
2022/06/27	0	0.00	3	26.85	27.00	-3	834	-0.36%
2022/06/24	0	0.00	8	26.50	26.50	-8	843	-0.95%
2022/06/23	2	25.80	2	26.15	25.95	0	861	0.00%
2022/06/22	2	25.60	0	0.00	25.60	2	988	0.20%
2022/06/21	0	0.00	2	26.10	26.30	-2	1,023	-0.20%
2022/06/20	2	25.75	0	0.00	25.10	2	1,057	0.19%
2022/06/17	4	26.05	2	26.28	26.20	2	1,075	0.19%
2022/06/16	1	26.95	0	0.00	26.50	1	1,093	0.09%
2022/06/15	1	27.10	4	27.04	27.10	-3	1,175	-0.26%
2022/06/14	0	0.00	2	26.28	26.40	-2	1,180	-0.17%
2022/06/13	4	26.46	0	0.00	26.25	4	1,207	0.33%
2022/06/07	1	27.50	0	0.00	27.25	1	1,268	0.08%
2022/06/01	1	27.85	3	27.68	27.65	-2	1,362	-0.15%
2022/05/27	2	27.25	0	0.00	27.15	2	1,379	0.14%
2022/05/25	0	0.00	2	27.25	27.25	-2	1,468	-0.14%
2022/05/24	0	0.00	6	26.85	26.85	-6	1,499	-0.40%
2022/05/19	4	26.58	0	0.00	27.20	4	1,602	0.25%
2022/05/18	0	0.00	2	27.43	27.40	-2	1,859	-0.11%
2022/05/17	2	27.15	0	0.00	27.00	2	1,876	0.11%
2022/05/16	2	26.50	0	0.00	26.55	2	1,885	0.11%
2022/05/13	1	26.35	5	26.30	26.35	-4	1,893	-0.21%
2022/05/11	2	26.50	0	0.00	26.40	2	1,911	0.10%
2022/05/10	0	0.00	1	26.90	27.00	-1	1,928	-0.05%
2022/05/09	2	27.38	0	0.00	26.90	2	1,978	0.10%
2022/04/29	1	28.80	2	28.95	28.90	-1	2,067	-0.05%
2022/04/28	3	28.32	1	28.55	28.55	2	2,085	0.10%
2022/04/25	1	28.55	1	28.70	28.60	0	2,138	0.00%
2022/04/21	1	30.85	1	30.55	30.55	0	2,136	0.00%
2022/04/06	0	0.00	0.1	31.40	31.40	-0.1	2,729	0.00%
2022/03/31	0	0.00	1	31.45	31.30	-1	2,859	-0.03%
2022/03/30	0	0.00	1	31.75	31.80	-1	2,923	-0.03%
2022/03/29	1	31.65	0	0.00	31.60	1	2,934	0.03%
2022/03/25	3	33.10	3	32.52	32.50	0	2,961	0.00%
2022/03/24	0	0.00	2	32.20	32.05	-2	2,884	-0.07%
2022/03/23	2	31.90	3	32.07	31.70	-1	2,920	-0.03%
2022/03/22	1	31.70	1	31.80	32.20	0	3,022	0.00%
2022/03/21	3	31.90	2	31.93	31.80	1	3,165	0.03%
2022/03/18	5	31.35	7.7	31.54	32.00	-2.7	3,665	-0.07%
2022/03/17	0	0.00	0.1	30.90	30.90	-0.1	3,827	0.00%
2022/03/15	2	30.05	1	30.30	30.10	1	4,863	0.02%
2022/03/14	0.1	30.45	0	0.00	30.40	0.1	4,926	0.00%
2022/03/11	0	0.00	2	30.28	30.25	-2	5,035	-0.04%
2022/03/10	1	30.00	5.1	29.68	29.80	-4.1	5,025	-0.08%
2022/03/09	2.1	28.07	2	28.15	28.60	0.1	5,058	0.00%
2022/03/08	3	28.53	1	28.10	28.05	2	5,039	0.04%
2022/03/07	1	29.50	0	0.00	29.05	1	5,023	0.02%
2022/03/04	1	30.50	0	0.00	30.60	1	5,023	0.02%
2022/03/02	1	30.70	0	0.00	31.05	1	5,109	0.02%
2022/03/01	0	30.95	1.1	30.71	30.95	-1.1	5,128	-0.02%
2022/02/25	45	30.99	44	30.45	30.50	1	5,171	0.02%
2022/02/24	1.1	29.91	0	0.00	29.80	1.1	5,172	0.02%
2022/02/23	1	30.80	0	0.00	31.10	1	5,294	0.02%
2022/02/22	2.1	31.10	5	30.56	30.45	-2.9	5,351	-0.05%
2022/02/21	1	32.35	10.3	32.34	32.25	-9.3	5,542	-0.17%
2022/02/18	62	32.68	54	32.90	32.90	8	6,165	0.13%
2022/02/16	4	31.23	4	31.00	30.90	0	6,002	0.00%
2022/02/15	1	31.00	1	31.00	30.80	0	6,006	0.00%
2022/02/14	1	31.10	1	30.55	30.60	0	6,091	0.00%
2022/02/11	0	0.00	2	31.65	31.35	-2	6,101	-0.03%
2022/02/10	1	31.45	0	0.00	31.50	1	6,149	0.02%
2022/02/08	0	0.00	2	31.88	32.40	-2	6,235	-0.03%
2022/02/07	1	31.75	2	31.28	31.75	-1	6,379	-0.02%
2022/01/25	5	30.50	6	29.86	29.65	-1	6,414	-0.02%
2022/01/21	3	31.10	1	30.85	30.45	2	6,416	0.03%
2022/01/20	2	31.63	0	0.00	31.70	2	6,512	0.03%
2022/01/18	0	0.00	2	30.85	30.90	-2	6,525	-0.03%
2022/01/12	0	0.00	33	30.50	30.70	-33	6,483	-0.51%
2022/01/10	0	0.00	5	31.50	31.70	-5	6,450	-0.08%
2022/01/07	20.2	31.80	2	31.65	31.35	18.2	6,437	0.28%
2022/01/06	0	0.00	1	32.85	32.85	-1	6,349	-0.02%
2022/01/05	0	0.00	3	33.65	33.70	-3	6,319	-0.05%
2022/01/04	2	33.92	3	33.78	33.70	-1	6,295	-0.02%
2022/01/03	34	34.23	33	34.84	33.95	1	6,221	0.02%
2021/12/30	6.1	33.80	1	33.95	33.55	5.1	5,914	0.09%
2021/12/29	2	33.80	0	0.00	34.15	2	5,873	0.03%
2021/12/28	3.5	33.47	9	33.53	34.00	-5.5	5,777	-0.10%
2021/12/27	3	33.28	5	33.26	33.30	-2	5,681	-0.04%
2021/12/24	8	33.29	13	33.32	33.40	-5	5,642	-0.09%
2021/12/23	0	0.00	1	32.90	32.80	-1	5,569	-0.02%
2021/12/22	1	32.65	0	0.00	32.55	1	5,554	0.02%
2021/12/20	14	32.90	7	32.64	32.70	7	5,506	0.13%
2021/12/17	10	33.19	0	0.00	32.65	10	5,463	0.18%
2021/12/16	10	34.01	9	33.77	33.85	1	5,397	0.02%
2021/12/15	10	33.16	7	33.62	34.15	3	5,268	0.06%
2021/12/14	62	35.35	68	34.92	34.10	-6	5,100	-0.12%
2021/12/13	5	33.68	30	33.40	33.65	-25	4,555	-0.55%
2021/12/10	119	33.68	95	33.84	33.80	24	4,308	0.56%	大買/
2021/12/09	27	32.86	36	32.84	32.20	-9	3,779	-0.24%
2021/12/08	8	30.28	1	30.30	30.30	7	3,217	0.22%
2021/12/07	1	30.15	2	30.20	30.15	-1	3,141	-0.03%
2021/12/03	1	29.00	0	0.00	29.35	1	3,026	0.03%
2021/12/02	0	0.00	2	29.25	29.05	-2	2,971	-0.07%
2021/11/30	1	28.95	0	0.00	29.20	1	2,973	0.03%
2021/11/29	2	28.65	0	0.00	28.45	2	2,967	0.07%
2021/11/26	1	28.25	0	0.00	28.30	1	2,911	0.03%
2021/11/25	0	0.00	2	29.70	29.55	-2	2,874	-0.07%
2021/11/24	2	29.90	1	29.95	30.10	1	2,840	0.04%
2021/11/23	2	30.45	37	29.88	29.80	-35	2,797	-1.25%
2021/11/22	32	30.86	25	31.02	30.85	7	2,729	0.26%
2021/11/19	15	30.19	16	29.96	29.80	-1	2,587	-0.04%
2021/11/18	22	30.85	43	31.25	30.10	-21	2,517	-0.83%
2021/11/17	55	31.82	11	31.70	32.05	44	2,279	1.93%
2021/11/16	6	28.78	3	29.02	29.15	3	1,627	0.18%
2021/11/12	0	0.00	3	27.90	27.85	-3	1,536	-0.20%
2021/11/11	12	28.42	12	28.23	28.10	0	1,531	0.00%
2021/11/10	4	27.86	5	27.99	27.90	-1	1,448	-0.07%
2021/11/09	1	27.75	0	0.00	27.75	1	1,440	0.07%
2021/11/08	2	28.47	2	28.15	28.10	0	1,384	0.00%
2021/11/05	5	28.73	6	28.35	28.20	-1	1,355	-0.07%
2021/11/04	14	28.51	17	28.35	28.60	-3	1,244	-0.24%
2021/11/03	6	27.63	6	27.48	27.00	0	1,077	0.00%
2021/11/02	2	26.85	0	0.00	26.50	2	1,010	0.20%
2021/11/01	1	27.00	1	27.05	27.25	0	1,004	0.00%
2021/10/29	1	26.85	1	27.00	27.00	0	1,046	0.00%
2021/10/28	8	28.54	9	27.94	27.80	-1	1,020	-0.10%
2021/10/27	17	27.97	10	28.11	28.30	7	908	0.77%
2021/10/26	1	26.65	1	26.75	26.65	0	845	0.00%
2021/10/25	0	0.00	1	26.50	26.60	-1	852	-0.12%
2021/10/21	1	26.30	0	0.00	25.95	1	887	0.11%
2021/10/15	0	0.00	3	25.50	25.60	-3	957	-0.31%
2021/10/12	2	25.55	0	0.00	25.00	2	1,136	0.18%
2021/10/07	1	25.85	10	25.32	25.85	-9	1,342	-0.67%
2021/10/06	1	24.80	0	0.00	24.80	1	1,376	0.07%
2021/10/01	0	0.00	6	25.13	25.00	-6	1,414	-0.42%
2021/09/30	0	0.00	1	25.85	25.80	-1	1,419	-0.07%
2021/09/29	1	25.45	2	25.60	25.45	-1	1,428	-0.07%
2021/09/28	1	25.80	0	0.00	26.00	1	1,449	0.07%
2021/09/23	0	0.00	7	24.76	25.00	-7	1,480	-0.47%
2021/09/07	0	0.00	1	24.55	24.65	-1	1,643	-0.06%
2021/09/06	5	25.34	0	0.00	24.75	5	1,650	0.30%
2021/09/03	6	25.85	3	26.00	25.80	3	1,624	0.18%
2021/08/30	1	26.30	0	0.00	26.20	1	1,628	0.06%
2021/08/23	0	0.00	6	26.05	26.35	-6	1,723	-0.35%
2021/08/19	1	25.15	5	25.32	25.20	-4	1,731	-0.23%
2021/08/18	0	0.00	9	24.28	25.65	-9	1,730	-0.52%
2021/08/17	1	24.85	1	25.05	24.55	0	1,742	0.00%
2021/08/16	0	0.00	20	24.76	24.75	-20	1,743	-1.15%
2021/08/13	0	0.00	2	25.20	25.15	-2	1,751	-0.11%
2021/08/11	1	26.10	2	25.75	25.75	-1	1,789	-0.06%
2021/08/10	2	26.25	11	26.16	26.05	-9	1,813	-0.50%
2021/08/09	0	0.00	2	26.95	26.70	-2	1,847	-0.11%
2021/08/06	1	27.15	0	0.00	27.20	1	1,872	0.05%
2021/08/05	0	0.00	1	27.35	27.20	-1	1,940	-0.05%
2021/08/04	6	27.37	1.9	27.15	27.10	4.1	2,029	0.20%
2021/08/03	2	28.15	2	28.35	28.05	0	2,042	0.00%
2021/07/30	5	28.16	6	28.35	28.10	-1	2,097	-0.05%
2021/07/29	2	28.55	1	28.70	28.50	1	2,169	0.05%
2021/07/28	5	28.43	8	28.64	28.60	-3	2,232	-0.13%
2021/07/27	8	29.51	5	29.30	29.15	3	2,301	0.13%
2021/07/26	4	29.43	0	0.00	29.55	4	2,424	0.16%
2021/07/23	4	29.38	8	29.53	29.55	-4	2,580	-0.15%
2021/07/22	37	29.15	6	28.99	29.15	31	2,612	1.19%
2021/07/21	19	28.47	10	28.66	28.55	9	2,639	0.34%
2021/07/20	0	0.00	65	29.41	29.05	-65	2,666	-2.44%
2021/07/19	15	30.45	0	0.00	30.35	15	2,734	0.55%
2021/07/16	27	30.94	13	30.72	31.15	14	2,821	0.50%
2021/07/15	22	29.92	12	29.98	31.65	10	2,783	0.36%
2021/07/14	20	28.89	29	28.99	29.05	-9	2,637	-0.34%
2021/07/13	3	28.73	3	28.60	28.45	0	2,645	0.00%
2021/07/12	0	0.00	4	28.09	28.25	-4	2,644	-0.15%
2021/07/09	2	27.95	2	27.93	27.95	0	2,656	0.00%
2021/07/08	22	28.21	16	28.31	28.15	6	2,716	0.22%
2021/07/07	1	28.70	2	28.80	28.40	-1	2,821	-0.04%
2021/07/06	0	0.00	4	28.86	28.75	-4	2,996	-0.13%
2021/07/05	2	28.50	2	28.78	29.10	0	3,307	0.00%
2021/07/02	12	28.74	5	28.50	28.60	7	3,327	0.21%
2021/07/01	6	28.18	3	28.85	28.10	3	3,381	0.09%
2021/06/30	14	28.59	1	28.60	28.55	13	3,433	0.38%
2021/06/29	2	28.75	1	29.10	28.60	1	3,572	0.03%
2021/06/28	9	29.29	12	29.03	29.25	-3	3,714	-0.08%
2021/06/25	16	29.28	20	29.16	29.15	-4	3,746	-0.11%
2021/06/24	11	29.31	5.1	29.26	29.15	5.9	3,814	0.15%
2021/06/23	1	28.60	9	28.53	28.85	-8	3,812	-0.21%
2021/06/22	7	28.15	2	28.12	27.90	5	3,888	0.13%
2021/06/21	2	28.20	2	28.40	28.25	0	3,900	0.00%
2021/06/18	0	0.00	3.3	29.17	29.20	-3.3	3,951	-0.08%
2021/06/17	3	28.80	8	28.66	28.95	-5	4,029	-0.12%
2021/06/16	4	28.30	0	0.00	28.10	4	4,090	0.10%
2021/06/15	1	28.55	0	0.00	28.55	1	4,110	0.02%
2021/06/11	4	28.36	0	0.00	28.20	4	4,152	0.10%
2021/06/10	6	28.71	2	28.35	28.45	4	4,243	0.09%
2021/06/09	3	27.87	0.1	27.80	27.85	2.9	4,401	0.07%
2021/06/08	0	0.00	4	27.88	27.80	-4	4,545	-0.09%
2021/06/07	0	0.00	7	27.60	28.00	-7	4,572	-0.15%
2021/06/04	2	28.43	5	28.41	28.10	-3	4,585	-0.07%
2021/06/03	5	28.90	0	0.00	28.85	5	4,665	0.11%
2021/06/02	17	28.76	9	28.89	28.95	8	4,700	0.17%
2021/06/01	3	28.27	4	28.34	28.55	-1	4,748	-0.02%
2021/05/31	5	27.96	3	28.12	27.85	2	4,842	0.04%
2021/05/28	1	27.85	2	27.85	27.80	-1	4,850	-0.02%
2021/05/27	2	27.20	3	27.30	27.40	-1	4,885	-0.02%
2021/05/26	3	27.40	0	0.00	27.40	3	4,924	0.06%
2021/05/25	1	27.35	8	27.33	27.25	-7	4,957	-0.14%
2021/05/24	2	26.48	7	26.71	26.75	-5	5,003	-0.10%
2021/05/21	3	26.22	7	26.54	26.50	-4	5,059	-0.08%
2021/05/20	7	26.14	1	26.65	25.85	6	5,109	0.12%
2021/05/19	2	26.10	0	0.00	26.35	2	5,202	0.04%
2021/05/18	4	26.20	11	25.18	26.15	-7	5,233	-0.13%
2021/05/17	4	24.03	14	24.30	24.00	-10	5,247	-0.19%
2021/05/14	20	26.67	6.1	26.63	26.10	13.9	5,241	0.27%
2021/05/13	9	26.52	37	25.15	26.60	-28	5,244	-0.53%
2021/05/12	9	26.98	36	26.46	25.75	-27	5,242	-0.52%
2021/05/11	0	0.00	22	28.13	27.95	-22	5,185	-0.42%
2021/05/10	3	30.47	0	0.00	29.95	3	5,198	0.06%
2021/05/07	8	30.04	17	29.59	30.40	-9	5,503	-0.16%
2021/05/06	5	29.66	48	29.11	29.20	-43	5,584	-0.77%
2021/05/05	20	31.10	8.1	30.69	30.10	11.9	5,533	0.22%
2021/05/04	6	31.59	19	31.18	31.35	-13	5,519	-0.24%
2021/05/03	16	35.10	5.1	34.95	34.40	10.9	5,475	0.20%
2021/04/29	53.1	34.58	19	34.64	35.00	34.1	5,422	0.63%
2021/04/28	7	33.46	0	0.00	33.50	7	5,378	0.13%
2021/04/27	9	33.28	2	33.15	33.25	7	5,484	0.13%
2021/04/26	10	33.52	1	33.40	33.65	9	5,573	0.16%
2021/04/23	6	33.11	16	33.16	33.15	-10	5,667	-0.18%
2021/04/22	37	34.93	14	34.71	34.00	23	6,057	0.38%
2021/04/21	2	35.93	13	35.76	35.80	-11	6,051	-0.18%
2021/04/20	4	36.35	1	36.35	36.30	3	6,107	0.05%
2021/04/19	5	36.05	5	36.15	36.05	0	6,325	0.00%
2021/04/16	5	36.01	3	36.15	36.05	2	6,462	0.03%
2021/04/15	10	36.04	10	36.09	35.95	0	6,666	0.00%
2021/04/14	15	36.20	25	36.45	35.80	-10	7,531	-0.13%
2021/04/13	10	36.85	11	36.62	37.00	-1	8,203	-0.01%
2021/04/12	36.5	38.14	29.5	38.30	37.50	7	8,310	0.08%
2021/04/09	47.5	37.44	52	37.94	38.40	-4.5	8,231	-0.05%
2021/04/08	5	36.34	1	36.45	36.40	4	7,937	0.05%
2021/04/07	4	36.11	11	36.32	36.20	-7	7,935	-0.09%
2021/04/06	24	36.76	12	36.63	36.55	12	7,930	0.15%
2021/04/01	28	37.42	12	37.43	37.05	16	7,991	0.20%
2021/03/31	27.1	37.07	37	37.10	37.35	-9.9	8,083	-0.12%
2021/03/30	12.1	36.44	4	36.54	36.55	8.1	7,944	0.10%
2021/03/29	10	36.48	13	36.45	36.55	-3	7,920	-0.04%
2021/03/26	5	35.49	0	0.00	35.65	5	7,902	0.06%
2021/03/25	9	36.08	6	35.99	35.60	3	7,992	0.04%
2021/03/24	13	35.54	5	35.70	35.40	8	7,958	0.10%
2021/03/23	8	35.32	2	35.80	35.25	6	7,951	0.08%
2021/03/22	19	35.42	11	35.40	35.10	8	7,902	0.10%
2021/03/19	9	36.21	21	36.38	36.15	-12	7,840	-0.15%
2021/03/18	2	36.30	12	36.30	36.30	-10	7,777	-0.13%
2021/03/17	9	36.17	3	36.45	36.10	6	7,825	0.08%
2021/03/16	11	36.72	9	37.06	36.65	2	7,828	0.03%
2021/03/15	30	37.37	17	37.60	37.55	13	7,805	0.17%
2021/03/12	7	36.60	8	36.34	36.80	-1	7,689	-0.01%
2021/03/11	0	0.00	2.1	35.77	35.75	-2.1	7,661	-0.03%
2021/03/10	1.1	35.54	5.3	35.56	35.35	-4.2	8,028	-0.05%
2021/03/09	7	35.47	8	35.62	35.40	-1	8,358	-0.01%
2021/03/08	18.1	35.31	11	34.92	34.90	7.1	8,296	0.09%
2021/03/05	4	35.43	22	35.27	35.45	-18	8,284	-0.22%
2021/03/04	26	35.24	5	35.28	35.05	21	8,421	0.25%
2021/03/02	21.1	34.83	0	0.00	34.10	21.1	8,460	0.25%
2021/02/26	16.1	34.32	26	34.37	35.10	-9.9	8,451	-0.12%
2021/02/25	4	35.20	2	35.45	34.85	2	8,467	0.02%
2021/02/24	5	35.48	4	35.13	35.10	1	8,468	0.01%
2021/02/23	8	35.93	0	0.00	36.15	8	8,489	0.09%
2021/02/22	4	35.46	2	35.43	35.50	2	8,548	0.02%
2021/02/19	14	35.20	3	35.30	35.40	11	8,515	0.13%
2021/02/18	3	34.02	0	0.00	34.15	3	8,429	0.04%
2021/02/17	7	33.21	1.6	33.50	33.30	5.4	8,402	0.06%
2021/02/05	0	0.00	3	33.00	32.70	-3	8,366	-0.04%
2021/02/04	2	33.55	3	33.00	33.10	-1	8,362	-0.01%
2021/02/03	1	33.55	9	33.17	32.95	-8	8,460	-0.09%
2021/02/02	15	33.63	7	33.57	33.60	8	8,410	0.10%
2021/02/01	0.1	33.50	27	33.78	33.50	-27	8,381	-0.32%
2021/01/29	22.1	37.15	9	36.56	34.55	13.1	8,314	0.16%
2021/01/28	62	35.95	77	35.70	36.00	-15	7,984	-0.19%
2021/01/27	0	35.10	0	0.00	35.30	0	7,890	0.00%
2021/01/26	0.1	34.55	3	35.10	34.65	-2.9	7,871	-0.04%
2021/01/25	1.1	35.38	6	35.33	35.35	-5	7,835	-0.06%
2021/01/22	4	35.11	1	34.45	35.15	3	7,803	0.04%
2021/01/21	4.1	36.34	15	35.25	34.75	-10.9	7,725	-0.14%
2021/01/20	9.3	36.34	16	36.89	35.75	-6.8	7,618	-0.09%
2021/01/19	13.1	38.49	17	38.14	37.45	-4	7,470	-0.05%
2021/01/18	25	38.08	6	38.44	38.50	19	7,344	0.26%
2021/01/15	115	40.13	102	39.82	38.60	13	7,192	0.18%	大買/大賣/
2021/01/14	11	38.02	10.2	38.34	38.35	0.9	6,717	0.01%
2021/01/13	15	37.53	9	37.54	37.80	6	6,604	0.09%
2021/01/12	29.2	37.43	20.1	37.54	37.50	9.2	6,500	0.14%
2021/01/11	16	38.94	14.1	38.90	38.95	2	6,249	0.03%
2021/01/08	18.2	38.39	29	38.66	38.50	-10.8	6,084	-0.18%
2021/01/07	189.2	39.77	212	39.54	39.50	-22.8	5,851	-0.39%	大買/大賣/
2021/01/06	142	38.36	84.1	37.88	38.90	57.9	4,966	1.17%	大買/
2021/01/05	23	34.07	46	34.43	35.40	-23	4,261	-0.54%
2021/01/04	13	31.87	19	31.89	32.20	-6	4,058	-0.15%
2020/12/31	1	31.20	0	0.00	31.25	1	3,979	0.03%
2020/12/30	14.2	31.67	8	31.64	31.15	6.2	4,017	0.15%
2020/12/29	5.1	31.41	7	31.95	31.45	-1.9	3,984	-0.05%
2020/12/28	30.2	31.97	5	31.84	31.65	25.2	3,921	0.64%
2020/12/25	47	31.60	45.5	31.79	32.10	1.5	3,840	0.04%
2020/12/24	1	30.00	0	0.00	30.25	1	3,615	0.03%
2020/12/23	11	29.59	2	29.73	29.85	9	3,619	0.25%
2020/12/22	3.1	30.47	10	30.39	29.55	-6.9	3,637	-0.19%
2020/12/21	17	30.91	17	30.77	31.05	0	3,613	0.00%
2020/12/18	16	30.28	8	30.31	30.05	8	3,516	0.23%
2020/12/17	4	29.43	0	0.00	29.55	4	3,493	0.11%
2020/12/16	3	29.73	8	29.83	29.70	-5	3,492	-0.14%
2020/12/15	10	29.86	8	29.70	29.25	2	3,498	0.06%
2020/12/14	0	0.00	7	30.61	30.25	-7	3,463	-0.20%
2020/12/11	27	30.22	59	30.11	30.20	-32	3,479	-0.92%
2020/12/10	10.1	30.88	20	30.93	31.00	-9.9	3,425	-0.29%
2020/12/09	8	31.03	1	31.30	31.30	7	3,412	0.21%
2020/12/08	14.1	31.45	14	31.39	31.35	0.1	3,446	0.00%
2020/12/07	39	31.73	45	31.66	31.30	-6	3,704	-0.16%
2020/12/04	85	32.53	45	32.40	32.25	40	3,666	1.09%
2020/12/03	20	31.26	29	31.33	32.00	-9	3,305	-0.27%
2020/12/02	1	28.85	0	0.00	29.10	1	3,022	0.03%
2020/12/01	17	29.17	19	29.09	29.00	-2	3,036	-0.07%
2020/11/30	48	29.93	25	29.75	29.25	23	3,099	0.74%
2020/11/27	2	29.50	14	29.49	29.60	-12	2,914	-0.41%
2020/11/26	15	28.92	3	28.82	28.65	12	2,827	0.42%
2020/11/25	1	28.60	0	0.00	28.65	1	2,796	0.04%
2020/11/24	1	28.75	2	28.53	28.40	-1	2,796	-0.04%
2020/11/23	1	28.35	1	28.55	28.35	0	2,750	0.00%
2020/11/20	1	28.35	2	28.30	28.35	-1	2,726	-0.04%
2020/11/19	3	28.03	11	27.81	28.00	-8	2,723	-0.29%
2020/11/18	0	0.00	5	27.37	27.30	-5	2,622	-0.19%
2020/11/16	17	27.00	8	26.85	27.25	9	2,723	0.33%
2020/11/12	6	26.68	1	27.10	26.45	5	2,875	0.17%
2020/11/11	5	27.08	3	26.35	26.75	2	2,900	0.07%
2020/11/10	5	25.85	15	26.07	25.90	-10	2,798	-0.36%
2020/11/09	0	0.00	5	26.20	26.20	-5	2,854	-0.18%
2020/11/04	1	26.30	2	26.28	26.25	-1	2,991	-0.03%
2020/11/03	1	26.45	0	0.00	26.55	1	2,989	0.03%
2020/11/02	6	26.26	5	26.15	26.00	1	3,009	0.03%
2020/10/30	1	26.20	1	25.85	25.80	0	3,074	0.00%
2020/10/29	1	26.00	1	26.15	26.20	0	3,118	0.00%
2020/10/28	2	26.55	0	0.00	26.35	2	3,131	0.06%
2020/10/20	1	27.30	1	27.30	27.50	0	3,510	0.00%
2020/10/19	0	0.00	1	27.30	27.30	-1	3,543	-0.03%
2020/10/16	2	27.03	1	27.40	26.90	1	3,616	0.03%
2020/10/15	1	27.60	1	27.55	27.30	0	3,665	0.00%
2020/10/13	0	0.00	1	27.75	27.75	-1	3,747	-0.03%
2020/10/12	1	27.20	3	27.15	27.15	-2	3,735	-0.05%
2020/10/07	3	27.95	8	27.81	27.45	-5	3,762	-0.13%
2020/10/05	0	0.00	4	25.95	26.15	-4	3,832	-0.10%
2020/09/30	3	25.73	1	25.80	25.80	2	3,952	0.05%
2020/09/28	4	25.60	4	25.80	25.50	0	3,944	0.00%
2020/09/25	5	25.88	8	25.80	25.05	-3	3,973	-0.08%
2020/09/24	2	26.25	0	0.00	26.00	2	3,953	0.05%
2020/09/23	1	26.90	0	0.00	26.90	1	3,925	0.03%
2020/09/22	1	27.05	0	0.00	27.25	1	3,948	0.03%
2020/09/21	3	27.90	2	27.90	27.80	1	3,932	0.03%
2020/09/18	3	27.88	0	0.00	27.75	3	3,937	0.08%
2020/09/17	1	28.10	2	28.40	28.05	-1	3,938	-0.03%
2020/09/16	8	28.16	5	28.41	28.00	3	4,055	0.07%
2020/09/15	2	28.30	16	28.33	28.35	-14	4,104	-0.34%
2020/09/14	4	28.23	1	28.55	28.45	3	4,173	0.07%
2020/09/11	0	0.00	16	28.57	28.40	-16	4,226	-0.38%
2020/09/10	48	29.85	11	29.62	29.25	37	4,185	0.88%
2020/09/09	2	28.20	2	28.33	28.95	0	3,935	0.00%
2020/09/08	0	0.00	1	27.80	27.85	-1	3,905	-0.03%
2020/09/07	14	28.97	13	28.86	28.30	1	3,934	0.03%
2020/09/04	3	27.97	15	28.32	28.50	-12	3,948	-0.30%
2020/09/03	43	28.63	9	28.41	28.20	34	3,955	0.86%
2020/09/02	3	28.10	3	27.95	27.75	0	3,876	0.00%
2020/09/01	3	27.55	0	0.00	27.40	3	3,877	0.08%
2020/08/28	1	28.15	0	0.00	28.15	1	4,068	0.02%
2020/08/26	0	0.00	2	28.33	28.30	-2	4,102	-0.05%
2020/08/25	15	28.88	10.8	28.64	28.50	4.2	4,116	0.10%
2020/08/24	10	27.80	0	0.00	28.15	10	4,052	0.25%
2020/08/21	0	0.00	3	27.72	27.90	-3	4,076	-0.07%
2020/08/20	2	26.95	13.1	28.17	26.95	-11.1	4,065	-0.27%
2020/08/19	13	29.63	15	29.52	29.70	-2	4,001	-0.05%
2020/08/18	1	28.35	23	28.32	28.30	-22	3,887	-0.57%
2020/08/17	0	0.00	3	28.25	28.20	-3	3,907	-0.08%
2020/08/14	6	27.16	0	0.00	27.60	6	4,129	0.15%
2020/08/13	1	27.00	2.8	27.34	27.40	-1.8	4,138	-0.04%
2020/08/12	11	25.97	3.8	26.54	26.85	7.2	4,120	0.18%
2020/08/11	1	26.95	21	26.73	25.95	-20	4,113	-0.49%
2020/08/10	1	26.50	3	26.73	26.50	-2	4,077	-0.05%
2020/08/07	3	26.55	4	26.49	26.25	-1	4,124	-0.02%
2020/08/06	2	26.30	1.8	26.22	26.40	0.2	4,173	0.01%
2020/08/05	40	26.04	5	26.41	26.35	35	4,248	0.82%
2020/08/04	0	0.00	1	25.15	25.15	-1	4,308	-0.02%
2020/08/03	0	0.00	1	25.10	24.90	-1	4,481	-0.02%
2020/07/31	1	24.50	2	24.63	24.90	-1	4,931	-0.02%
2020/07/30	8	24.23	7	24.83	24.65	1	5,638	0.02%
2020/07/29	2.2	23.10	1.5	23.10	23.10	0.7	5,731	0.01%
2020/07/28	8	23.24	7	23.02	23.95	1	5,766	0.02%
2020/07/27	2	23.80	5.8	24.12	23.85	-3.8	5,755	-0.07%
2020/07/24	10	26.19	8	26.51	25.65	2	5,772	0.03%
2020/07/23	0	0.00	3	27.85	27.75	-3	5,707	-0.05%
2020/07/22	1	28.05	1	27.75	28.30	0	5,717	0.00%
2020/07/21	7	27.83	0	0.00	27.75	7	5,658	0.12%
2020/07/20	8.8	27.87	7	27.86	27.75	1.8	5,633	0.03%
2020/07/17	3	27.98	0	0.00	27.85	3	5,645	0.05%
2020/07/16	5	28.14	0	0.00	28.15	5	5,662	0.09%
2020/07/15	4	28.14	1	28.15	28.15	3	5,678	0.05%
2020/07/14	2.8	27.99	0	0.00	28.00	2.8	5,734	0.05%
2020/07/13	3	27.82	0	0.00	27.95	3	5,748	0.05%
2020/07/10	3	28.18	0	0.00	28.05	3	5,829	0.05%
2020/07/09	20	28.39	5.4	28.39	28.45	14.6	6,117	0.24%
2020/07/07	1	27.75	2	27.85	27.75	-1	6,179	-0.02%
2020/07/06	2	27.95	7	27.80	27.95	-5	6,177	-0.08%
2020/07/03	0.8	27.70	4	27.75	27.70	-3.3	6,162	-0.05%
2020/07/02	2	27.68	2	27.70	27.75	0	6,174	0.00%
2020/07/01	7	27.84	7	27.67	27.65	0	6,175	0.00%
2020/06/30	2	27.40	11	27.41	27.40	-9	6,150	-0.15%
2020/06/29	2	27.20	0	0.00	27.30	2	6,185	0.03%
2020/06/24	6	27.26	3	27.23	27.25	3	6,196	0.05%
2020/06/23	8.8	27.12	6	27.23	27.20	2.8	6,216	0.04%
2020/06/22	3	26.07	3	25.97	26.05	0	6,132	0.00%
2020/06/19	14	26.97	2	27.00	26.95	12	6,090	0.20%
2020/06/18	29	27.29	1	27.10	27.20	28	6,036	0.46%
2020/06/17	9	27.36	3	27.38	27.40	6	5,984	0.10%
2020/06/16	8	27.31	0	0.00	27.30	8	6,004	0.13%
2020/06/15	13	27.37	3	27.43	27.20	10	6,003	0.17%
2020/06/12	10	26.87	3	26.98	27.00	7	6,006	0.12%
2020/06/11	12	27.05	5	27.46	27.05	7	6,006	0.12%
2020/06/10	16	27.42	2	27.45	27.45	14	5,972	0.23%
2020/06/09	8	27.31	2	27.30	27.30	6	6,009	0.10%
2020/06/08	7	27.32	1	27.30	27.25	6	6,019	0.10%
2020/06/05	20	27.21	13	27.01	27.05	7	6,044	0.12%
2020/06/04	13	26.61	2	26.65	26.60	11	5,891	0.19%
2020/06/03	10	26.62	0	0.00	26.60	10	5,869	0.17%
2020/06/02	4	26.60	3	26.60	26.60	1	5,841	0.02%
2020/06/01	6	26.63	2	26.60	26.60	4	5,804	0.07%
2020/05/29	2	26.60	2	26.60	26.55	0	5,783	0.00%
2020/05/28	14	26.61	3	26.67	26.60	11	5,772	0.19%
2020/05/27	5	26.64	2	26.68	26.65	3	5,753	0.05%
2020/05/26	5	26.68	15	26.65	26.65	-10	5,740	-0.17%
2020/05/25	3	26.77	1	26.70	26.70	2	5,704	0.04%
2020/05/22	7	26.83	0	0.00	26.65	7	5,684	0.12%
2020/05/21	24	26.75	17	26.82	26.90	7	5,642	0.12%
2020/05/20	4	26.14	2	26.18	26.20	2	5,379	0.04%
2020/05/19	5	26.20	1	26.25	26.15	4	5,350	0.07%
2020/05/18	5	26.04	9	26.10	26.00	-4	5,307	-0.08%
2020/05/15	8	26.01	1	26.00	26.00	7	5,271	0.13%
2020/05/14	8	26.06	7	26.15	26.00	1	5,242	0.02%
2020/05/13	6	26.09	4	26.09	26.10	2	5,201	0.04%
2020/05/12	24	26.02	3	25.90	26.05	21	5,256	0.40%
2020/05/11	23	26.25	26.1	26.21	26.15	-3.1	5,182	-0.06%
2020/05/08	43	26.65	76	26.41	26.25	-33	5,091	-0.65%
2020/05/07	141	26.52	95	26.62	26.65	46	4,876	0.94%	大買/
2020/05/06	140	26.49	76	25.74	25.30	64	4,417	1.45%	大買/
2020/05/05	0	0.00	4	26.75	26.75	-4	3,692	-0.11%
2020/04/30	3	22.47	27	22.43	22.15	-24	3,542	-0.68%
2020/04/29	31	22.16	7	22.26	22.35	24	3,509	0.68%
2020/04/28	1	21.60	0	0.00	21.95	1	3,447	0.03%
2020/04/27	0	0.00	2	21.35	21.15	-2	3,460	-0.06%
2020/04/20	0	0.00	1	20.70	20.95	-1	3,265	-0.03%
2020/04/17	7	20.60	11	20.71	20.55	-4	3,240	-0.12%
2020/04/16	1	20.90	0	0.00	20.85	1	3,157	0.03%
2020/04/15	23	20.85	38	21.04	20.90	-15	3,105	-0.48%
2020/04/14	66	20.52	52	20.46	21.05	14	2,969	0.47%
2020/04/13	5	19.69	3	19.95	20.00	2	2,621	0.08%
2020/04/10	10	18.15	1	18.20	18.20	9	2,459	0.37%
2020/04/09	1	18.11	0	0.00	18.10	1	2,462	0.04%
2020/04/08	0	18.95	0	0.00	17.95	0	2,440	0.00%
2020/04/01	0	0.00	6	16.55	16.70	-6	2,396	-0.25%
2020/03/30	0	0.00	2	16.00	16.30	-2	2,354	-0.08%
2020/03/27	5	16.18	0	0.00	15.90	5	2,331	0.21%
2020/03/26	5	15.50	7	15.96	16.05	-2	2,299	-0.09%
2020/03/25	1	15.55	7	15.71	15.55	-6	2,271	-0.26%
2020/03/24	13	15.03	12	15.06	15.00	1	2,274	0.04%
2020/03/20	1	15.30	3	14.83	15.40	-2	2,274	-0.09%
2020/03/19	1	14.50	1	14.50	14.10	0	2,221	0.00%
2020/03/18	0	0.00	3	15.63	15.60	-3	2,341	-0.13%
2020/03/17	0	0.00	3	16.90	16.00	-3	2,311	-0.13%
2020/03/16	8	18.09	5	18.10	17.30	3	2,284	0.13%
2020/03/13	3	17.67	3	17.77	17.80	0	2,241	0.00%
2020/03/11	5	20.76	5	20.89	20.40	0	2,177	0.00%
2020/03/10	5	19.90	6	19.99	20.50	-1	2,120	-0.05%
2020/03/09	8	20.35	1	21.10	20.30	7	2,086	0.34%
2020/03/06	1	21.10	1	21.15	21.20	0	2,060	0.00%
2020/03/03	3	21.47	0	0.00	21.40	3	2,083	0.14%
2020/02/27	0	0.00	5	21.15	21.20	-5	2,061	-0.24%
2020/02/26	0	0.00	10	21.80	21.80	-10	2,046	-0.49%
2020/02/25	1	21.00	1	21.35	21.80	0	2,030	0.00%
2020/02/21	16	21.87	11	22.04	21.90	5	2,005	0.25%
2020/02/18	0	0.00	9	21.95	21.90	-9	1,992	-0.45%
2020/02/17	14	21.85	1	21.75	21.85	13	2,010	0.65%
2020/02/13	12	22.30	1	22.10	21.85	11	1,991	0.55%
2020/02/12	0	0.00	3	21.12	21.20	-3	1,884	-0.16%
2020/02/11	5	20.72	8	20.81	20.75	-3	1,879	-0.16%
2020/02/10	1	20.10	0	0.00	20.00	1	1,845	0.05%
2020/02/07	7	20.44	3	20.50	20.30	4	1,892	0.21%
2020/02/06	3	20.65	3	20.75	20.80	0	1,938	0.00%
2020/02/05	1	20.90	0	0.00	20.55	1	1,942	0.05%
2020/01/31	3	20.50	0	0.00	20.45	3	1,921	0.16%
2020/01/30	1	20.85	12	20.82	20.45	-11	1,925	-0.57%
2020/01/20	0	0.00	3	22.87	22.70	-3	1,857	-0.16%
2020/01/17	5	22.91	1	22.90	22.90	4	1,878	0.21%
2020/01/16	9	22.87	0	0.00	22.90	9	1,898	0.47%
2020/01/13	1	22.35	1	22.65	22.50	0	1,977	0.00%
2020/01/06	2	22.55	34	22.50	22.45	-32	2,302	-1.39%
2020/01/03	8	23.15	0	0.00	23.20	8	2,294	0.35%
2020/01/02	26	23.68	1	23.55	23.50	25	2,288	1.09%
2019/12/31	1	23.45	0	0.00	23.55	1	2,292	0.04%
2019/12/27	2	23.95	6	23.78	23.70	-4	2,330	-0.17%
2019/12/25	0	0.00	1	23.45	23.45	-1	2,325	-0.04%
2019/12/19	0	0.00	14	24.15	23.55	-14	2,383	-0.59%
2019/12/18	2	23.58	3	23.55	23.60	-1	2,351	-0.04%
2019/12/17	3	23.57	16	23.60	23.55	-13	2,387	-0.54%
2019/12/16	0	0.00	3	23.25	23.40	-3	2,458	-0.12%
2019/12/13	61	23.73	31	23.36	23.00	30	2,504	1.20%
2019/12/11	0	0.00	1	22.85	22.90	-1	2,415	-0.04%
2019/12/09	1	22.65	2	22.75	22.50	-1	2,419	-0.04%
2019/12/06	1	22.05	0	0.00	22.00	1	2,391	0.04%
2019/12/05	1	21.75	1	21.80	21.75	0	2,455	0.00%
2019/12/02	0	0.00	1	21.95	21.75	-1	2,703	-0.04%
2019/11/29	4	22.26	0	0.00	22.20	4	2,703	0.15%
2019/11/27	0	0.00	1	22.65	22.60	-1	2,802	-0.04%
2019/11/20	2	23.10	0	0.00	22.90	2	3,471	0.06%
2019/11/14	0	0.00	2	22.90	22.85	-2	3,709	-0.05%
2019/11/13	1	23.20	0	0.00	22.80	1	3,783	0.03%
2019/11/07	6	22.88	1	23.05	22.85	5	4,288	0.12%
2019/11/06	6	22.94	0	0.00	23.10	6	4,492	0.13%
2019/11/05	7	22.99	3	22.93	23.10	4	4,537	0.09%
2019/11/04	8	22.34	0	0.00	22.45	8	4,550	0.18%
2019/11/01	1	22.20	15	22.31	22.20	-14	4,580	-0.31%
2019/10/31	2	22.88	2	22.90	22.50	0	4,626	0.00%
2019/10/29	1	23.35	0	0.00	23.05	1	4,696	0.02%
2019/10/28	0	0.00	4	23.30	23.30	-4	4,841	-0.08%
2019/10/25	0	0.00	8	23.48	23.45	-8	4,989	-0.16%
2019/10/23	3	24.00	0	0.00	23.95	3	5,511	0.05%
2019/10/22	0	0.00	3	24.00	23.95	-3	5,525	-0.05%
2019/10/21	1	24.20	0	0.00	23.95	1	5,553	0.02%
2019/10/18	9	24.67	3	24.73	24.50	6	5,544	0.11%
2019/10/17	14	24.13	14	24.17	24.20	0	5,441	0.00%
2019/10/16	9	24.17	4	24.08	24.40	5	5,427	0.09%
2019/10/14	1	23.70	1	23.70	23.20	0	5,387	0.00%
2019/10/09	1	23.20	0	0.00	23.55	1	5,408	0.02%
2019/10/08	1	23.75	0	0.00	23.60	1	5,402	0.02%
2019/10/07	0	0.00	1	24.05	24.00	-1	5,413	-0.02%
2019/10/04	7	24.09	4	24.20	23.85	3	5,417	0.06%
2019/10/03	3	23.72	0	0.00	23.70	3	5,374	0.06%
2019/09/27	1	23.70	3	23.60	23.50	-2	5,363	-0.04%
2019/09/26	1	24.15	0	0.00	23.90	1	5,338	0.02%
2019/09/25	0	0.00	1	23.80	23.75	-1	5,326	-0.02%
2019/09/24	1	24.20	0	0.00	24.10	1	5,320	0.02%
2019/09/23	1	24.35	3	24.42	24.40	-2	5,308	-0.04%
2019/09/20	1	24.25	2	24.30	24.35	-1	5,316	-0.02%
2019/09/19	18	24.29	33	24.34	24.15	-15	5,254	-0.29%
2019/09/18	8	24.94	0	0.00	24.85	8	5,157	0.16%
2019/09/17	6	24.98	2	25.15	25.15	4	5,087	0.08%
2019/09/16	2	24.70	3	24.75	24.70	-1	5,025	-0.02%
2019/09/11	0	0.00	2	24.70	24.65	-2	4,995	-0.04%
2019/09/10	1	24.70	0	0.00	24.75	1	4,970	0.02%
2019/09/09	4	24.93	9	24.90	24.65	-5	4,934	-0.10%
2019/09/06	4	24.71	0	0.00	24.60	4	4,866	0.08%
2019/09/05	10	24.90	2	25.00	25.05	8	4,808	0.17%
2019/09/04	8	24.34	18	24.32	24.30	-10	4,680	-0.21%
2019/09/03	1	24.60	0	0.00	24.55	1	4,642	0.02%
2019/09/02	1	24.50	0	0.00	24.65	1	4,630	0.02%
2019/08/30	9	24.74	1	25.00	24.50	8	4,591	0.17%
2019/08/29	6	24.43	6	24.33	24.50	0	4,523	0.00%
2019/08/28	8	25.12	16	25.17	24.80	-8	4,445	-0.18%
2019/08/27	11	24.84	16	24.95	25.00	-5	4,189	-0.12%
2019/08/23	2	24.50	4	24.60	24.15	-2	4,017	-0.05%
2019/08/22	2	24.35	1	24.55	24.30	1	3,947	0.03%
2019/08/21	0	0.00	1	23.95	23.90	-1	3,842	-0.03%
2019/08/20	6	24.01	6	23.78	23.75	0	3,787	0.00%
2019/08/19	10	24.05	7	23.98	23.95	3	3,732	0.08%
2019/08/16	5	23.85	0	0.00	24.00	5	3,679	0.14%
2019/08/15	1	23.70	0	0.00	23.90	1	3,581	0.03%
2019/08/13	20	23.60	26	23.38	23.25	-6	3,417	-0.18%
2019/08/12	22	24.45	6	24.71	24.40	16	3,258	0.49%
2019/08/08	26	23.76	10	23.55	23.95	16	3,059	0.52%
2019/08/07	16	23.12	20	23.10	23.10	-4	2,846	-0.14%
2019/08/06	2	22.05	17	21.95	22.70	-15	2,778	-0.54%
2019/08/05	15	22.63	8	22.67	22.65	7	2,760	0.25%
2019/08/02	5	22.45	5	22.20	22.50	0	2,744	0.00%
2019/08/01	4	22.91	8	22.84	22.90	-4	2,708	-0.15%
2019/07/31	5	22.90	2	22.90	22.90	3	2,698	0.11%
2019/07/30	18	22.69	25	22.74	22.60	-7	2,631	-0.27%
2019/07/29	4	22.83	9	22.84	22.95	-5	2,515	-0.20%
2019/07/26	20	22.36	10	22.54	22.40	10	2,410	0.41%
2019/07/25	70	21.97	76	22.06	21.90	-6	2,313	-0.26%
2019/07/24	5	20.59	13	20.65	20.70	-8	1,937	-0.41%
2019/07/23	3	20.48	1	20.40	20.55	2	1,983	0.10%
2019/07/22	0	0.00	1	20.30	20.25	-1	2,036	-0.05%
2019/07/19	2	20.80	1	20.75	20.85	1	2,233	0.04%
2019/07/16	5	20.83	2	20.75	20.75	3	2,195	0.14%
2019/07/15	8	20.45	10	20.68	20.90	-2	2,164	-0.09%
2019/07/12	2	20.33	0	0.00	20.25	2	2,150	0.09%
2019/07/11	1	20.20	0	0.00	20.20	1	2,165	0.05%
2019/07/04	1	19.85	0	0.00	19.85	1	2,236	0.04%
2019/07/01	2	20.20	7	20.16	20.15	-5	2,299	-0.22%
2019/06/12	0	0.00	4	19.30	19.35	-4	2,989	-0.13%
2019/06/10	2	19.05	2	19.10	19.10	0	3,033	0.00%
2019/05/31	2	19.13	3	19.30	19.20	-1	3,120	-0.03%
2019/05/28	1	18.05	0	0.00	17.95	1	3,127	0.03%
2019/05/22	1	17.90	0	0.00	17.90	1	3,466	0.03%
2019/05/13	1	18.70	1	18.25	18.00	0	3,545	0.00%
2019/05/10	2	19.25	3	19.37	18.75	-1	3,521	-0.03%
2019/05/09	6	19.23	0	0.00	19.10	6	3,511	0.17%
2019/05/06	8	20.11	6	20.03	19.90	2	3,432	0.06%
2019/05/03	4	20.66	12	20.60	20.65	-8	3,372	-0.24%
2019/05/02	10	20.52	2	20.35	20.65	8	3,314	0.24%
2019/04/30	0	0.00	1	19.90	19.95	-1	3,251	-0.03%
2019/04/29	4	19.99	2	19.95	19.80	2	3,266	0.06%
2019/04/26	6	20.53	5	20.68	20.35	1	3,205	0.03%
2019/04/25	12	20.89	8	20.79	20.55	4	3,170	0.13%
2019/04/23	1	19.85	1	19.80	19.90	0	3,293	0.00%
2019/04/22	0	0.00	1	19.90	20.00	-1	3,424	-0.03%
2019/04/18	1	19.95	0	0.00	19.60	1	3,514	0.03%
2019/04/16	0	0.00	7	19.91	19.95	-7	3,671	-0.19%
2019/04/15	1	19.65	0	0.00	19.70	1	3,712	0.03%
2019/04/10	0	0.00	1	20.15	20.15	-1	3,670	-0.03%
2019/04/09	2	20.28	0	0.00	20.25	2	3,672	0.05%
2019/04/08	6	20.40	2	20.45	20.35	4	3,693	0.11%
2019/04/02	2	20.00	1	20.30	20.05	1	3,646	0.03%
2019/04/01	0	0.00	2	20.25	20.00	-2	3,629	-0.06%
2019/03/28	2	19.95	0	0.00	19.80	2	3,630	0.06%
2019/03/27	0	0.00	3	20.00	19.80	-3	3,640	-0.08%
2019/03/26	3	19.85	0	0.00	19.85	3	3,639	0.08%
2019/03/22	7	19.94	12	19.75	19.90	-5	3,661	-0.14%
2019/03/21	6	20.94	7	20.88	20.60	-1	3,556	-0.03%
2019/03/20	1	20.20	3	20.15	20.60	-2	3,315	-0.06%
2019/03/19	1	20.00	1	19.90	19.85	0	3,244	0.00%
2019/03/18	1	19.50	0	0.00	19.75	1	3,269	0.03%
2019/03/15	1	19.40	21	19.11	19.30	-20	3,228	-0.62%
2019/03/12	0	0.00	1	19.75	19.65	-1	3,308	-0.03%
2019/03/08	0	0.00	1	19.25	19.45	-1	3,360	-0.03%
2019/03/06	0	0.00	2	19.40	19.35	-2	3,552	-0.06%
2019/03/05	40	19.70	40	19.35	19.30	0	3,564	0.00%
2019/03/04	20	19.20	2	19.18	19.50	18	3,557	0.51%
2019/02/27	0	0.00	26	18.82	18.80	-26	3,518	-0.74%
2019/02/26	6	18.92	11	19.20	18.95	-5	3,517	-0.14%
2019/02/25	22	19.46	31	19.45	19.35	-9	3,520	-0.26%
2019/02/22	10	19.17	1	19.20	19.20	9	3,538	0.25%
2019/02/21	3	18.65	0	0.00	18.45	3	3,413	0.09%
2019/02/20	3	18.15	9	18.19	18.35	-6	3,353	-0.18%
2019/02/19	3	17.98	2	17.95	17.95	1	3,316	0.03%
2019/02/15	1	17.90	0	0.00	17.80	1	3,313	0.03%
2019/02/13	4	18.10	0	0.00	18.00	4	3,359	0.12%
2019/02/12	14	18.08	3	18.08	18.15	11	3,354	0.33%
2019/02/11	0	0.00	1	17.90	17.95	-1	3,348	-0.03%
2019/01/30	1	17.85	3	17.83	17.80	-2	3,333	-0.06%
2019/01/29	3	17.58	0	0.00	17.60	3	3,315	0.09%
2019/01/28	1	17.75	2	17.75	17.75	-1	3,323	-0.03%
2019/01/25	2	17.60	4	17.65	17.70	-2	3,343	-0.06%
2019/01/24	2	17.60	0	0.00	17.55	2	3,418	0.06%
2019/01/21	3	18.05	0	0.00	17.90	3	3,388	0.09%
2019/01/18	3	18.00	3	18.20	18.20	0	3,368	0.00%
2019/01/17	0	0.00	12	17.96	17.90	-12	3,358	-0.36%
2019/01/16	3	18.40	23	18.49	18.35	-20	3,303	-0.61%
2019/01/15	5	18.15	21	18.18	18.35	-16	3,136	-0.51%
2019/01/14	13	18.02	1.4	18.11	18.15	11.7	2,912	0.40%
2019/01/11	17	18.08	9	17.93	17.90	8	2,773	0.29%
2019/01/10	1	17.90	18	18.05	17.90	-17	2,693	-0.63%
2019/01/09	41	18.21	0	0.00	18.35	41	2,634	1.56%
2019/01/08	13	17.82	1	18.05	17.60	12	2,495	0.48%
2019/01/07	2	17.60	0	0.00	17.65	2	2,410	0.08%
2018/12/28	0	0.00	4	16.68	16.55	-4	2,364	-0.17%
2018/12/27	0	0.00	6	16.97	16.60	-6	2,366	-0.25%
2018/12/26	0	0.00	3	16.67	16.35	-3	2,331	-0.13%
2018/12/24	1	16.60	1	16.70	16.80	0	2,319	0.00%
2018/12/21	20	16.33	23	16.23	16.25	-3	2,315	-0.13%
2018/12/20	9	16.50	0	0.00	16.15	9	2,260	0.40%
2018/12/19	5	16.72	2	16.85	16.70	3	2,241	0.13%
2018/12/17	0	0.00	1	17.10	17.10	-1	2,190	-0.05%
2018/12/10	0	0.00	2	17.00	16.75	-2	2,024	-0.10%
2018/12/05	1	17.40	4	17.28	17.25	-3	1,902	-0.16%
2018/12/04	1	17.25	0	0.00	17.20	1	1,892	0.05%
2018/12/03	4	16.45	0	0.00	16.80	4	1,879	0.21%
2018/11/30	0	0.00	1	16.25	15.95	-1	1,855	-0.05%
2018/11/29	0	0.00	3	16.40	16.30	-3	1,738	-0.17%
2018/11/28	1	16.00	0	0.00	16.10	1	1,690	0.06%
2018/11/26	0	0.00	3	15.50	15.50	-3	1,654	-0.18%
2018/11/23	1	15.85	1	15.35	15.40	0	1,648	0.00%
2018/11/22	7	15.81	1	15.90	15.70	6	1,642	0.37%
2018/11/21	23	15.74	22	16.04	15.90	1	1,627	0.06%
2018/11/15	1	15.40	2	15.35	15.30	-1	1,536	-0.07%
2018/11/13	2	14.80	0	0.00	14.90	2	1,518	0.13%
2018/11/12	0	0.00	1	15.10	15.30	-1	1,516	-0.07%
2018/11/08	0	0.00	1	14.70	14.80	-1	1,595	-0.06%
2018/11/02	0	0.00	1	14.20	14.40	-1	1,780	-0.06%
2018/11/01	1	14.15	5	14.15	14.20	-4	1,807	-0.22%
2018/10/31	2	13.60	2	13.55	13.60	0	1,837	0.00%
2018/10/30	2	13.25	0	0.00	13.30	2	1,847	0.11%
2018/10/25	2	13.70	0	0.00	13.65	2	1,910	0.10%
2018/10/24	4	14.25	0	0.00	14.20	4	1,910	0.21%
2018/10/19	0	0.00	40	13.65	14.50	-40	1,953	-2.05%
2018/10/18	35	14.04	0	0.00	14.10	35	1,971	1.77%
2018/10/17	17	14.06	0	0.00	14.00	17	2,005	0.85%
2018/10/09	3	15.45	3	15.55	15.35	0	2,326	0.00%
2018/10/08	3	15.50	3	15.60	15.50	0	2,397	0.00%
2018/10/05	0	0.00	17	15.80	15.60	-17	2,456	-0.69%
2018/10/01	1	16.30	0	0.00	16.40	1	2,575	0.04%
2018/09/28	3	16.40	0	0.00	16.20	3	2,596	0.12%
2018/09/25	2	15.83	3	15.80	15.80	-1	2,813	-0.04%
2018/09/19	0	0.00	3	15.75	15.85	-3	2,904	-0.10%
2018/09/18	1	15.70	2	15.65	15.75	-1	2,896	-0.03%
2018/09/10	0	0.00	5	15.15	14.80	-5	2,985	-0.17%
2018/09/07	0	0.00	2	15.30	15.40	-2	2,976	-0.07%
2018/09/06	0	0.00	2	16.35	16.00	-2	2,944	-0.07%
2018/09/05	5	16.93	0	0.00	16.65	5	2,909	0.17%
2018/08/28	2	17.70	0	0.00	17.65	2	3,009	0.07%
2018/08/16	2	16.80	1	16.80	16.80	1	3,223	0.03%
2018/08/14	2	17.85	0	0.00	17.80	2	3,162	0.06%
2018/08/13	16	17.78	15	19.02	17.80	1	3,148	0.03%
2018/08/10	2	19.30	0	0.00	19.30	2	3,056	0.07%
2018/08/09	2	19.25	0	0.00	19.25	2	3,118	0.06%
2018/08/08	0	0.00	1	19.40	19.40	-1	3,124	-0.03%
2018/08/07	3	19.88	0	0.00	19.85	3	3,083	0.10%
2018/08/02	0	0.00	2	21.03	20.60	-2	2,990	-0.07%
2018/08/01	0	0.00	7.5	21.29	21.20	-7.5	2,954	-0.25%
2018/07/27	2	21.35	170	21.13	21.35	-168	2,973	-5.65%	大賣/鉅額交易
2018/07/23	4	20.80	10	20.87	20.90	-6	2,939	-0.20%
2018/07/20	30	22.40	1	22.45	22.45	29	2,879	1.01%
2018/07/19	21	22.62	13	22.86	22.65	8	2,830	0.28%
2018/07/18	68	22.63	3	22.80	23.00	65	2,858	2.27%
2018/07/17	3	21.95	0	0.00	21.90	3	2,785	0.11%
2018/07/16	8	22.25	2	22.25	22.10	6	2,825	0.21%
2018/07/13	11	21.98	1	22.10	22.25	10	2,785	0.36%
2018/07/11	14	21.47	0	0.00	21.35	14	2,824	0.50%
2018/07/10	43	21.91	1	21.90	21.95	42	2,826	1.49%
2018/07/09	17	21.86	2	21.80	21.85	15	2,850	0.53%
2018/07/06	2	21.30	0	0.00	21.60	2	2,882	0.07%
2018/07/04	8	22.28	8	22.05	22.15	0	2,974	0.00%
2018/07/03	0	0.00	3	21.65	21.70	-3	2,915	-0.10%
2018/07/02	3	21.70	0	0.00	21.55	3	2,889	0.10%
2018/06/29	5	21.45	6	21.58	21.65	-1	2,876	-0.03%
2018/06/28	1	21.00	0	0.00	20.90	1	2,842	0.04%
2018/06/26	0	0.00	5	20.87	20.85	-5	2,908	-0.17%
2018/06/22	1	20.70	0	0.00	20.75	1	3,014	0.03%
2018/06/19	1	21.80	1	22.00	21.60	0	3,094	0.00%
2018/06/15	0	0.00	1	21.45	21.40	-1	3,096	-0.03%
2018/06/13	3	21.78	0	0.00	21.65	3	3,118	0.10%
2018/06/08	1	21.60	0	0.00	21.35	1	3,112	0.03%
2018/06/06	1	22.15	0	0.00	21.90	1	3,152	0.03%
2018/06/05	1	21.95	3	21.92	21.80	-2	3,179	-0.06%
2018/06/04	5	22.00	10	21.94	21.95	-5	3,398	-0.15%
2018/06/01	9	21.74	1	21.95	21.90	8	3,347	0.24%
2018/05/30	1.2	20.79	0	0.00	21.05	1.2	3,279	0.04%
2018/05/29	2.3	21.50	0	0.00	21.10	2.3	3,290	0.07%
2018/05/28	0	0.00	4	21.20	21.20	-4	3,286	-0.12%
2018/05/24	0	0.00	5	20.50	20.40	-5	3,320	-0.15%
2018/05/23	7	20.69	0	0.00	20.60	7	3,331	0.21%
2018/05/18	0	0.00	2	20.10	20.25	-2	3,386	-0.06%
2018/05/17	11	20.13	9	20.17	20.20	2	3,403	0.06%
2018/05/16	0	0.00	1	19.35	19.50	-1	3,321	-0.03%
2018/05/15	2	19.45	2	19.45	19.35	0	3,359	0.00%
2018/05/11	1	19.55	1	19.50	19.40	0	3,612	0.00%
2018/05/09	1	19.80	0	0.00	19.70	1	3,727	0.03%
2018/05/07	1	19.85	0	0.00	19.85	1	3,994	0.03%
2018/05/04	0	0.00	2	19.85	19.85	-2	4,047	-0.05%
2018/05/03	1	20.00	0	0.00	19.90	1	4,085	0.02%
2018/05/02	1	20.05	3	20.00	20.00	-2	4,122	-0.05%
2018/04/27	1	20.05	0	0.00	19.95	1	4,512	0.02%
2018/04/24	0	0.00	10	20.19	20.00	-10	4,969	-0.20%
2018/04/23	3	21.07	0	0.00	20.70	3	4,979	0.06%
2018/04/20	2	21.68	2	21.70	21.60	0	5,005	0.00%
2018/04/18	1	22.45	0	0.00	22.20	1	5,044	0.02%
2018/04/17	1	22.45	0	0.00	22.40	1	5,106	0.02%
2018/04/12	0	0.00	2	22.15	23.00	-2	5,955	-0.03%
2018/04/11	5	22.52	3	22.40	22.30	2	6,395	0.03%
2018/04/03	0	0.00	1	23.15	23.05	-1	6,643	-0.02%
2018/03/31	1	23.60	1	23.60	23.65	0	6,908	0.00%
2018/03/30	1	23.50	1	23.50	23.50	0	7,009	0.00%
2018/03/29	2	23.35	0	0.00	23.30	2	7,064	0.03%
2018/03/28	1	23.40	0	0.00	23.35	1	7,066	0.01%
2018/03/27	1	23.65	0	0.00	23.55	1	7,227	0.01%
2018/03/26	1	23.70	10	23.67	23.50	-9	7,231	-0.12%
2018/03/23	3	24.00	1	24.00	23.85	2	7,174	0.03%
2018/03/21	2	24.10	0	0.00	24.10	2	7,235	0.03%
2018/03/20	3	24.35	42	24.30	24.10	-39	7,300	-0.53%
2018/03/16	0	0.00	1	24.80	24.80	-1	7,305	-0.01%
2018/03/14	25	25.07	3	25.02	24.90	22	7,340	0.30%
2018/03/13	6	24.85	0	0.00	24.85	6	7,355	0.08%
2018/03/12	6	24.61	1	24.70	24.55	5	7,371	0.07%
2018/03/09	0	0.00	19	25.33	25.10	-19	7,347	-0.26%
2018/03/08	26	25.46	74	25.35	25.00	-48	7,432	-0.65%
2018/03/07	8	25.10	0	0.00	24.65	8	7,411	0.11%
2018/03/06	13	24.97	0	0.00	24.75	13	7,929	0.16%
2018/03/02	0	0.00	2	24.70	25.00	-2	8,190	-0.02%
2018/03/01	5	24.79	0	0.00	25.00	5	8,451	0.06%
2018/02/27	3	25.05	4	24.98	24.85	-1	8,835	-0.01%
2018/02/23	3	24.75	0	0.00	24.80	3	9,273	0.03%
2018/02/22	2	24.85	0	0.00	24.60	2	9,325	0.02%
2018/02/12	0	0.00	6	24.03	23.55	-6	9,391	-0.06%
2018/02/09	4	23.33	2	24.15	24.10	2	9,353	0.02%
2018/02/07	0	0.00	9	24.63	24.60	-9	9,335	-0.10%
2018/02/06	2	24.90	3	23.20	24.15	-1	9,325	-0.01%
2018/02/05	7	25.06	1	25.05	25.30	6	9,188	0.07%
2018/02/02	0	0.00	1	25.60	25.60	-1	9,169	-0.01%
2018/02/01	16	26.04	26	25.94	25.85	-10	9,251	-0.11%
2018/01/31	20	26.05	11	26.07	26.25	9	9,437	0.10%
2018/01/30	35	26.05	3	25.90	25.70	32	9,524	0.34%
2018/01/29	2	25.55	5	25.62	25.55	-3	9,418	-0.03%
2018/01/26	6	25.17	12	25.29	25.15	-6	9,413	-0.06%
2018/01/25	3	26.00	0	0.00	25.30	3	9,443	0.03%
2018/01/24	4	25.56	0	0.00	25.70	4	9,427	0.04%
2018/01/23	29	26.23	7	26.20	25.70	22	9,402	0.23%
2018/01/22	9	26.11	7	26.23	26.35	2	9,082	0.02%
2018/01/19	2	25.58	5	25.53	25.45	-3	8,842	-0.03%
2018/01/18	8	25.51	12	25.38	25.35	-4	8,796	-0.05%
2018/01/17	5	25.67	20	25.50	25.40	-15	8,787	-0.17%
2018/01/16	8	25.70	18	25.49	25.55	-10	8,741	-0.11%
2018/01/15	13	25.33	0	0.00	25.20	13	8,675	0.15%
2018/01/12	47	25.63	3	25.73	25.30	44	8,675	0.51%
2018/01/11	6	25.37	0	0.00	25.25	6	8,644	0.07%
2018/01/10	29	26.05	41	25.95	25.80	-12	8,592	-0.14%
2018/01/09	25	26.32	36	25.90	26.50	-11	8,344	-0.13%
2018/01/08	19	26.14	9	25.81	25.35	10	8,085	0.12%
2018/01/05	52	25.75	40	25.76	25.75	12	7,868	0.15%
2018/01/04	18	24.91	26	24.85	25.15	-8	7,473	-0.11%
2018/01/03	2	24.35	3	24.40	24.20	-1	7,221	-0.01%
2018/01/02	1	24.15	5	23.97	24.15	-4	7,271	-0.06%