明泰 (3380)-富邦-陽明券商分點個股進出

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
36.00
漲跌
▲0.10
漲幅
+0.28%
成交量
1,171張
產業
上市通信網路類股▲0.40%
618人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

明泰 (3380)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/22	3.5	36.10	1	36.20	36.00	2.5	2,580	0.10%
2024/11/21	1.1	35.88	2	35.53	35.90	-0.9	2,574	-0.03%
2024/11/20	2	35.02	1	35.30	34.90	1	2,567	0.04%
2024/11/19	1	35.30	3	34.93	35.55	-2	2,575	-0.08%
2024/11/18	2	34.68	6	34.60	34.35	-4	2,589	-0.15%
2024/11/15	1.2	35.25	16	35.44	35.00	-14.8	2,605	-0.57%
2024/11/14	2	35.10	0	35.10	34.85	2	2,592	0.08%
2024/11/13	2.2	35.35	3	35.32	35.35	-0.8	2,584	-0.03%
2024/11/12	8.1	35.93	0	35.60	35.55	8.1	2,582	0.31%
2024/11/11	2	36.12	5	36.26	36.55	-3	2,562	-0.12%
2024/11/08	6.1	36.98	34	36.37	36.45	-27.9	2,548	-1.09%
2024/11/07	40.5	37.28	14.6	36.87	37.25	25.9	2,502	1.04%
2024/11/06	0	35.20	0	35.20	35.45	0	2,328	0.00%
2024/11/05	4	35.20	9.3	35.20	35.15	-5.3	2,340	-0.23%
2024/11/04	3.3	34.39	8	34.24	34.20	-4.7	2,344	-0.20%
2024/11/01	2.1	34.66	3	34.90	35.30	-0.9	2,363	-0.04%
2024/10/30	2.1	34.98	3	34.88	34.75	-0.9	2,372	-0.04%
2024/10/29	1.3	34.89	10.1	34.76	34.85	-8.8	2,376	-0.37%
2024/10/28	2	35.35	0.1	35.37	35.30	2	2,377	0.08%
2024/10/25	15.1	36.41	13.1	35.96	36.10	2	2,368	0.09%
2024/10/24	6.3	35.57	5	36.36	36.00	1.3	2,377	0.05%
2024/10/23	20.1	36.10	2	36.05	35.80	18.1	2,353	0.77%
2024/10/22	0.1	36.02	1	36.50	36.10	-0.9	2,368	-0.04%
2024/10/21	3	36.02	5	36.05	35.80	-2	2,404	-0.08%
2024/10/18	15.5	36.05	5	36.64	36.25	10.5	2,687	0.39%
2024/10/17	7.1	36.49	4	36.26	36.50	3.1	2,890	0.11%
2024/10/16	0	35.95	11	36.00	36.00	-11	2,834	-0.39%
2024/10/15	4.7	36.41	19.3	36.44	36.15	-14.6	2,815	-0.52%
2024/10/14	7.1	36.41	4	36.69	36.55	3.1	2,758	0.11%
2024/10/11	7.1	36.06	9.1	35.94	35.80	-2	2,653	-0.08%
2024/10/09	32	36.39	66.6	36.26	36.20	-34.5	2,571	-1.34%
2024/10/08	0.1	34.75	3	34.87	34.75	-2.9	2,364	-0.12%
2024/10/07	14	35.33	15	35.18	35.10	-1	2,372	-0.04%
2024/10/04	2	34.50	2	34.55	34.95	0	2,370	0.00%
2024/10/01	0	0.00	0	33.95	34.10	0	2,384	0.00%
2024/09/30	5	34.35	0	34.40	34.25	5	2,401	0.21%
2024/09/27	0	34.35	3.1	34.40	34.35	-3.1	2,442	-0.13%
2024/09/26	5	34.18	7	33.86	33.85	-2	2,493	-0.08%
2024/09/25	1	34.15	4	34.08	34.15	-3	2,488	-0.12%
2024/09/24	5.3	34.39	3	34.43	34.25	2.3	2,484	0.09%
2024/09/23	6.1	35.24	2	34.80	34.80	4	2,489	0.16%
2024/09/20	6	35.46	1.4	35.66	35.15	4.6	2,499	0.18%
2024/09/19	1	34.40	6	34.65	35.40	-5	2,454	-0.20%
2024/09/18	6.9	34.63	9	34.45	34.40	-2.1	2,454	-0.09%
2024/09/16	48.6	35.23	35	35.27	35.35	13.6	2,500	0.54%
2024/09/13	3	34.40	13	34.33	34.55	-10	2,473	-0.40%
2024/09/12	0	0.00	1	32.95	32.85	-1	2,472	-0.04%
2024/09/11	0	32.25	1	32.60	32.35	-1	2,489	-0.04%
2024/09/10	2	32.58	3	32.45	32.50	-1	2,504	-0.04%
2024/09/09	0	32.40	0	0.00	33.15	0	2,508	0.00%
2024/09/06	9	33.08	11	33.22	32.85	-2	2,513	-0.08%
2024/09/05	11.1	35.07	5	33.63	33.60	6.1	2,518	0.24%
2024/09/04	2.1	34.77	7	34.76	34.45	-5	2,512	-0.20%
2024/09/03	1.1	36.04	7.1	36.32	35.95	-6	2,491	-0.24%
2024/09/02	0.4	35.95	10.2	36.05	35.95	-9.8	2,473	-0.40%
2024/08/30	2.5	35.14	0	35.05	35.15	2.5	2,500	0.10%
2024/08/29	18	35.31	9	35.24	35.30	9	2,503	0.36%
2024/08/28	3	34.70	15	35.01	35.15	-12	2,459	-0.49%
2024/08/27	0	0.00	7	33.85	33.90	-7	2,472	-0.28%
2024/08/26	0	0.00	5	33.63	33.35	-5	2,531	-0.20%
2024/08/23	4	32.75	1	32.90	32.75	3	2,992	0.10%
2024/08/22	3.1	33.21	0	0.00	33.05	3.1	3,051	0.10%
2024/08/21	11	33.77	4	33.71	33.35	7	3,092	0.23%
2024/08/20	3	33.18	7	33.25	33.05	-4	3,227	-0.12%
2024/08/19	7	32.52	2	32.55	32.85	5	3,214	0.16%
2024/08/16	1	31.55	4.4	31.51	31.30	-3.4	3,202	-0.11%
2024/08/15	3	31.05	1	30.95	30.80	2	3,196	0.06%
2024/08/14	2	30.83	8	30.88	30.80	-6	3,207	-0.19%
2024/08/13	5	30.68	3	30.75	30.70	2	3,208	0.06%
2024/08/12	3	30.73	0	0.00	30.80	3	3,218	0.09%
2024/08/08	2	30.30	1	30.45	30.40	1	3,224	0.03%
2024/08/07	0	0.00	18	30.36	30.85	-18	3,220	-0.56%
2024/08/06	16	28.41	10	28.44	28.90	6	3,206	0.19%
2024/08/05	13	29.79	10	29.70	29.70	3	3,175	0.09%
2024/08/02	1	33.35	8	33.42	32.95	-7	3,147	-0.22%
2024/08/01	10.5	33.86	1	34.00	34.15	9.5	3,147	0.30%
2024/07/31	2	33.60	11	33.79	33.45	-9	3,145	-0.28%
2024/07/30	8	31.94	5	32.50	33.05	3	3,145	0.10%
2024/07/29	6.1	32.56	0	33.35	32.15	6.1	3,133	0.19%
2024/07/26	8.1	33.13	16	33.18	33.10	-7.9	3,111	-0.25%
2024/07/23	25	34.29	7	34.75	34.10	18	3,108	0.58%
2024/07/22	30.1	34.77	12	34.85	34.00	18	3,138	0.58%
2024/07/19	81	37.61	141	37.73	36.55	-60	3,069	-1.95%	大賣/
2024/07/18	140	36.84	62.1	36.51	37.35	78	2,775	2.81%	大買/
2024/07/17	6	35.70	18.2	35.86	35.70	-12.2	2,505	-0.49%
2024/07/16	3	35.10	3	35.15	35.25	0	2,465	0.00%
2024/07/15	0.2	34.99	2	34.95	34.80	-1.8	2,491	-0.07%
2024/07/12	12	34.57	1	34.65	34.65	11	2,492	0.44%
2024/07/11	30.3	35.73	25	35.70	36.00	5.3	2,473	0.21%
2024/07/10	23	35.47	7	35.56	35.35	16	2,459	0.65%
2024/07/09	37	35.27	1	35.95	35.25	36	2,473	1.46%
2024/07/08	4	35.91	0	35.90	35.80	4	2,453	0.16%
2024/07/05	1	36.24	7	36.31	36.30	-6	2,460	-0.24%
2024/07/04	6	35.84	5.1	35.81	35.75	1	2,427	0.04%
2024/07/03	2	35.85	11.1	36.11	35.80	-9.1	2,421	-0.38%
2024/07/02	13.6	35.68	29.2	35.79	35.60	-15.6	2,393	-0.65%
2024/07/01	3	34.93	11	35.02	35.00	-8	2,350	-0.34%
2024/06/28	0	35.00	2	35.00	34.80	-2	2,381	-0.08%
2024/06/27	1	34.70	2	34.70	34.65	-1	2,383	-0.04%
2024/06/26	1	34.90	1	35.00	34.85	0	2,376	0.00%
2024/06/25	3	34.53	0	34.70	34.95	3	2,385	0.13%
2024/06/24	6.3	34.86	0	35.00	34.80	6.2	2,392	0.26%
2024/06/21	8	35.29	19	35.38	35.30	-11	2,401	-0.46%
2024/06/20	7.2	34.72	14.2	35.23	35.40	-7	2,356	-0.30%
2024/06/19	4.1	34.81	5.1	34.87	34.55	-0.9	2,353	-0.04%
2024/06/18	6	34.58	3	34.60	34.50	3	2,354	0.13%
2024/06/17	2	34.72	6	34.81	34.75	-4	2,372	-0.17%
2024/06/14	6.2	34.75	8.1	34.93	34.40	-1.8	2,364	-0.08%
2024/06/13	7	34.24	1	34.15	34.15	6	2,354	0.26%
2024/06/12	8	34.18	0.3	34.42	34.25	7.8	2,357	0.33%
2024/06/11	11	34.59	8.2	34.40	34.60	2.8	2,352	0.12%
2024/06/07	6.1	34.84	0	0.00	34.80	6.1	2,359	0.26%
2024/06/06	13.1	35.14	3	35.05	34.90	10.1	2,363	0.43%
2024/06/05	9	36.02	12	36.12	35.60	-3	2,358	-0.13%
2024/06/04	7	35.20	7	35.10	35.10	0	2,317	0.00%
2024/06/03	0.5	35.76	21	35.59	35.35	-20.5	2,353	-0.87%
2024/05/31	18.3	35.63	18	35.84	35.45	0.3	2,354	0.01%
2024/05/30	22.6	36.38	3	36.24	36.30	19.6	2,334	0.84%
2024/05/29	158	38.00	176.2	38.27	37.20	-18.2	2,395	-0.76%	大買/大賣/
2024/05/28	62.7	35.11	19	35.46	35.75	43.7	1,973	2.21%
2024/05/27	15	34.15	5	34.38	34.75	10	1,958	0.51%
2024/05/24	32	34.24	30	34.07	34.55	2	1,954	0.10%
2024/05/23	5	32.72	0.1	32.54	32.50	5	1,862	0.27%
2024/05/22	3	33.37	9	33.48	33.20	-6	1,988	-0.30%
2024/05/21	0	33.25	25	33.11	32.95	-25	2,009	-1.24%
2024/05/20	0	33.20	6	33.35	33.05	-6	2,100	-0.29%
2024/05/17	0	0.00	4	32.93	32.90	-4	2,106	-0.19%
2024/05/16	2	32.55	15.1	32.80	32.85	-13.1	2,122	-0.62%
2024/05/15	2	32.60	0	32.70	32.50	2	2,135	0.09%
2024/05/14	3	32.73	24.3	32.69	32.80	-21.3	2,153	-0.99%
2024/05/13	0	32.10	5.3	32.20	32.45	-5.3	2,243	-0.24%
2024/05/10	0	0.00	2.1	32.17	32.30	-2.1	2,312	-0.09%
2024/05/09	3.1	32.32	1.3	32.15	32.00	1.8	2,332	0.08%
2024/05/08	9	32.44	1	32.35	32.40	8	2,360	0.34%
2024/05/07	7	32.53	1	32.30	32.50	6	2,461	0.24%
2024/05/06	2	32.60	0	0.00	32.75	2	2,481	0.08%
2024/05/03	2	32.90	3	32.95	32.65	-1	2,595	-0.04%
2024/05/02	1	32.65	5	32.60	32.70	-4	2,650	-0.15%
2024/04/30	5	32.64	2	33.10	32.55	3	2,727	0.11%
2024/04/29	2	32.55	3	32.53	32.85	-1	2,970	-0.03%
2024/04/26	3	32.47	0.2	33.13	32.15	2.9	3,089	0.09%
2024/04/25	4	31.93	1	32.00	31.95	3	3,102	0.10%
2024/04/24	4	31.93	11	32.09	32.20	-7	3,115	-0.22%
2024/04/23	1	31.65	2	31.90	31.85	-1	3,135	-0.03%
2024/04/22	0.1	31.65	7	31.56	31.45	-7	3,151	-0.22%
2024/04/19	36	31.47	3	31.85	31.15	33	3,158	1.04%
2024/04/18	6	32.18	26	32.11	32.25	-20	3,138	-0.64%
2024/04/17	9	32.38	2	32.45	32.40	7	3,189	0.22%
2024/04/16	26	32.97	4	33.20	32.30	22	3,207	0.69%
2024/04/15	9	33.91	5	33.85	33.70	4	3,232	0.12%
2024/04/12	1.1	34.78	2	35.00	34.65	-0.9	3,254	-0.03%
2024/04/11	10	34.77	4	34.70	34.65	6	3,466	0.17%
2024/04/10	13	35.17	0	35.35	35.10	13	3,534	0.37%
2024/04/09	6	35.33	2	35.15	35.15	4	3,539	0.11%
2024/04/08	4	35.50	1	35.55	35.45	3	3,544	0.08%
2024/04/03	8.1	35.91	0	35.80	35.70	8.1	3,554	0.23%
2024/04/02	1	36.35	1	36.60	36.35	0	3,667	0.00%
2024/04/01	0	0.00	1	36.45	36.35	-1	3,687	-0.03%
2024/03/29	2	36.00	1	36.00	35.80	1	3,815	0.03%
2024/03/28	1	36.30	12	36.48	36.10	-11	3,819	-0.29%
2024/03/27	1	36.00	1	36.40	36.35	0	3,805	0.00%
2024/03/26	2	36.05	11	35.64	36.25	-9	3,804	-0.24%
2024/03/25	4	36.15	0	0.00	36.10	4	3,803	0.11%
2024/03/22	11	36.03	3	36.22	36.20	8	3,834	0.21%
2024/03/21	1	35.65	10	35.75	35.80	-9	3,923	-0.23%
2024/03/20	3.5	35.70	19	35.65	35.55	-15.5	3,951	-0.39%
2024/03/19	16	35.44	1	35.40	35.40	15	3,986	0.38%
2024/03/18	2	34.95	10	35.00	35.30	-8	4,134	-0.19%
2024/03/15	1	35.10	0	35.20	34.80	1	4,443	0.02%
2024/03/14	2.2	35.50	3	35.05	35.10	-0.8	4,461	-0.02%
2024/03/13	5.5	35.06	0	35.20	35.20	5.5	4,461	0.12%
2024/03/12	3	35.48	0	35.55	35.55	3	4,467	0.07%
2024/03/11	15.2	35.55	4	35.56	35.40	11.2	4,486	0.25%
2024/03/08	14	34.84	5	35.00	35.25	9	4,585	0.20%
2024/03/07	17	36.21	10	35.66	35.40	7	4,674	0.15%
2024/03/06	8.5	36.68	6	36.63	36.60	2.5	4,630	0.05%
2024/03/05	33	37.08	0	0.00	36.90	33	4,618	0.71%
2024/03/04	8.1	37.48	23	37.85	37.45	-15	4,582	-0.33%
2024/03/01	8	36.54	15	36.52	36.65	-7	4,463	-0.16%
2024/02/29	16.1	37.11	17	36.97	37.00	-0.9	4,430	-0.02%
2024/02/27	21.1	37.65	8	37.55	37.50	13.1	4,390	0.30%
2024/02/26	21	38.63	6.1	38.94	38.40	14.9	4,368	0.34%
2024/02/23	47.1	38.93	15	39.10	38.05	32.1	4,349	0.74%
2024/02/22	8	38.59	10.1	38.58	38.60	-2.1	4,245	-0.05%
2024/02/21	36	38.33	30.1	38.55	38.65	5.9	4,237	0.14%
2024/02/20	5	37.46	0	37.50	37.45	5	4,196	0.12%
2024/02/19	3.1	37.94	8	38.19	37.85	-4.9	4,193	-0.12%
2024/02/16	8.1	37.49	7	37.62	37.65	1.1	4,191	0.03%
2024/02/15	9	37.38	3	37.40	37.50	6	4,191	0.14%
2024/02/05	38.4	37.30	17	37.62	37.70	21.4	4,173	0.51%
2024/02/02	14	39.16	17	39.22	39.25	-3	4,092	-0.07%
2024/02/01	7	38.41	1	38.70	38.30	6	4,062	0.15%
2024/01/31	12	38.78	22	38.56	38.50	-10	4,050	-0.25%
2024/01/30	19.1	39.33	12	39.41	39.15	7.1	4,046	0.17%
2024/01/29	8	38.62	5	38.81	38.80	3	3,952	0.08%
2024/01/26	25	39.15	21.1	39.27	39.10	3.9	3,973	0.10%
2024/01/25	35	38.87	21	38.99	39.10	14	3,965	0.35%
2024/01/24	33	38.95	10.1	39.01	38.75	23	3,988	0.58%
2024/01/23	49.1	39.43	49.1	39.34	39.25	0	4,055	0.00%
2024/01/22	8	38.76	11.2	38.35	38.90	-3.2	3,821	-0.08%
2024/01/19	15	37.76	15.1	37.30	37.95	-0.1	3,697	0.00%
2024/01/18	2	36.70	0	36.78	36.65	2	3,636	0.05%
2024/01/17	1	37.50	4	37.33	37.35	-3	3,624	-0.08%
2024/01/16	1	37.60	1	37.90	37.75	0	3,602	0.00%
2024/01/15	2.1	37.51	1.1	37.80	37.80	1	3,589	0.03%
2024/01/12	18	37.68	13.1	37.55	37.50	4.9	3,603	0.14%
2024/01/11	4	37.41	12	37.47	37.75	-8	3,588	-0.22%
2024/01/10	6	36.46	12	36.62	36.60	-6	3,552	-0.17%
2024/01/09	4.1	37.39	12	37.55	36.95	-8	3,557	-0.22%
2024/01/08	14.6	37.00	3	37.13	36.80	11.6	3,525	0.33%
2024/01/05	38.6	38.61	46	38.63	37.90	-7.5	3,492	-0.21%
2024/01/04	17.1	37.89	29.4	37.80	37.70	-12.4	3,289	-0.38%
2024/01/03	5	36.65	2.1	36.63	36.60	2.9	3,245	0.09%
2024/01/02	13	37.35	1	37.50	37.15	12	3,258	0.37%
2023/12/29	7.1	37.86	4	37.89	37.75	3.1	3,284	0.09%
2023/12/28	38.2	38.24	31.1	38.18	38.10	7.1	3,290	0.22%
2023/12/27	7.4	37.63	3.2	37.66	37.55	4.3	3,215	0.13%
2023/12/26	18	38.03	25	37.87	38.10	-7	3,178	-0.22%
2023/12/25	2	36.40	1	36.50	36.35	1	3,057	0.03%
2023/12/22	4	36.60	13	36.79	36.60	-9	3,071	-0.29%
2023/12/21	10	36.74	1	36.70	36.75	9	3,078	0.29%
2023/12/20	3	37.23	22	37.31	37.35	-19	3,085	-0.62%
2023/12/19	18	36.90	3	37.25	36.70	15	3,112	0.48%
2023/12/18	28	37.87	32	37.83	37.70	-4	3,100	-0.13%
2023/12/15	11.1	36.94	3	36.80	36.70	8.1	3,006	0.27%
2023/12/14	23	37.45	4	37.40	37.25	19	3,015	0.63%
2023/12/13	30.1	37.95	11	38.06	37.85	19.1	3,001	0.63%
2023/12/12	46.1	38.29	49.1	38.21	38.30	-3	2,954	-0.10%
2023/12/11	0	0.00	12.1	37.24	37.20	-12.1	2,857	-0.42%
2023/12/08	12	36.70	6	36.82	36.55	6	2,900	0.21%
2023/12/07	5	36.91	18	36.75	36.70	-13	3,023	-0.43%
2023/12/06	7.3	37.19	4	37.47	37.10	3.2	3,017	0.11%
2023/12/05	18.2	37.64	15	37.61	37.50	3.2	2,993	0.11%
2023/12/04	46	37.73	36	37.33	37.45	10	2,876	0.35%
2023/12/01	3	35.97	0.1	36.05	36.00	2.9	2,765	0.11%
2023/11/30	9.1	35.82	0.5	35.84	35.75	8.6	2,768	0.31%
2023/11/29	1.1	36.05	4	36.05	36.00	-3	2,773	-0.11%
2023/11/28	5	35.79	0.2	35.70	35.95	4.9	2,813	0.17%
2023/11/27	1	35.85	6	35.73	35.65	-5	2,885	-0.17%
2023/11/24	5	35.59	1	35.90	35.85	4	2,910	0.14%
2023/11/23	4	35.75	2.1	35.71	35.85	1.9	2,924	0.06%
2023/11/22	11	36.22	13	35.97	36.25	-2	2,984	-0.07%
2023/11/21	11	35.59	2.1	35.86	35.35	8.9	3,013	0.30%
2023/11/20	2	35.62	12.1	35.62	35.55	-10.1	3,125	-0.32%
2023/11/17	2	35.05	28.2	34.74	34.95	-26.2	3,263	-0.80%
2023/11/16	2	34.15	11	34.21	34.30	-9	3,314	-0.27%
2023/11/15	0	33.90	0	33.85	33.85	0	3,332	0.00%
2023/11/14	7.1	33.39	43.1	33.40	33.55	-36	3,347	-1.07%
2023/11/13	5	32.90	6	32.75	32.90	-1	3,382	-0.03%
2023/11/10	11	32.51	8	32.56	32.40	3	3,401	0.09%
2023/11/09	38	33.03	3	32.80	32.70	35	3,407	1.03%
2023/11/08	1	33.55	0	33.94	33.75	1	3,408	0.03%
2023/11/07	10	33.71	10	33.98	33.55	0	3,426	0.00%
2023/11/06	10	34.58	11	34.50	34.55	-1	3,434	-0.03%
2023/11/03	9	34.53	1	34.75	34.40	8	3,460	0.23%
2023/11/02	15.1	35.10	14	35.19	35.20	1	3,453	0.03%
2023/11/01	15.1	34.40	2	33.55	33.55	13	3,421	0.38%
2023/10/31	22	35.72	14.1	35.94	35.35	8	3,439	0.23%
2023/10/30	2	34.60	3	34.63	34.70	-1	3,370	-0.03%
2023/10/27	6	34.43	2	34.18	34.20	4	3,488	0.11%
2023/10/26	1	34.90	8	34.85	34.50	-7	3,640	-0.19%
2023/10/25	6	35.45	0	35.50	35.30	6	3,722	0.16%
2023/10/24	4	35.16	0	0.00	35.25	4	3,763	0.11%
2023/10/23	0	34.80	0	34.80	34.50	0	3,826	0.00%
2023/10/20	0.3	34.29	5	34.90	34.45	-4.7	3,901	-0.12%
2023/10/19	1	34.41	3	34.82	34.95	-2	3,938	-0.05%
2023/10/18	3	34.67	2	34.55	34.40	1	3,993	0.03%
2023/10/17	8	35.68	1	35.94	35.05	7	4,076	0.17%
2023/10/16	6	35.78	2	35.80	35.70	4	4,173	0.10%
2023/10/13	0	37.10	0	37.10	36.60	0	4,423	0.00%
2023/10/12	1.1	36.42	2	36.50	36.60	-0.9	4,866	-0.02%
2023/10/11	10	36.99	1	36.56	36.55	9	5,312	0.17%
2023/10/06	12	37.31	0	37.31	37.40	12	5,491	0.22%
2023/10/05	10.1	38.05	5	37.85	37.75	5.1	5,540	0.09%
2023/10/04	5.1	38.18	6	38.51	38.35	-0.9	5,565	-0.02%
2023/10/03	12	38.60	0	38.85	38.30	12	5,694	0.21%
2023/10/02	2	39.35	0	39.56	39.65	2	6,053	0.03%
2023/09/28	3	39.58	3	39.32	39.35	0	6,124	0.00%
2023/09/27	5	39.50	4	39.56	39.65	1	6,285	0.02%
2023/09/26	1	39.10	0.1	39.42	39.30	1	6,479	0.01%
2023/09/25	8	39.32	4	39.52	39.50	4	6,737	0.06%
2023/09/22	1	38.12	11	38.30	38.95	-10	6,826	-0.15%
2023/09/21	4	37.93	0	37.97	37.85	4	7,124	0.06%
2023/09/20	5	39.00	3	39.02	38.80	2	7,274	0.03%
2023/09/19	9.1	39.58	1	39.50	39.25	8	7,297	0.11%
2023/09/18	6	39.22	10.1	39.77	39.80	-4.1	7,347	-0.06%
2023/09/15	13	39.98	31.2	39.74	39.45	-18.2	7,414	-0.25%
2023/09/14	32.1	40.18	32.7	40.07	40.15	-0.7	7,368	-0.01%
2023/09/13	14.1	38.57	11	38.70	39.00	3	7,292	0.04%
2023/09/12	24.1	38.20	10.1	38.20	38.15	14.1	7,565	0.19%
2023/09/11	1	36.36	6	36.37	36.35	-5	7,454	-0.07%
2023/09/08	0	37.99	0	37.75	37.50	0	7,452	0.00%
2023/09/07	2	38.92	1	38.35	38.40	1	7,462	0.01%
2023/09/06	0	38.87	0.1	38.87	38.95	0	7,545	0.00%
2023/09/05	5	38.07	0	38.42	38.45	5	7,627	0.07%
2023/09/04	0.1	38.32	3	38.24	38.30	-3	7,641	-0.04%
2023/09/01	2	38.93	1	39.64	38.60	1	7,657	0.01%
2023/08/31	12	39.69	0	39.58	39.75	12	7,652	0.16%
2023/08/30	4.1	39.08	20.2	39.21	39.10	-16.2	7,631	-0.21%
2023/08/29	20	39.10	1	38.80	39.15	19	7,653	0.25%
2023/08/28	6.2	39.77	28	39.07	39.00	-21.8	7,756	-0.28%
2023/08/25	2	39.53	8.1	39.44	39.60	-6.1	7,848	-0.08%
2023/08/24	10.1	39.52	11.6	39.40	39.50	-1.5	7,846	-0.02%
2023/08/23	22	39.27	14	39.12	38.90	8	7,822	0.10%
2023/08/22	10.1	38.31	5.1	38.19	38.15	5	7,668	0.07%
2023/08/21	0	36.73	2	37.55	37.50	-2	7,584	-0.03%
2023/08/18	6	37.09	0	36.96	36.40	6	7,562	0.08%
2023/08/17	3	36.52	6	37.10	37.75	-3	7,552	-0.04%
2023/08/16	3	35.82	11	35.90	36.10	-8	7,525	-0.11%
2023/08/15	6	36.40	6.1	36.40	36.50	-0.1	7,523	0.00%
2023/08/14	2.1	36.37	15.1	35.81	35.85	-12.9	7,551	-0.17%
2023/08/11	4.1	37.21	2.2	37.09	36.70	1.9	7,570	0.03%
2023/08/10	1.2	37.11	16.1	37.13	37.10	-14.9	7,569	-0.20%
2023/08/09	1.4	38.45	1.2	38.91	38.30	0.2	7,534	0.00%
2023/08/08	2.2	38.58	2	38.85	38.75	0.2	7,499	0.00%
2023/08/07	7	39.42	20.2	39.24	39.50	-13.2	7,482	-0.18%
2023/08/04	10.4	38.75	4.1	39.16	39.45	6.3	7,406	0.09%
2023/08/02	6.2	42.27	60	42.34	41.40	-53.9	7,316	-0.74%
2023/08/01	18.1	43.46	74.3	44.15	42.95	-56.1	7,257	-0.77%
2023/07/31	4.4	44.16	19.6	44.78	43.90	-15.3	7,147	-0.21%
2023/07/28	13.7	42.66	8.2	42.47	42.90	5.5	6,998	0.08%
2023/07/27	2.2	43.98	11.1	44.02	44.00	-8.9	6,954	-0.13%
2023/07/26	8.1	43.26	3.1	43.61	43.15	5	6,918	0.07%
2023/07/25	3.1	44.57	16.6	44.62	44.45	-13.5	6,865	-0.20%
2023/07/24	3.4	43.53	3.2	43.85	43.45	0.2	6,799	0.00%
2023/07/21	4.2	43.57	35.7	43.63	43.75	-31.5	6,754	-0.47%
2023/07/20	14.8	43.64	16.6	43.76	43.80	-1.8	6,735	-0.03%
2023/07/19	26.4	43.08	26	43.00	42.90	0.4	6,656	0.01%
2023/07/18	68.4	44.66	69.8	44.27	43.20	-1.4	6,669	-0.02%
2023/07/17	196.2	47.24	42	47.03	46.70	154.2	6,513	2.37%	大買/鉅額交易
2023/07/14	97.8	45.90	84.1	46.83	48.10	13.7	6,141	0.22%
2023/07/13	21	44.13	32.2	43.93	43.80	-11.2	5,831	-0.19%
2023/07/12	7	42.82	5	42.57	42.40	2	5,632	0.04%
2023/07/11	2.1	42.32	12.3	42.46	42.45	-10.2	5,627	-0.18%
2023/07/10	55	42.01	16	42.21	42.15	39	5,628	0.69%
2023/07/07	73.3	43.40	56	43.26	43.30	17.3	5,529	0.31%
2023/07/06	6.1	41.63	19	42.02	41.85	-13	5,148	-0.25%
2023/07/05	16	42.59	13.1	42.12	41.70	3	5,122	0.06%
2023/07/04	14	43.45	24	43.25	43.80	-10	5,009	-0.20%
2023/07/03	25.1	42.84	19	43.25	43.45	6	4,859	0.12%
2023/06/30	6	40.70	13	40.48	40.90	-7	4,600	-0.15%
2023/06/29	39	40.74	35.1	40.64	40.35	4	4,503	0.09%
2023/06/28	46.1	39.91	50	39.52	39.30	-4	4,167	-0.09%
2023/06/27	3	38.48	17	38.41	37.80	-14	4,011	-0.35%
2023/06/26	5	38.76	19	39.04	38.60	-14	4,002	-0.35%
2023/06/21	62	40.26	7.1	40.22	40.20	54.9	3,920	1.40%
2023/06/20	18	39.51	8	39.12	39.10	10	3,825	0.26%
2023/06/19	65	39.52	53	39.37	39.30	12	3,785	0.32%
2023/06/16	44.1	40.73	30.1	40.13	40.35	14	3,656	0.38%
2023/06/15	1.1	38.18	12	37.93	38.15	-10.9	3,316	-0.33%
2023/06/13	1	37.20	3.3	37.34	37.10	-2.3	3,344	-0.07%
2023/06/12	15	37.29	11	37.25	36.80	4	3,411	0.12%
2023/06/09	49	37.96	44	38.24	38.85	5	3,394	0.15%
2023/06/08	6.1	37.58	8	37.35	37.20	-1.9	3,345	-0.06%
2023/06/07	3	37.82	2	37.95	38.10	1	3,377	0.03%
2023/06/06	5	38.38	4	37.99	38.05	1	3,440	0.03%
2023/06/05	15	38.99	7	38.98	38.70	8	3,457	0.23%
2023/06/02	5	38.90	7	38.74	38.90	-2	3,542	-0.06%
2023/06/01	10	38.75	6.2	38.87	38.95	3.8	3,526	0.11%
2023/05/31	7	38.44	49.5	38.55	38.50	-42.5	3,501	-1.21%
2023/05/30	4	37.50	17	37.46	37.45	-13	3,409	-0.38%
2023/05/29	13	37.32	22	36.92	37.30	-9	3,404	-0.26%
2023/05/26	12	36.15	5	36.25	35.90	7	3,307	0.21%
2023/05/25	15	35.87	1	36.00	36.00	14	3,393	0.41%
2023/05/24	3	36.27	2	36.35	36.20	1	3,385	0.03%
2023/05/23	1	36.75	18	36.78	36.65	-17	3,383	-0.50%
2023/05/22	8	36.78	6.3	36.84	36.60	1.7	3,378	0.05%
2023/05/19	10	36.12	3	36.23	36.10	7	3,385	0.21%
2023/05/18	4	36.20	35	36.27	36.15	-31	3,364	-0.92%
2023/05/17	4.5	36.22	13	35.99	35.95	-8.5	3,315	-0.26%
2023/05/16	0	0.00	4	35.28	35.30	-4	3,253	-0.12%
2023/05/15	4	34.38	5	34.53	34.40	-1	3,230	-0.03%
2023/05/12	5	34.30	0	0.00	34.30	5	3,235	0.15%
2023/05/11	0	0.00	11	34.47	33.95	-11	3,232	-0.34%
2023/05/10	7	34.77	0	0.00	34.80	7	3,205	0.22%
2023/05/09	2	34.80	1	35.15	34.60	1	3,198	0.03%
2023/05/08	10	35.30	8	35.73	35.15	2	3,188	0.06%
2023/05/05	14	35.26	2	35.13	35.00	12	3,182	0.38%
2023/05/04	27.5	34.49	0	0.00	34.45	27.5	3,184	0.86%
2023/05/03	13	35.18	0	0.00	34.40	13	3,188	0.41%
2023/05/02	0	0.00	2	35.55	35.85	-2	3,168	-0.06%
2023/04/28	3	35.25	0	0.00	35.40	3	3,159	0.09%
2023/04/26	2	35.15	12	34.60	35.05	-10	3,130	-0.32%
2023/04/25	2	35.10	0	0.00	34.80	2	3,114	0.06%
2023/04/24	20.5	36.15	2	35.85	35.70	18.5	3,071	0.60%
2023/04/21	11	36.61	6	37.26	35.65	5	3,081	0.16%
2023/04/20	2.6	39.37	44	39.49	39.30	-41.4	2,949	-1.40%
2023/04/19	4	38.30	16	38.78	38.85	-12	2,840	-0.42%
2023/04/18	14	38.96	192	38.39	38.40	-178	2,754	-6.46%	大賣/鉅額交易
2023/04/17	0	0.00	16	37.25	37.45	-16	2,686	-0.60%
2023/04/14	22	37.11	7	37.16	36.70	15	2,757	0.54%
2023/04/12	2.4	36.65	34	36.75	36.75	-31.6	2,618	-1.21%
2023/04/11	3	35.88	1	36.15	36.20	2	2,554	0.08%
2023/04/10	1	35.85	6	35.91	36.00	-5	2,528	-0.20%
2023/04/07	8	35.43	1	35.65	35.35	7	2,471	0.28%
2023/04/06	0	0.00	19	35.47	35.55	-19	2,405	-0.79%
2023/03/31	1	34.75	2	34.78	34.85	-1	2,337	-0.04%
2023/03/29	0	0.00	1	34.35	34.45	-1	2,310	-0.04%
2023/03/27	1	35.05	6	34.93	34.95	-5	2,300	-0.22%
2023/03/23	1	34.70	2	34.73	34.75	-1	2,257	-0.04%
2023/03/22	1	34.10	6.3	34.12	34.45	-5.3	2,240	-0.24%
2023/03/21	0	0.00	20	34.20	34.10	-20	2,224	-0.90%
2023/03/20	0	0.00	3	34.20	34.20	-3	2,211	-0.14%
2023/03/17	4	34.40	2	34.13	34.30	2	2,207	0.09%
2023/03/16	0	0.00	8	33.96	33.55	-8	2,187	-0.37%
2023/03/15	39.3	35.03	37	34.69	34.45	2.3	2,153	0.11%
2023/03/14	11	35.21	12	35.23	35.20	-1	2,081	-0.05%
2023/03/13	2	34.30	3	34.47	34.90	-1	2,036	-0.05%
2023/03/10	24	34.91	24	34.53	34.55	0	1,991	0.00%
2023/03/09	36	35.11	34	34.85	34.80	2	2,215	0.09%
2023/03/08	23	34.38	9	34.40	34.55	14	2,276	0.62%
2023/03/07	27	34.56	20	34.39	34.20	7	2,337	0.30%
2023/03/03	14	33.24	18	33.11	32.90	-4	2,167	-0.18%
2023/03/02	8	33.61	8	33.87	33.90	0	2,099	0.00%
2023/03/01	1	32.85	24	33.22	33.20	-23	2,100	-1.09%
2023/02/24	2.2	32.23	1	32.45	32.50	1.2	2,054	0.06%
2023/02/23	7.3	32.70	46	32.47	32.50	-38.7	2,038	-1.90%
2023/02/22	1	31.45	0	0.00	31.90	1	1,967	0.05%
2023/02/21	0	31.80	0	0.00	31.80	0	1,991	0.00%
2023/02/20	0	0.00	2	31.80	31.70	-2	2,015	-0.10%
2023/02/17	1	31.55	23	31.57	31.60	-22	2,014	-1.09%
2023/02/16	0	0.00	3	31.10	31.00	-3	2,024	-0.15%
2023/02/14	0	0.00	1	30.90	30.70	-1	2,063	-0.05%
2023/02/13	0	0.00	1	30.85	30.90	-1	2,120	-0.05%
2023/02/10	7	30.34	0	0.00	30.20	7	2,179	0.32%
2023/02/09	1	30.80	0	0.00	30.75	1	2,180	0.05%
2023/02/06	1	31.00	2	31.35	30.95	-1	2,218	-0.05%
2023/02/03	3	30.87	0	0.00	30.70	3	2,217	0.14%
2023/02/02	1	31.25	17	31.09	31.25	-16	2,211	-0.72%
2023/02/01	13	30.78	2	30.78	30.65	11	2,234	0.49%
2023/01/31	0	0.00	1	30.50	30.55	-1	2,224	-0.04%
2023/01/30	5	30.05	0	0.00	30.05	5	2,205	0.23%
2023/01/17	1	29.55	0	0.00	29.80	1	2,203	0.05%
2023/01/13	0	0.00	14	29.48	29.40	-14	2,204	-0.63%
2023/01/11	8	30.43	0	30.20	30.05	8	2,220	0.36%
2023/01/10	2	30.10	0	0.00	30.05	2	2,191	0.09%
2023/01/09	0	0.00	1	30.15	29.80	-1	2,195	-0.05%
2023/01/06	4	29.53	1	29.55	29.50	3	2,212	0.14%
2023/01/05	13	29.80	2	29.65	29.60	11	2,244	0.49%
2023/01/04	46	29.96	45	29.97	30.00	1	2,175	0.05%
2023/01/03	1	28.60	1	28.45	28.75	0	2,087	0.00%
2022/12/29	1	28.00	0	0.00	28.10	1	2,144	0.05%
2022/12/28	3	28.18	1	28.60	28.15	2	2,262	0.09%
2022/12/27	3	28.82	1	28.85	28.95	2	2,274	0.09%
2022/12/23	0	0.00	103	28.42	28.55	-103	2,291	-4.49%	大賣/鉅額交易
2022/12/22	0.5	29.00	76	28.88	28.85	-75.5	2,305	-3.28%
2022/12/20	1	28.80	6	29.12	28.55	-5	2,371	-0.21%
2022/12/19	2	29.75	0	0.00	29.35	2	2,395	0.08%
2022/12/16	2	30.68	2	30.60	30.40	0	2,407	0.00%
2022/12/15	0	0.00	1	31.15	31.10	-1	2,415	-0.04%
2022/12/14	0	0.00	7	30.80	31.05	-7	2,427	-0.29%
2022/12/13	0	0.00	10	30.55	30.50	-10	2,431	-0.41%
2022/12/12	2	30.35	14	30.64	30.60	-12	2,447	-0.49%
2022/12/09	5	30.86	1	30.95	30.85	4	2,479	0.16%
2022/12/08	3	30.70	1	30.70	30.80	2	2,550	0.08%
2022/12/07	0	0.00	1	31.70	30.65	-1	2,599	-0.04%
2022/12/06	1	31.70	4	31.44	31.35	-3	2,734	-0.11%
2022/12/05	3	31.50	7	31.64	31.60	-4	2,931	-0.14%
2022/12/02	1	31.05	0.1	31.15	31.20	0.9	3,049	0.03%
2022/12/01	16	31.81	38.1	31.95	31.30	-22.1	3,162	-0.70%
2022/11/30	58	31.43	14	31.35	31.00	44	3,100	1.42%
2022/11/29	5	31.14	10	30.88	31.35	-5	3,044	-0.16%
2022/11/28	0	0.00	1	30.00	29.85	-1	2,964	-0.03%
2022/11/25	18	29.83	6	29.73	29.50	12	2,968	0.40%
2022/11/24	62	30.03	16	30.06	30.00	46	2,970	1.55%
2022/11/23	82	29.95	13	29.96	30.45	69	2,951	2.34%
2022/11/22	2	29.20	0	0.00	29.55	2	2,901	0.07%
2022/11/21	0	0.00	1	29.85	29.60	-1	2,933	-0.03%
2022/11/18	1.2	29.55	3	29.83	29.55	-1.8	2,945	-0.06%
2022/11/17	2	29.35	1	29.95	29.50	1	2,927	0.03%
2022/11/16	2	29.15	0	0.00	29.15	2	2,912	0.07%
2022/11/15	1	29.10	12	29.40	29.20	-11	2,929	-0.38%
2022/11/14	5	29.68	2	29.63	29.70	3	2,932	0.10%
2022/11/11	1	29.35	2	29.55	29.55	-1	2,902	-0.03%
2022/11/10	1	29.45	1	29.00	29.15	0	2,891	0.00%
2022/11/09	20	29.42	15	29.30	29.30	5	2,898	0.17%
2022/11/08	2	29.85	25	29.37	29.30	-23	2,906	-0.79%
2022/11/07	0	0.00	3	28.85	28.70	-3	2,875	-0.10%
2022/11/04	0	0.00	2	28.60	28.80	-2	2,916	-0.07%
2022/11/02	9	28.47	2	28.28	28.55	7	3,037	0.23%
2022/11/01	0	0.00	1	27.50	27.50	-1	3,105	-0.03%
2022/10/31	4	27.00	0	0.00	26.85	4	3,257	0.12%
2022/10/28	1	26.50	0	0.00	26.25	1	3,530	0.03%
2022/10/26	28	26.81	0	0.00	26.60	28	3,875	0.72%
2022/10/21	31	27.24	0	0.00	27.10	31	4,285	0.72%
2022/10/20	6	27.53	0	0.00	27.85	6	4,464	0.13%
2022/10/19	2	28.23	1	28.90	28.35	1	4,556	0.02%
2022/10/18	6	28.53	12	28.62	28.60	-6	4,659	-0.13%
2022/10/17	1	27.20	2	27.68	28.30	-1	4,694	-0.02%
2022/10/14	10.1	27.35	18	27.77	28.00	-7.9	4,725	-0.17%
2022/10/13	23	27.13	0	0.00	26.10	23	4,744	0.48%
2022/10/12	0	0.00	1	28.05	28.10	-1	4,720	-0.02%
2022/10/11	2	28.60	22	28.60	28.40	-20	4,735	-0.42%
2022/10/07	2	29.60	5	29.39	29.50	-3	4,787	-0.06%
2022/10/06	1	29.20	1	29.05	29.20	0	4,828	0.00%
2022/10/05	30	29.38	18	29.94	28.85	12	4,848	0.25%
2022/10/04	0	0.00	3	28.43	28.60	-3	4,773	-0.06%
2022/10/03	11	27.59	0	0.00	27.35	11	4,827	0.23%
2022/09/30	3	27.25	4	27.29	27.55	-1	5,062	-0.02%
2022/09/29	7	27.99	1	28.40	27.65	6	5,268	0.11%
2022/09/28	46	27.94	10	28.20	27.25	36	5,323	0.68%
2022/09/27	1	29.50	0	0.00	29.80	1	5,399	0.02%
2022/09/26	11	29.70	10	29.90	29.80	1	5,417	0.02%
2022/09/23	1	31.35	0	0.00	31.35	1	5,395	0.02%
2022/09/22	2	31.55	2	32.50	32.65	0	5,376	0.00%
2022/09/20	0	0.00	3	32.67	32.80	-3	5,331	-0.06%
2022/09/19	1	32.30	1.1	32.39	32.45	-0.1	5,316	0.00%
2022/09/16	6	32.93	3	33.07	32.70	3	5,297	0.06%
2022/09/15	5	33.04	33	33.47	33.05	-28	5,258	-0.53%
2022/09/14	5	33.14	5	33.00	33.45	0	5,179	0.00%
2022/09/13	44	34.48	19	33.89	33.70	25	5,130	0.49%
2022/09/12	12.1	34.37	61.5	34.65	34.95	-49.4	4,980	-0.99%
2022/09/08	13	32.76	26.5	33.06	33.75	-13.5	4,786	-0.28%
2022/09/07	56	32.35	47	32.42	32.80	9	4,637	0.19%
2022/09/06	56	32.36	65	32.61	32.40	-9	4,514	-0.20%
2022/09/05	39	31.90	7	32.15	31.40	32	4,297	0.74%
2022/09/02	2	31.70	4.1	31.35	31.75	-2.1	4,198	-0.05%
2022/09/01	2	30.85	2	31.50	30.70	0	4,156	0.00%
2022/08/31	4	31.45	4	31.10	31.45	0	4,139	0.00%
2022/08/29	5	30.18	0	0.00	30.15	5	4,110	0.12%
2022/08/26	6	31.59	5	31.65	31.65	1	4,082	0.02%
2022/08/25	0	0.00	2	31.40	31.25	-2	4,032	-0.05%
2022/08/24	0	0.00	1	30.65	30.55	-1	4,019	-0.02%
2022/08/23	1	30.55	3	30.65	30.75	-2	4,011	-0.05%
2022/08/22	8	31.65	0	0.00	31.15	8	3,985	0.20%
2022/08/19	0	0.00	2	31.68	31.85	-2	3,932	-0.05%
2022/08/18	1	30.90	0	0.00	31.25	1	3,908	0.03%
2022/08/17	1	31.05	3	31.20	31.15	-2	3,890	-0.05%
2022/08/16	1	31.40	0	0.00	31.25	1	3,871	0.03%
2022/08/15	12	32.00	12	31.73	31.65	0	3,838	0.00%
2022/08/12	1	31.50	12	31.60	31.50	-11	3,771	-0.29%
2022/08/11	1	31.50	3	31.87	31.50	-2	3,739	-0.05%
2022/08/10	16	32.24	26	31.99	31.75	-10	3,686	-0.27%
2022/08/09	0	0.00	2	31.93	32.00	-2	3,591	-0.06%
2022/08/05	7	31.49	8.1	31.69	31.85	-1.1	3,446	-0.03%
2022/08/04	4	30.53	18	31.60	31.80	-14	3,291	-0.43%
2022/08/03	57.1	30.83	55	30.77	30.05	2.1	3,016	0.07%
2022/08/02	5	31.06	21	30.79	30.70	-16	2,754	-0.58%
2022/08/01	3	30.55	2	30.45	30.50	1	2,633	0.04%
2022/07/29	13	31.26	15	31.16	31.15	-2	2,578	-0.08%
2022/07/28	72	31.40	11	31.30	30.50	61	2,479	2.46%
2022/07/27	8	30.39	17	30.59	30.70	-9	2,216	-0.41%
2022/07/26	17	30.11	2.1	29.20	29.00	15	2,033	0.74%
2022/07/25	19.1	30.13	19	30.69	31.00	0.1	1,936	0.00%
2022/07/22	2	29.45	2	29.63	29.10	0	1,822	0.00%
2022/07/21	1	29.55	9	29.48	29.50	-8	1,784	-0.45%
2022/07/20	15	29.15	3	28.83	29.00	12	1,739	0.69%
2022/07/19	3	29.05	22	29.02	29.05	-19	1,717	-1.11%
2022/07/18	10	29.35	4	28.85	28.85	6	1,710	0.35%
2022/07/15	1	29.35	1	29.40	29.40	0	1,697	0.00%
2022/07/14	3	28.38	6	29.13	29.25	-3	1,648	-0.18%
2022/07/13	1	29.20	2	28.45	27.90	-1	1,580	-0.06%
2022/07/12	1	28.55	2	28.65	28.60	-1	1,534	-0.07%
2022/07/11	2	29.10	4	29.06	29.45	-2	1,512	-0.13%
2022/07/08	19	29.43	23	29.48	29.60	-4	1,448	-0.28%
2022/07/07	7	28.43	11	28.23	28.75	-4	1,206	-0.33%
2022/07/06	5	27.42	25	27.32	27.45	-20	1,001	-2.00%
2022/07/05	33	27.19	22	26.94	27.15	11	951	1.16%
2022/07/04	0	0.00	2	25.38	25.45	-2	830	-0.24%
2022/07/01	181	25.10	257	24.81	23.90	-76	810	-9.37%	大買/大賣/
2022/06/30	106	25.86	86	25.78	25.60	20	803	2.49%	大買/
2022/06/29	67	26.38	13	26.40	26.40	54	807	6.69%
2022/06/28	2	26.60	0	0.00	26.45	2	821	0.24%
2022/06/27	0	0.00	3	26.95	27.00	-3	834	-0.36%
2022/06/24	63	26.48	60	26.35	26.50	3	843	0.36%
2022/06/23	4	25.73	4	26.09	25.95	0	861	0.00%
2022/06/22	2	25.83	0	0.00	25.60	2	988	0.20%
2022/06/21	0	0.00	4	26.05	26.30	-4	1,023	-0.39%
2022/06/20	3	25.60	0	0.00	25.10	3	1,057	0.28%
2022/06/17	53	26.53	50	26.07	26.20	3	1,075	0.28%
2022/06/16	0	0.00	42	26.48	26.50	-42	1,093	-3.84%
2022/06/15	46	26.89	2	27.43	27.10	44	1,175	3.74%
2022/06/14	4	25.91	0	0.00	26.40	4	1,180	0.34%
2022/06/13	3	26.50	0	0.00	26.25	3	1,207	0.25%
2022/06/02	0	0.00	7	27.69	27.55	-7	1,336	-0.52%
2022/06/01	1	27.60	2	27.78	27.65	-1	1,362	-0.07%
2022/05/30	5	27.40	0	0.00	27.30	5	1,365	0.37%
2022/05/27	0	0.00	1	27.10	27.15	-1	1,379	-0.07%
2022/05/26	2	27.25	0	0.00	26.80	2	1,395	0.14%
2022/05/24	1	26.85	0	0.00	26.85	1	1,499	0.07%
2022/05/23	3	27.30	0	0.00	27.20	3	1,513	0.20%
2022/05/18	0	0.00	1	27.40	27.40	-1	1,859	-0.05%
2022/05/17	0	0.00	1	27.05	27.00	-1	1,876	-0.05%
2022/05/12	14.1	26.15	0	0.00	25.50	14.1	1,906	0.74%
2022/05/11	1.1	26.65	1	26.50	26.40	0.1	1,911	0.01%
2022/05/10	4	26.33	0	0.00	27.00	4	1,928	0.21%
2022/05/09	4.1	27.41	0	0.00	26.90	4.1	1,978	0.21%
2022/05/05	0	0.00	2	29.60	29.05	-2	2,028	-0.10%
2022/05/03	3	28.95	0	0.00	29.10	3	2,059	0.15%
2022/04/29	0	0.00	1	28.85	28.90	-1	2,067	-0.05%
2022/04/28	0	0.00	8	28.56	28.55	-8	2,085	-0.38%
2022/04/27	6	28.13	4	28.36	28.30	2	2,135	0.09%
2022/04/26	1	28.65	2	29.08	29.10	-1	2,131	-0.05%
2022/04/25	3	28.80	0	0.00	28.60	3	2,138	0.14%
2022/04/22	0	0.00	1	30.10	30.10	-1	2,128	-0.05%
2022/04/21	0	0.00	2	30.85	30.55	-2	2,136	-0.09%
2022/04/20	1	30.45	10	30.44	30.35	-9	2,122	-0.42%
2022/04/19	0	0.00	8	29.79	29.75	-8	2,110	-0.38%
2022/04/18	2	29.00	2	29.15	29.10	0	2,126	0.00%
2022/04/15	4	29.03	2	28.90	28.85	2	2,136	0.09%
2022/04/14	2	29.88	0	0.00	29.75	2	2,200	0.09%
2022/04/12	1	29.30	0	0.00	29.65	1	2,259	0.04%
2022/04/11	13	30.39	5	30.45	29.70	8	2,322	0.34%
2022/04/07	7	30.89	0	0.00	30.55	7	2,653	0.26%
2022/04/06	3	31.33	0	0.00	31.40	3	2,729	0.11%
2022/03/31	1	31.20	3	31.40	31.30	-2	2,859	-0.07%
2022/03/30	2	31.85	0	0.00	31.80	2	2,923	0.07%
2022/03/29	1	31.90	1	32.35	31.60	0	2,934	0.00%
2022/03/28	6	32.29	10	31.85	31.80	-4	2,947	-0.14%
2022/03/25	41	32.95	42.1	32.80	32.50	-1.1	2,961	-0.04%
2022/03/24	2	32.15	7	32.11	32.05	-5	2,884	-0.17%
2022/03/23	2	32.10	37	32.19	31.70	-35	2,920	-1.20%
2022/03/22	0	0.00	62	31.77	32.20	-62	3,022	-2.05%
2022/03/21	0	0.00	4	32.14	31.80	-4	3,165	-0.13%
2022/03/18	0	0.00	32	31.64	32.00	-32	3,665	-0.87%
2022/03/17	0	0.00	4	31.08	30.90	-4	3,827	-0.10%
2022/03/16	37	30.46	0	0.00	30.80	37	4,336	0.85%
2022/03/15	76	30.27	25	30.14	30.10	51	4,863	1.05%
2022/03/14	3	30.33	0	0.00	30.40	3	4,926	0.06%
2022/03/11	10	30.30	8	29.92	30.25	2	5,035	0.04%
2022/03/10	6	29.45	5	29.63	29.80	1	5,025	0.02%
2022/03/09	3	28.07	1	28.50	28.60	2	5,058	0.04%
2022/03/08	9	28.35	3	28.68	28.05	6	5,039	0.12%
2022/03/07	10	29.37	2	29.60	29.05	8	5,023	0.16%
2022/03/04	1	30.85	0	0.00	30.60	1	5,023	0.02%
2022/03/03	5	30.86	0	0.00	30.90	5	5,080	0.10%
2022/03/02	1	31.30	88	30.75	31.05	-87	5,109	-1.70%
2022/03/01	72	30.85	0	0.00	30.95	72	5,128	1.40%
2022/02/25	28	30.63	5	30.82	30.50	23	5,171	0.44%
2022/02/24	3	30.27	6	30.03	29.80	-3	5,172	-0.06%
2022/02/23	53	30.82	68	30.73	31.10	-15	5,294	-0.28%
2022/02/22	9	30.97	5	31.07	30.45	4	5,351	0.07%
2022/02/21	2	32.60	60	32.40	32.25	-58	5,542	-1.05%
2022/02/18	42	32.82	44	32.63	32.90	-2	6,165	-0.03%
2022/02/17	74	31.09	8	31.16	31.30	66	5,991	1.10%
2022/02/16	7	30.94	0	0.00	30.90	7	6,002	0.12%
2022/02/15	10	31.00	0	0.00	30.80	10	6,006	0.17%
2022/02/14	2	30.65	0	0.00	30.60	2	6,091	0.03%
2022/02/11	10	31.53	0	0.00	31.35	10	6,101	0.16%
2022/02/10	1	31.45	0	0.00	31.50	1	6,149	0.02%
2022/02/09	0	0.00	2	32.10	32.10	-2	6,165	-0.03%
2022/02/08	0	0.00	2	32.28	32.40	-2	6,235	-0.03%
2022/01/26	1	30.25	0	0.00	30.10	1	6,411	0.02%
2022/01/25	13	30.28	9	29.73	29.65	4	6,414	0.06%
2022/01/24	1	29.90	1	30.00	30.05	0	6,399	0.00%
2022/01/21	0	0.00	1	30.50	30.45	-1	6,416	-0.02%
2022/01/20	4	31.83	1	31.85	31.70	3	6,512	0.05%
2022/01/19	1	30.90	1	31.05	31.00	0	6,534	0.00%
2022/01/18	1	31.05	0	0.00	30.90	1	6,525	0.02%
2022/01/17	0	0.00	4	30.89	30.90	-4	6,515	-0.06%
2022/01/14	2	29.95	0	0.00	30.00	2	6,502	0.03%
2022/01/13	3	30.70	3	30.45	30.45	0	6,489	0.00%
2022/01/12	0	0.00	10	30.40	30.70	-10	6,483	-0.15%
2022/01/11	1	30.75	0	0.00	30.80	1	6,475	0.02%
2022/01/10	2	31.15	4	31.70	31.70	-2	6,450	-0.03%
2022/01/07	3	31.75	8	31.79	31.35	-5	6,437	-0.08%
2022/01/06	15	33.08	23	33.11	32.85	-8	6,349	-0.13%
2022/01/05	28	33.69	9	33.70	33.70	19	6,319	0.30%
2022/01/04	14	33.75	4	33.73	33.70	10	6,295	0.16%
2022/01/03	69	34.59	70	34.60	33.95	-1	6,221	-0.02%
2021/12/30	3	33.65	1	33.55	33.55	2	5,914	0.03%
2021/12/29	7	33.91	3	34.00	34.15	4	5,873	0.07%
2021/12/28	4	33.79	11	33.80	34.00	-7	5,777	-0.12%
2021/12/27	2	33.38	9	33.52	33.30	-7	5,681	-0.12%
2021/12/24	20	33.47	128	33.38	33.40	-108	5,642	-1.91%	大賣/鉅額交易
2021/12/23	2	32.68	5	32.71	32.80	-3	5,569	-0.05%
2021/12/22	0	0.00	4	32.55	32.55	-4	5,554	-0.07%
2021/12/21	4	32.78	2	32.95	32.80	2	5,534	0.04%
2021/12/20	1	32.90	5	32.88	32.70	-4	5,506	-0.07%
2021/12/17	3	33.05	2.1	33.47	32.65	0.9	5,463	0.02%
2021/12/16	10	34.05	36	33.95	33.85	-26	5,397	-0.48%
2021/12/15	30	33.30	20.2	33.37	34.15	9.8	5,268	0.19%
2021/12/14	58.2	35.41	72	35.00	34.10	-13.8	5,100	-0.27%
2021/12/13	37	33.44	21	33.58	33.65	16	4,555	0.35%
2021/12/10	113	33.59	75.1	33.50	33.80	37.9	4,308	0.88%	大買/
2021/12/09	56	32.58	64	33.06	32.20	-8	3,779	-0.21%
2021/12/08	24	30.26	7	30.30	30.30	17	3,217	0.53%
2021/12/07	13	29.95	12	30.05	30.15	1	3,141	0.03%
2021/12/06	8	29.22	2	29.03	29.05	6	3,023	0.20%
2021/12/03	12	29.21	10	29.42	29.35	2	3,026	0.07%
2021/12/02	4	28.88	6	29.18	29.05	-2	2,971	-0.07%
2021/12/01	4	28.68	7	28.86	28.85	-3	2,974	-0.10%
2021/11/30	65	28.99	6	28.98	29.20	59	2,973	1.98%
2021/11/29	14	28.09	7	28.17	28.45	7	2,967	0.24%
2021/11/26	26	28.41	0	0.00	28.30	26	2,911	0.89%
2021/11/25	7	29.69	12	29.71	29.55	-5	2,874	-0.17%
2021/11/24	4	30.01	12	29.77	30.10	-8	2,840	-0.28%
2021/11/23	15.2	30.11	9	29.83	29.80	6.2	2,797	0.22%
2021/11/22	75	31.06	73	31.46	30.85	2	2,729	0.07%
2021/11/19	2	30.18	2	29.98	29.80	0	2,587	0.00%
2021/11/18	28.2	30.77	31	30.98	30.10	-2.8	2,517	-0.11%
2021/11/17	56	31.68	47.3	31.81	32.05	8.7	2,279	0.38%
2021/11/16	4	28.46	7.1	28.89	29.15	-3.1	1,627	-0.19%
2021/11/15	10	28.15	3	28.13	28.05	7	1,549	0.45%
2021/11/12	7	27.85	0	0.00	27.85	7	1,536	0.46%
2021/11/11	3	28.58	18	28.66	28.10	-15	1,531	-0.98%
2021/11/10	6	27.89	9	27.86	27.90	-3	1,448	-0.21%
2021/11/09	3	27.85	5	27.77	27.75	-2	1,440	-0.14%
2021/11/08	22	28.33	9.1	28.20	28.10	12.9	1,384	0.93%
2021/11/05	8.1	28.53	10	28.46	28.20	-1.9	1,355	-0.14%
2021/11/04	34.1	28.43	35.1	28.31	28.60	-1	1,244	-0.08%
2021/11/03	18	27.66	18	27.66	27.00	0	1,077	0.00%
2021/11/02	4	27.08	2	26.50	26.50	2	1,010	0.20%
2021/11/01	4	27.14	1	26.80	27.25	3	1,004	0.30%
2021/10/29	6.1	27.00	10	27.00	27.00	-3.9	1,046	-0.37%
2021/10/28	10	28.21	25	28.49	27.80	-15	1,020	-1.47%
2021/10/27	28	28.16	18.1	27.55	28.30	9.9	908	1.09%
2021/10/26	0	0.00	4	26.73	26.65	-4	845	-0.47%
2021/10/25	0	0.00	3	26.50	26.60	-3	852	-0.35%
2021/10/22	0	0.00	1	26.30	26.20	-1	868	-0.12%
2021/10/21	0	0.00	5	26.16	25.95	-5	887	-0.56%
2021/10/20	0	0.00	1	26.15	25.95	-1	897	-0.11%
2021/10/19	10	25.85	3	25.97	26.05	7	908	0.77%
2021/10/18	0	0.00	1	25.80	25.50	-1	919	-0.11%
2021/10/14	0	0.00	1	25.15	25.15	-1	999	-0.10%
2021/10/13	1	24.70	6	24.81	24.85	-5	1,049	-0.48%
2021/10/12	3	25.00	0	0.00	25.00	3	1,136	0.26%
2021/10/08	0	0.00	1	26.10	25.70	-1	1,310	-0.08%
2021/10/07	0	0.00	15	25.82	25.85	-15	1,342	-1.12%
2021/10/06	1	24.80	0	0.00	24.80	1	1,376	0.07%
2021/10/04	4	25.01	1	24.70	24.55	3	1,404	0.21%
2021/10/01	4	25.34	1	25.60	25.00	3	1,414	0.21%
2021/09/30	2	25.80	2	26.03	25.80	0	1,419	0.00%
2021/09/29	1	25.60	0	0.00	25.45	1	1,428	0.07%
2021/09/28	2	26.00	2	26.03	26.00	0	1,449	0.00%
2021/09/27	1	25.85	1	25.70	25.85	0	1,467	0.00%
2021/09/08	3	24.25	7	24.30	24.15	-4	1,649	-0.24%
2021/09/07	1	24.60	5	24.55	24.65	-4	1,643	-0.24%
2021/09/06	7	25.23	0	0.00	24.75	7	1,650	0.42%
2021/09/03	0	0.00	3	25.75	25.80	-3	1,624	-0.18%
2021/09/02	3	26.17	1	26.90	26.05	2	1,633	0.12%
2021/09/01	2	26.50	0	0.00	26.65	2	1,617	0.12%
2021/08/31	12	26.24	0	0.00	26.00	12	1,619	0.74%
2021/08/30	0	0.00	1	26.25	26.20	-1	1,628	-0.06%
2021/08/27	3	26.23	6	26.88	26.15	-3	1,651	-0.18%
2021/08/26	0	0.00	2	26.90	26.95	-2	1,669	-0.12%
2021/08/25	3	26.70	0	0.00	26.70	3	1,703	0.18%
2021/08/24	0	0.00	1	26.40	26.10	-1	1,710	-0.06%
2021/08/23	5	26.05	5	26.26	26.35	0	1,723	0.00%
2021/08/20	2	25.33	5	25.00	25.30	-3	1,726	-0.17%
2021/08/19	0.1	25.20	0	0.00	25.20	0.1	1,731	0.01%
2021/08/18	6	24.30	3	24.73	25.65	3	1,730	0.17%
2021/08/17	3	24.90	0	0.00	24.55	3	1,742	0.17%
2021/08/16	1	25.00	0	0.00	24.75	1	1,743	0.06%
2021/08/13	0	0.00	19	25.41	25.15	-19	1,751	-1.08%
2021/08/12	2.1	25.85	0	0.00	26.00	2.1	1,764	0.12%
2021/08/11	2	25.75	0	0.00	25.75	2	1,789	0.11%
2021/08/10	5	26.34	4	26.20	26.05	1	1,813	0.06%
2021/08/09	4.1	26.91	4	26.78	26.70	0.1	1,847	0.01%
2021/08/05	3.1	27.14	0	0.00	27.20	3.1	1,940	0.16%
2021/08/04	27.1	27.27	6	27.36	27.10	21.1	2,029	1.04%
2021/08/02	8	28.19	0	0.00	28.20	8	2,067	0.39%
2021/07/30	8.2	28.19	0	0.00	28.10	8.2	2,097	0.39%
2021/07/29	6.1	28.55	0	0.00	28.50	6.1	2,169	0.28%
2021/07/28	10.1	28.44	11	28.40	28.60	-0.9	2,232	-0.04%
2021/07/27	9	29.69	3	29.22	29.15	6	2,301	0.26%
2021/07/26	2	29.70	4	29.76	29.55	-2	2,424	-0.08%
2021/07/23	1	29.45	3	29.77	29.55	-2	2,580	-0.08%
2021/07/22	2	29.30	6	29.19	29.15	-4	2,612	-0.15%
2021/07/21	13	29.42	1	28.55	28.55	12	2,639	0.45%
2021/07/20	22.3	29.70	10	29.35	29.05	12.3	2,666	0.46%
2021/07/19	0.1	30.35	4	30.71	30.35	-3.9	2,734	-0.14%
2021/07/16	46	30.93	0	0.00	31.15	46	2,821	1.63%
2021/07/15	47	30.85	54.2	30.38	31.65	-7.2	2,783	-0.26%
2021/07/14	0	0.00	5	29.15	29.05	-5	2,637	-0.19%
2021/07/13	5	28.80	1	29.20	28.45	4	2,645	0.15%
2021/07/12	0	0.00	1	27.90	28.25	-1	2,644	-0.04%
2021/07/09	4	27.99	1	28.00	27.95	3	2,656	0.11%
2021/07/08	10	28.13	10	28.20	28.15	0	2,716	0.00%
2021/07/07	2	28.45	0	0.00	28.40	2	2,821	0.07%
2021/07/06	4	28.88	0	0.00	28.75	4	2,996	0.13%
2021/07/02	33	28.72	0	0.00	28.60	33	3,327	0.99%
2021/07/01	5	28.45	1	28.60	28.10	4	3,381	0.12%
2021/06/30	1	28.55	2	28.60	28.55	-1	3,433	-0.03%
2021/06/29	11	28.98	1	29.45	28.60	10	3,572	0.28%
2021/06/28	0	0.00	2	29.15	29.25	-2	3,714	-0.05%
2021/06/24	0	0.00	5	29.33	29.15	-5	3,814	-0.13%
2021/06/23	0	0.00	14	28.66	28.85	-14	3,812	-0.37%
2021/06/22	12	28.53	1	28.40	27.90	11	3,888	0.28%
2021/06/21	7	28.36	0	0.00	28.25	7	3,900	0.18%
2021/06/18	2	28.80	1	28.85	29.20	1	3,951	0.03%
2021/06/07	0	0.00	5	28.00	28.00	-5	4,572	-0.11%
2021/06/03	11	28.87	0	0.00	28.85	11	4,665	0.24%
2021/06/02	5	28.82	5	29.00	28.95	0	4,700	0.00%
2021/06/01	0	0.00	1	28.45	28.55	-1	4,748	-0.02%
2021/05/31	0	0.00	2	27.88	27.85	-2	4,842	-0.04%
2021/05/26	2	27.20	1	27.30	27.40	1	4,924	0.02%
2021/05/24	0	0.00	5	26.15	26.75	-5	5,003	-0.10%
2021/05/20	2	26.18	1	27.20	25.85	1	5,109	0.02%
2021/05/19	1	26.50	0	0.00	26.35	1	5,202	0.02%
2021/05/18	2	25.78	0	0.00	26.15	2	5,233	0.04%
2021/05/17	0	0.00	3	23.87	24.00	-3	5,247	-0.06%
2021/05/14	3	26.37	2	26.98	26.10	1	5,241	0.02%
2021/05/13	1	25.40	9	25.01	26.60	-8	5,244	-0.15%
2021/05/12	12	26.53	6	27.17	25.75	6	5,242	0.11%
2021/05/11	4	28.10	16.5	28.50	27.95	-12.5	5,185	-0.24%
2021/05/10	4	29.98	0	0.00	29.95	4	5,198	0.08%
2021/05/07	0	0.00	6	29.83	30.40	-6	5,503	-0.11%
2021/05/06	9	29.41	9	29.42	29.20	0	5,584	0.00%
2021/05/05	9	30.68	19	30.88	30.10	-10	5,533	-0.18%
2021/05/04	5	31.12	30.1	31.18	31.35	-25.1	5,519	-0.45%
2021/05/03	35	35.05	13	35.24	34.40	22	5,475	0.40%
2021/04/29	20	34.68	16	34.91	35.00	4	5,422	0.07%
2021/04/28	27	33.38	1	33.50	33.50	26	5,378	0.48%
2021/04/27	8	33.29	12	33.30	33.25	-4	5,484	-0.07%
2021/04/26	16	33.63	1	33.65	33.65	15	5,573	0.27%
2021/04/23	23	33.18	19	33.19	33.15	4	5,667	0.07%
2021/04/22	42	35.23	45	34.73	34.00	-3	6,057	-0.05%
2021/04/21	15	35.87	6	35.83	35.80	9	6,051	0.15%
2021/04/20	21	36.46	1	36.35	36.30	20	6,107	0.33%
2021/04/19	6	36.05	3	36.32	36.05	3	6,325	0.05%
2021/04/16	1	36.00	0	0.00	36.05	1	6,462	0.02%
2021/04/14	16	35.77	5	35.94	35.80	11	7,531	0.15%
2021/04/13	14	37.06	12	36.93	37.00	2	8,203	0.02%
2021/04/12	41	38.24	22	37.85	37.50	19	8,310	0.23%
2021/04/09	28.5	37.96	29	38.21	38.40	-0.5	8,231	-0.01%
2021/04/08	2.5	36.15	39	36.36	36.40	-36.5	7,937	-0.46%
2021/04/07	9	36.33	2	36.18	36.20	7	7,935	0.09%
2021/04/06	4	36.61	9	36.66	36.55	-5	7,930	-0.06%
2021/04/01	55	37.38	4	37.38	37.05	51	7,991	0.64%
2021/03/31	31	37.18	33	36.97	37.35	-2	8,083	-0.02%
2021/03/30	1.1	36.32	8	36.70	36.55	-6.9	7,944	-0.09%
2021/03/29	16	36.32	95	36.54	36.55	-79	7,920	-1.00%
2021/03/26	0	0.00	11	35.51	35.65	-11	7,902	-0.14%
2021/03/25	7.5	35.85	12	36.35	35.60	-4.5	7,992	-0.06%
2021/03/24	4	35.44	18	35.55	35.40	-14	7,958	-0.18%
2021/03/23	22	35.60	0	0.00	35.25	22	7,951	0.28%
2021/03/22	17	35.57	7	35.26	35.10	10	7,902	0.13%
2021/03/19	25	36.31	8	36.46	36.15	17	7,840	0.22%
2021/03/18	7	36.42	13	36.34	36.30	-6	7,777	-0.08%
2021/03/17	12	36.30	0	0.00	36.10	12	7,825	0.15%
2021/03/16	15	36.98	12	36.83	36.65	3	7,828	0.04%
2021/03/15	37	37.49	19	37.52	37.55	18	7,805	0.23%
2021/03/12	10	36.52	33	36.51	36.80	-23	7,689	-0.30%
2021/03/11	0	0.00	2	35.58	35.75	-2	7,661	-0.03%
2021/03/10	1	35.35	0	0.00	35.35	1	8,028	0.01%
2021/03/09	6	35.58	14	35.62	35.40	-8	8,358	-0.10%
2021/03/08	10	35.42	3	35.17	34.90	7	8,296	0.08%
2021/03/05	40	35.37	36	35.46	35.45	4	8,284	0.05%
2021/03/04	27	35.36	9	35.23	35.05	18	8,421	0.21%
2021/03/03	1	34.00	1	34.40	34.40	0	8,429	0.00%
2021/03/02	2	34.75	7	34.90	34.10	-5	8,460	-0.06%
2021/02/26	13	34.38	6	34.57	35.10	7	8,451	0.08%
2021/02/25	4	34.96	4	34.85	34.85	0	8,467	0.00%
2021/02/24	6	35.83	0	0.00	35.10	6	8,468	0.07%
2021/02/23	4	35.73	12	35.93	36.15	-8	8,489	-0.09%
2021/02/22	10	35.34	9	35.46	35.50	1	8,548	0.01%
2021/02/19	20	35.30	24	35.44	35.40	-4	8,515	-0.05%
2021/02/18	5	34.01	2	34.23	34.15	3	8,429	0.04%
2021/02/17	7	32.91	7.8	33.41	33.30	-0.8	8,402	-0.01%
2021/02/05	1	32.70	12	33.17	32.70	-11	8,366	-0.13%
2021/02/04	2	33.35	6	33.49	33.10	-4	8,362	-0.05%
2021/02/03	30	33.01	4	33.20	32.95	26	8,460	0.31%
2021/02/02	5	33.72	3	33.70	33.60	2	8,410	0.02%
2021/02/01	36	33.82	62	33.53	33.50	-26	8,381	-0.31%
2021/01/29	119	35.94	24	36.15	34.55	95	8,314	1.14%	大買/
2021/01/28	1	35.60	35	36.05	36.00	-34	7,984	-0.43%
2021/01/27	2	34.95	7	35.39	35.30	-5	7,890	-0.06%
2021/01/26	14	34.72	14	35.53	34.65	0	7,871	0.00%
2021/01/25	3	35.32	25	35.27	35.35	-22	7,835	-0.28%
2021/01/22	11	34.92	6	34.81	35.15	5	7,803	0.06%
2021/01/21	20	35.17	11	35.38	34.75	9	7,725	0.12%
2021/01/20	29	36.70	21	36.51	35.75	8	7,618	0.11%
2021/01/19	33	38.06	6	37.84	37.45	27	7,470	0.36%
2021/01/18	13	37.82	27	37.82	38.50	-14	7,344	-0.19%
2021/01/15	72	39.61	120	39.01	38.60	-48	7,192	-0.67%	大賣/
2021/01/14	54	38.70	11	38.84	38.35	43	6,717	0.64%
2021/01/13	24	37.64	20	37.58	37.80	4	6,604	0.06%
2021/01/12	93	37.52	83.3	37.15	37.50	9.8	6,500	0.15%
2021/01/11	28	38.97	6	38.98	38.95	22	6,249	0.35%
2021/01/08	25.3	38.39	41	38.44	38.50	-15.8	6,084	-0.26%
2021/01/07	180	39.45	138	38.86	39.50	42	5,851	0.72%	大買/大賣/
2021/01/06	40	38.11	158	38.83	38.90	-118	4,966	-2.38%	大賣/鉅額交易
2021/01/05	35	33.55	65	34.87	35.40	-30	4,261	-0.70%
2021/01/04	17	31.92	29	32.01	32.20	-12	4,058	-0.30%
2020/12/31	8	31.34	0	0.00	31.25	8	3,979	0.20%
2020/12/30	24	31.43	0	0.00	31.15	24	4,017	0.60%
2020/12/29	55	31.48	17	31.97	31.45	38	3,984	0.95%
2020/12/28	65	31.67	8	31.78	31.65	57	3,921	1.45%
2020/12/25	80	31.51	32.7	31.70	32.10	47.3	3,840	1.23%
2020/12/24	1	30.15	4	30.23	30.25	-3	3,615	-0.08%
2020/12/23	0	0.00	4	29.70	29.85	-4	3,619	-0.11%
2020/12/22	5	30.17	5	30.44	29.55	0	3,637	0.00%
2020/12/21	12	30.78	18	30.96	31.05	-6	3,613	-0.17%
2020/12/18	6	30.11	3	30.23	30.05	3	3,516	0.09%
2020/12/17	1	29.30	0	0.00	29.55	1	3,493	0.03%
2020/12/16	0	0.00	10	29.80	29.70	-10	3,492	-0.29%
2020/12/15	15	29.61	0	0.00	29.25	15	3,498	0.43%
2020/12/14	2	30.25	1	30.55	30.25	1	3,463	0.03%
2020/12/11	1	30.80	2	30.63	30.20	-1	3,479	-0.03%
2020/12/10	4	31.25	7	31.06	31.00	-3	3,425	-0.09%
2020/12/09	6	31.03	16	31.09	31.30	-10	3,412	-0.29%
2020/12/08	15.5	31.41	12	31.47	31.35	3.5	3,446	0.10%
2020/12/07	28.4	31.92	13	31.83	31.30	15.4	3,704	0.42%
2020/12/04	44	32.02	48	32.20	32.25	-4	3,666	-0.11%
2020/12/03	26	31.06	72.8	31.06	32.00	-46.8	3,305	-1.42%
2020/12/02	1.6	28.86	10	29.23	29.10	-8.4	3,022	-0.28%
2020/12/01	8	29.03	5.2	29.19	29.00	2.8	3,036	0.09%
2020/11/30	39	29.92	53	29.92	29.25	-14	3,099	-0.45%
2020/11/27	26	29.44	20	29.26	29.60	6	2,914	0.21%
2020/11/26	2	28.75	16	29.08	28.65	-14	2,827	-0.50%
2020/11/25	8	28.90	0	0.00	28.65	8	2,796	0.29%
2020/11/24	5	28.63	11	28.55	28.40	-6	2,796	-0.21%
2020/11/23	5	28.20	3	28.37	28.35	2	2,750	0.07%
2020/11/20	5	28.40	6	28.51	28.35	-1	2,726	-0.04%
2020/11/19	12	28.01	43	27.92	28.00	-31	2,723	-1.14%
2020/11/18	20	27.36	9	27.32	27.30	11	2,622	0.42%
2020/11/17	0	0.00	6	27.25	26.90	-6	2,638	-0.23%
2020/11/16	4	27.23	1	27.00	27.25	3	2,723	0.11%
2020/11/12	0	0.00	1	26.75	26.45	-1	2,875	-0.03%
2020/11/11	11	27.06	2	27.50	26.75	9	2,900	0.31%
2020/11/10	7	25.82	0	0.00	25.90	7	2,798	0.25%
2020/11/09	1	26.10	0	0.00	26.20	1	2,854	0.04%
2020/11/03	0	0.00	51	26.51	26.55	-51	2,989	-1.71%
2020/11/02	1	26.55	23	26.39	26.00	-22	3,009	-0.73%
2020/10/30	2	25.85	4	25.80	25.80	-2	3,074	-0.07%
2020/10/29	4	26.18	10	26.00	26.20	-6	3,118	-0.19%
2020/10/28	8.2	26.90	8	26.59	26.35	0.2	3,131	0.01%
2020/10/27	0	0.00	2	26.95	26.90	-2	3,150	-0.06%
2020/10/26	10	27.14	6	27.15	27.00	4	3,206	0.12%
2020/10/23	2	27.18	0	0.00	27.20	2	3,235	0.06%
2020/10/22	4	27.45	2	27.33	27.15	2	3,330	0.06%
2020/10/21	1	27.70	3	27.58	27.60	-2	3,384	-0.06%
2020/10/20	2	27.35	5	27.32	27.50	-3	3,510	-0.09%
2020/10/19	8	27.28	1	27.25	27.30	7	3,543	0.20%
2020/10/16	3	27.20	0	0.00	26.90	3	3,616	0.08%
2020/10/15	1	27.30	0	0.00	27.30	1	3,665	0.03%
2020/10/14	0	0.00	2	27.95	27.70	-2	3,709	-0.05%
2020/10/13	2	27.65	40	27.59	27.75	-38	3,747	-1.01%
2020/10/12	25	27.18	1.7	27.32	27.15	23.3	3,735	0.62%
2020/10/08	2	27.20	3	27.75	27.20	-1	3,744	-0.03%
2020/10/07	11	27.55	25	27.78	27.45	-14	3,762	-0.37%
2020/10/06	1	26.50	0	0.00	26.80	1	3,765	0.03%
2020/09/30	12	25.61	0	0.00	25.80	12	3,952	0.30%
2020/09/29	2	25.40	0	0.00	25.35	2	3,924	0.05%
2020/09/25	5	25.71	1	25.05	25.05	4	3,973	0.10%
2020/09/24	10	26.25	0	0.00	26.00	10	3,953	0.25%
2020/09/23	10	27.38	5	26.95	26.90	5	3,925	0.13%
2020/09/22	1	27.35	15	27.35	27.25	-14	3,948	-0.35%
2020/09/21	7	27.87	6	27.77	27.80	1	3,932	0.03%
2020/09/18	7	28.11	4	28.25	27.75	3	3,937	0.08%
2020/09/17	4	28.10	8	28.08	28.05	-4	3,938	-0.10%
2020/09/16	17	28.20	7	28.19	28.00	10	4,055	0.25%
2020/09/15	14	28.45	0	0.00	28.35	14	4,104	0.34%
2020/09/14	5	28.15	15	28.39	28.45	-10	4,173	-0.24%
2020/09/11	6	29.13	8	28.79	28.40	-2	4,226	-0.05%
2020/09/10	12	29.93	20	29.75	29.25	-8	4,185	-0.19%
2020/09/09	5	27.88	8	28.50	28.95	-3	3,935	-0.08%
2020/09/07	16	29.01	3	29.12	28.30	13	3,934	0.33%
2020/09/04	5	28.15	6	27.97	28.50	-1	3,948	-0.03%
2020/09/03	12	28.68	10	28.51	28.20	2	3,955	0.05%
2020/09/02	3	27.72	4	28.03	27.75	-1	3,876	-0.03%
2020/09/01	5	27.48	0	0.00	27.40	5	3,877	0.13%
2020/08/28	1	28.60	2	28.35	28.15	-1	4,068	-0.02%
2020/08/27	2	28.55	0	0.00	28.25	2	4,073	0.05%
2020/08/26	0	0.00	1	28.40	28.30	-1	4,102	-0.02%
2020/08/25	3.1	28.25	17	28.46	28.50	-13.9	4,116	-0.34%
2020/08/24	0	0.00	2.7	28.00	28.15	-2.7	4,052	-0.07%
2020/08/21	4.5	27.63	3	27.80	27.90	1.5	4,076	0.04%
2020/08/20	11	27.28	7	27.71	26.95	4	4,065	0.10%
2020/08/19	4	29.26	18.7	29.45	29.70	-14.7	4,001	-0.37%
2020/08/18	0	0.00	7	28.26	28.30	-7	3,887	-0.18%
2020/08/17	2	28.05	5	28.22	28.20	-3	3,907	-0.08%
2020/08/14	15	27.40	15	27.48	27.60	0	4,129	0.00%
2020/08/13	2	27.15	4	27.29	27.40	-2	4,138	-0.05%
2020/08/12	1.5	26.43	3.8	26.40	26.85	-2.3	4,120	-0.06%
2020/08/11	9	26.40	2	27.40	25.95	7	4,113	0.17%
2020/08/10	6	26.75	2	26.45	26.50	4	4,077	0.10%
2020/08/06	3	26.25	3	26.27	26.40	0	4,173	0.00%
2020/08/05	2	25.93	5	26.21	26.35	-3	4,248	-0.07%
2020/08/04	5	25.44	2	25.53	25.15	3	4,308	0.07%
2020/08/03	0	0.00	2	25.00	24.90	-2	4,481	-0.04%
2020/07/31	6	24.84	5	24.60	24.90	1	4,931	0.02%
2020/07/30	11.5	24.45	11.8	24.62	24.65	-0.3	5,638	-0.01%
2020/07/29	1	23.15	0	0.00	23.10	1	5,731	0.02%
2020/07/28	6	23.50	3	23.50	23.95	3	5,766	0.05%
2020/07/27	7.2	23.84	8	24.00	23.85	-0.8	5,755	-0.01%
2020/07/24	9	26.43	13	26.01	25.65	-4	5,772	-0.07%
2020/07/23	5	28.35	6	27.64	27.75	-1	5,707	-0.02%
2020/07/22	9	28.40	10	28.33	28.30	-1	5,717	-0.02%
2020/07/21	6	27.80	5	28.05	27.75	1	5,658	0.02%
2020/07/20	15	27.79	3	27.75	27.75	12	5,633	0.21%
2020/07/17	16	27.99	11	27.94	27.85	5	5,645	0.09%
2020/07/16	1	28.10	9	28.18	28.15	-8	5,662	-0.14%
2020/07/15	2	28.15	0	0.00	28.15	2	5,678	0.04%
2020/07/14	7	28.01	0	0.00	28.00	7	5,734	0.12%
2020/07/13	8	27.85	5	27.80	27.95	3	5,748	0.05%
2020/07/10	11	28.12	8	28.08	28.05	3	5,829	0.05%
2020/07/09	22	28.42	20	28.35	28.45	2	6,117	0.03%
2020/07/08	2	27.75	0	0.00	27.75	2	6,186	0.03%
2020/07/07	1	27.80	7	27.80	27.75	-6	6,179	-0.10%
2020/07/06	0	0.00	2	27.98	27.95	-2	6,177	-0.03%
2020/07/03	2	27.83	2	27.70	27.70	0	6,162	0.00%
2020/07/01	5	27.68	5	27.84	27.65	0	6,175	0.00%
2020/06/30	0	0.00	2	27.45	27.40	-2	6,150	-0.03%
2020/06/29	5	27.20	2	27.25	27.30	3	6,185	0.05%
2020/06/24	0	0.00	1	27.20	27.25	-1	6,196	-0.02%
2020/06/23	6	27.16	15	27.12	27.20	-9	6,216	-0.14%
2020/06/22	2	25.85	9	26.05	26.05	-7	6,132	-0.11%
2020/06/19	6	27.07	1	27.00	26.95	5	6,090	0.08%
2020/06/18	1	27.20	3	27.13	27.20	-2	6,036	-0.03%
2020/06/17	5	27.37	2	27.38	27.40	3	5,984	0.05%
2020/06/16	11	27.32	2	27.30	27.30	9	6,004	0.15%
2020/06/15	15	27.33	7	27.33	27.20	8	6,003	0.13%
2020/06/12	5	26.98	6	26.96	27.00	-1	6,006	-0.02%
2020/06/11	7	27.09	3	27.22	27.05	4	6,006	0.07%
2020/06/10	6	27.46	3	27.48	27.45	3	5,972	0.05%
2020/06/09	3	27.30	1	27.30	27.30	2	6,009	0.03%
2020/06/08	7	27.30	0	0.00	27.25	7	6,019	0.12%
2020/06/05	30	27.15	44	27.24	27.05	-14	6,044	-0.23%
2020/06/04	5	26.62	1	26.60	26.60	4	5,891	0.07%
2020/06/03	9	26.64	0	0.00	26.60	9	5,869	0.15%
2020/06/02	9	26.59	0	0.00	26.60	9	5,841	0.15%
2020/06/01	1	26.60	2.7	26.54	26.60	-1.7	5,804	-0.03%
2020/05/29	4	26.60	2	26.63	26.55	2	5,783	0.03%
2020/05/28	20	26.71	14	26.69	26.60	6	5,772	0.10%
2020/05/27	3	26.62	0	0.00	26.65	3	5,753	0.05%
2020/05/26	4	26.65	12	26.69	26.65	-8	5,740	-0.14%
2020/05/25	0	0.00	6	26.75	26.70	-6	5,704	-0.11%
2020/05/22	5	26.85	7	26.75	26.65	-2	5,684	-0.04%
2020/05/21	12	26.80	55	26.83	26.90	-43	5,642	-0.76%
2020/05/20	3	26.13	13	26.12	26.20	-10	5,379	-0.19%
2020/05/19	5	26.19	7	26.20	26.15	-2	5,350	-0.04%
2020/05/18	2	26.03	8	26.06	26.00	-6	5,307	-0.11%
2020/05/15	1	25.95	6	25.99	26.00	-5	5,271	-0.09%
2020/05/14	13	26.08	3	26.10	26.00	10	5,242	0.19%
2020/05/13	6	26.08	17	26.10	26.10	-11	5,201	-0.21%
2020/05/12	16	26.00	2	25.95	26.05	14	5,256	0.27%
2020/05/11	34	26.24	26	26.21	26.15	8	5,182	0.15%
2020/05/08	48	26.60	17	26.27	26.25	31	5,091	0.61%
2020/05/07	62	26.56	72	26.44	26.65	-10	4,876	-0.21%
2020/05/06	49	26.10	69	25.73	25.30	-20	4,417	-0.45%
2020/05/05	1	26.75	34	26.75	26.75	-33	3,692	-0.89%
2020/05/04	5	24.35	21	24.35	24.35	-16	3,571	-0.45%
2020/04/30	3	22.75	4	22.50	22.15	-1	3,542	-0.03%
2020/04/29	21	22.15	26	22.22	22.35	-5	3,509	-0.14%
2020/04/28	2	21.75	5	21.71	21.95	-3	3,447	-0.09%
2020/04/27	3	21.20	12	21.17	21.15	-9	3,460	-0.26%
2020/04/24	2	20.93	1	21.05	20.90	1	3,425	0.03%
2020/04/23	2	20.85	1	21.10	20.95	1	3,409	0.03%
2020/04/22	11	20.06	25	20.43	20.80	-14	3,387	-0.41%
2020/04/21	17	20.45	23	20.65	20.20	-6	3,324	-0.18%
2020/04/20	2	20.85	3	20.62	20.95	-1	3,265	-0.03%
2020/04/17	7.1	20.98	6	20.82	20.55	1.1	3,240	0.03%
2020/04/16	6	20.99	20	20.71	20.85	-14	3,157	-0.44%
2020/04/15	26	20.83	36	20.81	20.90	-10	3,105	-0.32%
2020/04/14	62	20.38	71	20.57	21.05	-9	2,969	-0.30%
2020/04/13	4	19.65	48	19.76	20.00	-44	2,621	-1.68%
2020/04/10	1	18.20	0	0.00	18.20	1	2,459	0.04%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/08	2	17.75	1	17.55	17.95	1	2,440	0.04%
2020/04/07	0	0.00	3	17.35	17.40	-3	2,416	-0.12%
2020/04/06	1	16.95	4	16.70	16.95	-3	2,395	-0.13%
2020/04/01	0	0.00	20	16.70	16.70	-20	2,396	-0.83%
2020/03/31	9	16.53	7	16.61	16.60	2	2,400	0.08%
2020/03/30	3	15.78	2	15.95	16.30	1	2,354	0.04%
2020/03/27	4	16.01	1	16.50	15.90	3	2,331	0.13%
2020/03/26	2	16.05	2	15.93	16.05	0	2,299	0.00%
2020/03/25	4	15.71	2.9	15.58	15.55	1.1	2,271	0.05%
2020/03/24	1	14.95	2	15.10	15.00	-1	2,274	-0.04%
2020/03/19	13	14.27	1	14.05	14.10	12	2,221	0.54%
2020/03/18	22	15.99	0	0.00	15.60	22	2,341	0.94%
2020/03/17	1	16.55	0	0.00	16.00	1	2,311	0.04%
2020/03/16	3	18.00	3	18.13	17.30	0	2,284	0.00%
2020/03/13	9	17.63	8	17.67	17.80	1	2,241	0.04%
2020/03/12	18	19.76	3	19.77	19.55	15	2,211	0.68%
2020/03/11	3	20.80	2	20.83	20.40	1	2,177	0.05%
2020/03/10	8	19.93	7	20.27	20.50	1	2,120	0.05%
2020/03/09	8	20.86	14	20.40	20.30	-6	2,086	-0.29%
2020/03/06	8	21.16	2	21.20	21.20	6	2,060	0.29%
2020/03/05	1	21.50	10	21.51	21.60	-9	2,076	-0.43%
2020/03/04	8	21.27	2	21.55	21.20	6	2,081	0.29%
2020/03/03	5	21.43	2	21.53	21.40	3	2,083	0.14%
2020/03/02	5	20.79	4	21.00	21.00	1	2,076	0.05%
2020/02/21	3	21.92	0	0.00	21.90	3	2,005	0.15%
2020/02/20	1	22.10	2	22.05	21.90	-1	1,994	-0.05%
2020/02/19	0	0.00	6	21.91	21.95	-6	1,995	-0.30%
2020/02/17	0	0.00	1	21.95	21.85	-1	2,010	-0.05%
2020/02/14	2	21.80	0	0.00	22.05	2	2,009	0.10%
2020/02/13	32	21.94	10	21.92	21.85	22	1,991	1.10%
2020/02/12	1	21.15	4	21.05	21.20	-3	1,884	-0.16%
2020/02/11	15	20.67	6	20.92	20.75	9	1,879	0.48%
2020/02/10	5	19.98	5	20.13	20.00	0	1,845	0.00%
2020/02/07	4	20.44	0	0.00	20.30	4	1,892	0.21%
2020/02/06	3	20.63	8	20.78	20.80	-5	1,938	-0.26%
2020/02/05	6	20.62	1	20.60	20.55	5	1,942	0.26%
2020/02/04	10	19.90	12	19.95	20.30	-2	1,947	-0.10%
2020/02/03	13	19.62	21	19.64	19.75	-8	1,960	-0.41%
2020/01/31	1	20.40	5	20.50	20.45	-4	1,921	-0.21%
2020/01/30	2	20.45	2	20.85	20.45	0	1,925	0.00%
2020/01/20	1	22.80	2	22.90	22.70	-1	1,857	-0.05%
2020/01/17	1	22.90	0	0.00	22.90	1	1,878	0.05%
2020/01/16	0	0.00	11	22.84	22.90	-11	1,898	-0.58%
2020/01/15	1	22.55	0	0.00	22.50	1	1,907	0.05%
2020/01/14	21	22.75	0	0.00	22.60	21	1,922	1.09%
2020/01/07	2	22.48	10	22.20	22.20	-8	2,277	-0.35%
2020/01/03	0	0.00	3	23.23	23.20	-3	2,294	-0.13%
2020/01/02	0	0.00	1	23.70	23.50	-1	2,288	-0.04%
2019/12/31	3	23.58	1	23.55	23.55	2	2,292	0.09%
2019/12/27	0	0.00	1	23.95	23.70	-1	2,330	-0.04%
2019/12/26	1	23.65	5	23.59	23.70	-4	2,326	-0.17%
2019/12/25	1	23.30	0	0.00	23.45	1	2,325	0.04%
2019/12/24	2	23.38	0	0.00	23.40	2	2,342	0.09%
2019/12/23	1	23.40	0	0.00	23.35	1	2,359	0.04%
2019/12/20	1	23.55	5	23.64	23.45	-4	2,375	-0.17%
2019/12/19	6	23.61	3	24.05	23.55	3	2,383	0.13%
2019/12/18	0	0.00	30	23.55	23.60	-30	2,351	-1.28%
2019/12/17	6	23.48	5	23.66	23.55	1	2,387	0.04%
2019/12/16	0	0.00	29	23.40	23.40	-29	2,458	-1.18%
2019/12/13	36	23.50	8	23.61	23.00	28	2,504	1.12%
2019/12/12	3	22.90	1	22.95	22.70	2	2,415	0.08%
2019/12/11	2	22.75	3	22.80	22.90	-1	2,415	-0.04%
2019/12/10	3	22.45	2	22.30	22.30	1	2,400	0.04%
2019/12/09	2	22.55	2	22.53	22.50	0	2,419	0.00%
2019/12/06	1	22.00	1	22.00	22.00	0	2,391	0.00%
2019/12/05	1	21.70	2	21.83	21.75	-1	2,455	-0.04%
2019/12/04	7	21.69	0	0.00	21.70	7	2,521	0.28%
2019/12/03	1	21.80	0	0.00	21.80	1	2,651	0.04%
2019/12/02	11	21.87	5	21.88	21.75	6	2,703	0.22%
2019/11/29	3	22.42	3	22.30	22.20	0	2,703	0.00%
2019/11/28	4	22.49	1	22.55	22.40	3	2,734	0.11%
2019/11/27	6	22.63	4	22.65	22.60	2	2,802	0.07%
2019/11/26	5	22.70	7	22.66	22.60	-2	2,879	-0.07%
2019/11/25	6	22.79	9	22.79	22.65	-3	3,143	-0.10%
2019/11/22	2	22.85	2	22.70	22.70	0	3,350	0.00%
2019/11/21	6	22.80	3	22.75	22.70	3	3,402	0.09%
2019/11/20	4	23.03	4	22.95	22.90	0	3,471	0.00%
2019/11/19	4	22.98	2	23.00	23.00	2	3,567	0.06%
2019/11/18	3	22.90	4	22.94	22.95	-1	3,616	-0.03%
2019/11/15	6	22.78	4	22.85	22.70	2	3,660	0.05%
2019/11/14	16	22.92	8	22.94	22.85	8	3,709	0.22%
2019/11/13	5	22.95	2	22.80	22.80	3	3,783	0.08%
2019/11/12	4	22.74	6	22.79	22.90	-2	3,860	-0.05%
2019/11/11	6	22.68	7	22.64	22.60	-1	3,936	-0.03%
2019/11/08	7	22.96	9	22.93	22.85	-2	4,101	-0.05%
2019/11/07	7	22.89	5	22.94	22.85	2	4,288	0.05%
2019/11/06	9	22.96	12	23.08	23.10	-3	4,492	-0.07%
2019/11/05	15	22.96	18	22.99	23.10	-3	4,537	-0.07%
2019/11/04	5	22.30	30	22.41	22.45	-25	4,550	-0.55%
2019/11/01	9	22.26	6	22.33	22.20	3	4,580	0.07%
2019/10/31	65	22.92	33	22.61	22.50	32	4,626	0.69%
2019/10/30	11	23.03	10	23.12	23.05	1	4,621	0.02%
2019/10/29	18	23.26	21	23.30	23.05	-3	4,696	-0.06%
2019/10/28	16	23.38	10	23.49	23.30	6	4,841	0.12%
2019/10/25	23	23.68	10	23.46	23.45	13	4,989	0.26%
2019/10/24	14	23.87	10	23.96	23.85	4	5,145	0.08%
2019/10/23	11	24.05	6	24.03	23.95	5	5,511	0.09%
2019/10/22	5	24.02	5	24.03	23.95	0	5,525	0.00%
2019/10/21	7	24.10	4	24.06	23.95	3	5,553	0.05%
2019/10/18	5	24.68	5	24.52	24.50	0	5,544	0.00%
2019/10/17	12	24.19	4	24.19	24.20	8	5,441	0.15%
2019/10/16	2	23.95	4	24.30	24.40	-2	5,427	-0.04%
2019/10/15	3	23.27	3	23.40	23.40	0	5,354	0.00%
2019/10/14	3	23.50	2	23.20	23.20	1	5,387	0.02%
2019/10/09	4	23.35	4	23.55	23.55	0	5,408	0.00%
2019/10/08	4	23.89	3	23.60	23.60	1	5,402	0.02%
2019/10/07	3	24.05	2	24.05	24.00	1	5,413	0.02%
2019/10/04	3	23.90	5	24.00	23.85	-2	5,417	-0.04%
2019/10/03	2	23.50	2	23.65	23.70	0	5,374	0.00%
2019/10/02	2	23.35	2	23.60	23.65	0	5,381	0.00%
2019/10/01	2	23.50	2	23.35	23.35	0	5,384	0.00%
2019/09/27	9	23.79	2	23.50	23.50	7	5,363	0.13%
2019/09/26	9	24.13	6	23.95	23.90	3	5,338	0.06%
2019/09/25	3	24.05	5	23.79	23.75	-2	5,326	-0.04%
2019/09/24	4	24.45	3	24.10	24.10	1	5,320	0.02%
2019/09/23	9	24.38	7	24.36	24.40	2	5,308	0.04%
2019/09/20	5	24.18	6	24.23	24.35	-1	5,316	-0.02%
2019/09/19	9	24.47	6	24.24	24.15	3	5,254	0.06%
2019/09/18	6	25.00	3	24.85	24.85	3	5,157	0.06%
2019/09/17	3	24.80	5	25.05	25.15	-2	5,087	-0.04%
2019/09/16	3	24.83	2	24.70	24.70	1	5,025	0.02%
2019/09/12	11	24.81	9	24.81	24.85	2	5,010	0.04%
2019/09/11	6	24.65	3.1	24.65	24.65	3	4,995	0.06%
2019/09/10	3	24.80	3	24.75	24.75	0	4,970	0.00%
2019/09/09	7	24.77	11	24.89	24.65	-4	4,934	-0.08%
2019/09/06	7	24.89	5	24.62	24.60	2	4,866	0.04%
2019/09/05	9	24.77	13	24.93	25.05	-4	4,808	-0.08%
2019/09/04	6	24.38	2	24.30	24.30	4	4,680	0.09%
2019/09/03	3	24.75	3	24.55	24.55	0	4,642	0.00%
2019/09/02	4	24.55	3	24.65	24.65	1	4,630	0.02%
2019/08/30	8	24.78	8	24.63	24.50	0	4,591	0.00%
2019/08/29	11	24.70	2	24.45	24.50	9	4,523	0.20%
2019/08/28	7	25.28	9	24.63	24.80	-2	4,445	-0.04%
2019/08/27	4	24.38	15	24.80	25.00	-11	4,189	-0.26%
2019/08/26	8	23.73	4	23.65	23.65	4	4,022	0.10%
2019/08/23	6	24.50	10	24.28	24.15	-4	4,017	-0.10%
2019/08/22	11	24.28	9	24.38	24.30	2	3,947	0.05%
2019/08/21	10	23.88	11	23.88	23.90	-1	3,842	-0.03%
2019/08/20	4	23.89	3	23.75	23.75	1	3,787	0.03%
2019/08/19	6	24.16	14	24.12	23.95	-8	3,732	-0.21%
2019/08/16	9	24.20	4	23.93	24.00	5	3,679	0.14%
2019/08/15	4	23.75	2	23.90	23.90	2	3,581	0.06%
2019/08/14	3.1	23.74	17	23.56	23.45	-14	3,496	-0.40%
2019/08/13	7	23.48	5	23.53	23.25	2	3,417	0.06%
2019/08/12	4	24.64	13	24.51	24.40	-9	3,258	-0.28%
2019/08/08	10	23.68	31	23.72	23.95	-21	3,059	-0.69%
2019/08/07	4	23.06	14	23.15	23.10	-10	2,846	-0.35%
2019/08/06	5	22.20	4	22.70	22.70	1	2,778	0.04%
2019/08/05	4	22.63	4	22.65	22.65	0	2,760	0.00%
2019/08/02	2	22.50	5	22.40	22.50	-3	2,744	-0.11%
2019/08/01	2	22.50	4	22.75	22.90	-2	2,708	-0.07%
2019/07/31	6	22.58	5	22.86	22.90	1	2,698	0.04%
2019/07/30	16	22.65	16	22.97	22.60	0	2,631	0.00%
2019/07/29	6	22.74	10	22.86	22.95	-4	2,515	-0.16%
2019/07/26	35	22.30	63	22.39	22.40	-28	2,410	-1.16%
2019/07/25	59	22.11	51	21.58	21.90	8	2,313	0.35%
2019/07/24	2	20.65	6	20.70	20.70	-4	1,937	-0.21%
2019/07/23	3	20.47	10	20.54	20.55	-7	1,983	-0.35%
2019/07/22	0	0.00	6	20.28	20.25	-6	2,036	-0.29%
2019/07/19	2	20.65	10	20.65	20.85	-8	2,233	-0.36%
2019/07/18	10	20.65	2	20.45	20.45	8	2,207	0.36%
2019/07/17	4	20.75	3.1	20.86	20.90	0.9	2,191	0.04%
2019/07/16	4	20.90	7	20.89	20.75	-3	2,195	-0.14%
2019/07/15	2	20.45	11	20.77	20.90	-9	2,164	-0.42%
2019/07/12	6	20.30	4	20.25	20.25	2	2,150	0.09%
2019/07/11	2	20.35	2	20.20	20.20	0	2,165	0.00%
2019/07/10	3	20.10	2	20.05	20.00	1	2,188	0.05%
2019/07/09	6	19.99	4	20.03	20.00	2	2,213	0.09%
2019/07/08	10	20.06	9	19.93	19.90	1	2,220	0.05%
2019/07/05	3	19.90	4	20.08	20.20	-1	2,243	-0.04%
2019/07/04	4	19.91	2	19.85	19.85	2	2,236	0.09%
2019/07/03	5	19.99	4	19.80	19.80	1	2,256	0.04%
2019/07/02	2	20.15	2	19.95	19.95	0	2,290	0.00%
2019/07/01	5	20.23	7	20.17	20.15	-2	2,299	-0.09%
2019/06/28	2	19.80	6	19.77	19.85	-4	2,303	-0.17%
2019/06/27	4	19.55	4	19.65	19.70	0	2,347	0.00%
2019/06/26	2	19.50	2	19.40	19.40	0	2,343	0.00%
2019/06/25	4	19.63	4	19.55	19.50	0	2,351	0.00%
2019/06/24	4	19.25	4	19.33	19.45	0	2,353	0.00%
2019/06/21	5	19.66	5	19.05	19.05	0	2,375	0.00%
2019/06/20	2	19.35	3	19.50	19.50	-1	2,380	-0.04%
2019/06/19	5	19.36	4	19.35	19.35	1	2,496	0.04%
2019/06/18	6	19.20	3	19.15	19.15	3	2,744	0.11%
2019/06/17	2	19.35	2	19.30	19.25	0	2,859	0.00%
2019/06/14	5	19.54	24	19.34	19.40	-19	2,902	-0.65%
2019/06/13	3	19.25	2	19.50	19.55	1	2,980	0.03%
2019/06/12	2	19.30	2	19.35	19.35	0	2,989	0.00%
2019/06/11	3	19.10	3	19.20	19.20	0	3,014	0.00%
2019/06/10	2	19.05	2	19.10	19.10	0	3,033	0.00%
2019/06/06	2	18.95	2	18.90	18.90	0	3,079	0.00%
2019/06/05	8	19.17	4	19.11	19.10	4	3,097	0.13%
2019/06/04	3	19.05	2	18.95	18.95	1	3,112	0.03%
2019/06/03	2	19.00	3	18.95	18.95	-1	3,128	-0.03%
2019/05/31	4	19.00	6	19.20	19.20	-2	3,120	-0.06%
2019/05/30	0	0.00	5	18.60	18.85	-5	3,105	-0.16%
2019/05/29	2	17.85	2	17.90	18.00	0	3,110	0.00%
2019/05/28	6	17.90	4	17.95	17.95	2	3,127	0.06%
2019/05/27	7	17.82	2	17.85	17.85	5	3,165	0.16%
2019/05/24	2	17.55	2	17.70	17.75	0	3,255	0.00%
2019/05/23	2	17.70	2	17.65	17.65	0	3,400	0.00%
2019/05/22	3	18.10	3	17.90	17.90	0	3,466	0.00%
2019/05/21	4	17.73	2	17.75	17.90	2	3,532	0.06%
2019/05/20	3	17.65	2	17.65	17.70	1	3,548	0.03%
2019/05/17	3	18.00	4	17.70	17.70	-1	3,567	-0.03%
2019/05/16	6	18.08	2	17.85	17.85	4	3,566	0.11%
2019/05/15	2	18.00	4	18.20	18.20	-2	3,561	-0.06%
2019/05/14	6	17.87	3	17.85	17.85	3	3,562	0.08%
2019/05/13	3	18.30	3	18.13	18.00	0	3,545	0.00%
2019/05/10	2	19.15	6	18.78	18.75	-4	3,521	-0.11%
2019/05/09	4	19.48	4	19.10	19.10	0	3,511	0.00%
2019/05/08	36	19.76	0	0.00	19.70	36	3,471	1.04%
2019/05/07	3	20.10	2	19.95	19.95	1	3,448	0.03%
2019/05/06	2	20.25	2	19.90	19.90	0	3,432	0.00%
2019/05/03	3	20.50	5	20.65	20.65	-2	3,372	-0.06%
2019/05/02	6	20.35	36	20.27	20.65	-30	3,314	-0.91%
2019/04/30	2	19.80	3	19.95	19.95	-1	3,251	-0.03%
2019/04/29	8	20.23	6	19.90	19.80	2	3,266	0.06%
2019/04/26	2	20.60	2	20.35	20.35	0	3,205	0.00%
2019/04/25	6	20.69	30	20.68	20.55	-24	3,170	-0.76%
2019/04/24	20	20.09	2	19.95	19.95	18	3,089	0.58%
2019/04/23	3	20.15	2	19.90	19.90	1	3,293	0.03%
2019/04/22	2	20.15	2	20.00	20.00	0	3,424	0.00%
2019/04/19	3	19.80	2	19.70	19.70	1	3,462	0.03%
2019/04/18	3	20.10	3	19.60	19.60	0	3,514	0.00%
2019/04/17	3	19.97	12	20.00	20.05	-9	3,613	-0.25%
2019/04/16	4	19.79	6	19.88	19.95	-2	3,671	-0.05%
2019/04/15	6	19.70	2	19.60	19.70	4	3,712	0.11%
2019/04/12	9	19.71	6	19.73	19.70	3	3,699	0.08%
2019/04/11	30	19.87	2	19.80	19.80	28	3,703	0.76%
2019/04/10	7	20.22	9	20.15	20.15	-2	3,670	-0.05%
2019/04/09	2	20.35	2	20.40	20.25	0	3,672	0.00%
2019/04/08	3	20.25	17	20.37	20.35	-14	3,693	-0.38%
2019/04/03	3	20.05	4	20.13	20.15	-1	3,661	-0.03%
2019/04/02	2	20.00	1	20.10	20.05	1	3,646	0.03%
2019/04/01	10	20.15	5	20.12	20.00	5	3,629	0.14%
2019/03/29	2	19.85	12	19.80	19.80	-10	3,580	-0.28%
2019/03/28	6	19.83	2	19.80	19.80	4	3,630	0.11%
2019/03/27	8	19.86	2	19.90	19.80	6	3,640	0.16%
2019/03/26	2	19.85	2	19.85	19.85	0	3,639	0.00%
2019/03/25	9	19.67	0	0.00	19.70	9	3,641	0.25%
2019/03/22	25	20.12	3	20.02	19.90	22	3,661	0.60%
2019/03/21	18	20.81	24	20.83	20.60	-6	3,556	-0.17%
2019/03/20	5	20.18	32	20.27	20.60	-27	3,315	-0.81%
2019/03/19	8	19.86	8	19.89	19.85	0	3,244	0.00%
2019/03/18	10	19.57	15	19.76	19.75	-5	3,269	-0.15%
2019/03/15	6	19.12	4	19.30	19.30	2	3,228	0.06%
2019/03/14	13	19.22	4	19.10	19.10	9	3,246	0.28%
2019/03/13	6	19.67	3	19.35	19.35	3	3,285	0.09%
2019/03/12	2	19.90	11	19.98	19.65	-9	3,308	-0.27%
2019/03/11	2	19.55	9	19.57	19.55	-7	3,307	-0.21%
2019/03/08	4	19.13	3	19.35	19.45	1	3,360	0.03%
2019/03/07	2	19.35	2	19.00	19.00	0	3,493	0.00%
2019/03/06	3	19.30	11	19.40	19.35	-8	3,552	-0.23%
2019/03/05	2	19.70	2	19.30	19.30	0	3,564	0.00%
2019/03/04	13	19.18	12	19.43	19.50	1	3,557	0.03%
2019/02/27	8	18.85	53	18.76	18.80	-45	3,518	-1.28%
2019/02/26	10	19.05	6	18.95	18.95	4	3,517	0.11%
2019/02/25	10	19.42	3	19.42	19.35	7	3,520	0.20%
2019/02/22	2	18.65	13	19.17	19.20	-11	3,538	-0.31%
2019/02/21	1	18.55	5	18.66	18.45	-4	3,413	-0.12%
2019/02/20	10	18.10	13	18.30	18.35	-3	3,353	-0.09%
2019/02/19	13	17.82	10	17.89	17.95	3	3,316	0.09%
2019/02/18	4	17.61	2	17.60	17.60	2	3,320	0.06%
2019/02/15	3	18.00	4	17.80	17.80	-1	3,313	-0.03%
2019/02/14	5	18.00	2	18.05	18.05	3	3,320	0.09%
2019/02/13	3	18.20	16	18.08	18.00	-13	3,359	-0.39%
2019/02/12	6	18.05	2	18.15	18.15	4	3,354	0.12%
2019/02/11	3	17.95	2	17.95	17.95	1	3,348	0.03%
2019/01/30	13	17.82	6	17.83	17.80	7	3,333	0.21%
2019/01/29	2	17.65	2	17.60	17.60	0	3,315	0.00%
2019/01/28	3	17.80	2	17.75	17.75	1	3,323	0.03%
2019/01/25	12	17.65	4	17.65	17.70	8	3,343	0.24%
2019/01/24	3	17.65	4	17.55	17.55	-1	3,418	-0.03%
2019/01/23	4	17.53	3	17.55	17.55	1	3,415	0.03%
2019/01/22	4	17.83	4	17.50	17.50	0	3,414	0.00%
2019/01/21	6	18.15	2	17.90	17.90	4	3,388	0.12%
2019/01/18	3	18.00	5	18.14	18.20	-2	3,368	-0.06%
2019/01/17	5	18.21	21	18.05	17.90	-16	3,358	-0.48%
2019/01/16	27	18.39	2	18.35	18.35	25	3,303	0.76%
2019/01/15	14	18.11	9	18.21	18.35	5	3,136	0.16%
2019/01/14	3	18.00	12	18.04	18.15	-9	2,912	-0.31%
2019/01/11	8	17.86	8	17.98	17.90	0	2,773	0.00%
2019/01/10	8	18.05	2	17.90	17.90	6	2,693	0.22%
2019/01/09	9	18.08	10	18.16	18.35	-1	2,634	-0.04%
2019/01/08	4	17.95	4	17.71	17.60	0	2,495	0.00%
2019/01/07	2	17.50	5	17.43	17.65	-3	2,410	-0.12%
2019/01/04	2	16.50	3	16.77	16.80	-1	2,357	-0.04%
2018/12/28	0	0.00	2	16.55	16.55	-2	2,364	-0.08%
2018/12/27	3	16.65	2	16.80	16.60	1	2,366	0.04%
2018/12/26	4	16.55	3	16.35	16.35	1	2,331	0.04%
2018/12/25	2	16.60	2	16.50	16.50	0	2,325	0.00%
2018/12/24	3	16.40	5	16.64	16.80	-2	2,319	-0.09%
2018/12/21	7	16.22	6	16.24	16.25	1	2,315	0.04%
2018/12/20	3	16.65	3	16.15	16.15	0	2,260	0.00%
2018/12/19	4	16.74	3	16.70	16.70	1	2,241	0.04%
2018/12/18	3	17.00	3	16.75	16.75	0	2,223	0.00%
2018/12/17	7	17.38	4	17.29	17.10	3	2,190	0.14%
2018/12/14	2	17.20	3	17.35	17.35	-1	2,142	-0.05%
2018/12/13	4	17.29	3	17.20	17.20	1	2,134	0.05%
2018/12/12	3	17.20	2	17.05	17.20	1	2,129	0.05%
2018/12/11	5	16.97	10	17.09	17.10	-5	2,087	-0.24%
2018/12/10	5	16.85	2	16.85	16.75	3	2,024	0.15%
2018/12/07	7	16.65	6	16.87	17.00	1	1,981	0.05%
2018/12/06	3	17.20	3	16.40	16.40	0	1,953	0.00%
2018/12/05	2	17.50	3	17.20	17.25	-1	1,902	-0.05%
2018/12/04	2	16.80	2	17.20	17.20	0	1,892	0.00%
2018/12/03	3	16.35	5	16.55	16.80	-2	1,879	-0.11%
2018/11/30	3	16.35	7	16.41	15.95	-4	1,855	-0.22%
2018/11/29	3	16.57	3	16.47	16.30	0	1,738	0.00%
2018/11/28	5	16.11	3	16.10	16.10	2	1,690	0.12%
2018/11/27	3	15.60	7	15.83	15.95	-4	1,671	-0.24%
2018/11/26	5	15.45	5	15.54	15.50	0	1,654	0.00%
2018/11/23	4	15.69	3	15.40	15.40	1	1,648	0.06%
2018/11/22	5	15.82	4	15.73	15.70	1	1,642	0.06%
2018/11/21	2	16.00	7	16.04	15.90	-5	1,627	-0.31%
2018/11/20	2	15.45	3	15.42	15.40	-1	1,575	-0.06%
2018/11/19	1	15.45	6	15.48	15.55	-5	1,565	-0.32%
2018/11/16	3	15.38	1	15.50	15.45	2	1,559	0.13%
2018/11/15	4	15.33	3	15.43	15.30	1	1,536	0.07%
2018/11/14	2	14.80	2	14.90	15.05	0	1,517	0.00%
2018/11/12	4	15.55	1	15.50	15.30	3	1,516	0.20%
2018/11/09	3	14.75	3	14.90	14.90	0	1,568	0.00%
2018/11/07	3	14.45	4	14.51	14.70	-1	1,617	-0.06%
2018/11/06	0	0.00	2	14.30	14.30	-2	1,718	-0.12%
2018/11/02	3	14.10	3	14.48	14.40	0	1,780	0.00%
2018/11/01	3	14.10	4	14.19	14.20	-1	1,807	-0.06%
2018/10/31	1	13.60	0	0.00	13.60	1	1,837	0.05%
2018/10/30	0	0.00	2	13.30	13.30	-2	1,847	-0.11%
2018/10/25	1	13.65	0	0.00	13.65	1	1,910	0.05%
2018/10/22	1	14.20	1	14.80	14.60	0	1,947	0.00%
2018/10/19	0	0.00	5	14.50	14.50	-5	1,953	-0.26%
2018/10/12	6	13.40	0	0.00	13.75	6	2,205	0.27%
2018/10/11	6	13.89	0	0.00	13.85	6	2,342	0.26%
2018/10/09	4	15.55	0	0.00	15.35	4	2,326	0.17%
2018/10/05	0	0.00	2	15.60	15.60	-2	2,456	-0.08%
2018/10/04	5	16.22	0	0.00	16.20	5	2,466	0.20%
2018/10/03	0	0.00	4	15.95	16.00	-4	2,486	-0.16%
2018/10/02	2	16.45	3	16.20	16.20	-1	2,525	-0.04%
2018/10/01	2	16.35	3	16.40	16.40	-1	2,575	-0.04%
2018/09/28	2	16.35	0	0.00	16.20	2	2,596	0.08%
2018/09/27	2	16.10	3	16.25	16.25	-1	2,628	-0.04%
2018/09/26	3	15.80	5	15.97	15.95	-2	2,741	-0.07%
2018/09/25	0	0.00	3	15.80	15.80	-3	2,813	-0.11%
2018/09/21	2	15.60	0	0.00	15.60	2	2,850	0.07%
2018/09/20	2	16.00	2	15.50	15.50	0	2,898	0.00%
2018/09/19	5	15.90	2	15.85	15.85	3	2,904	0.10%
2018/09/17	1	15.55	0	0.00	15.70	1	2,894	0.03%
2018/09/14	0	0.00	2	15.25	15.55	-2	2,901	-0.07%
2018/09/13	4	15.08	0	0.00	15.15	4	2,914	0.14%
2018/09/10	6	15.00	0	0.00	14.80	6	2,985	0.20%
2018/09/07	7	15.67	0	0.00	15.40	7	2,976	0.24%
2018/09/06	2	16.08	4	16.16	16.00	-2	2,944	-0.07%
2018/09/05	2	16.78	0	0.00	16.65	2	2,909	0.07%
2018/09/04	1	17.40	0	0.00	17.35	1	2,899	0.03%
2018/08/29	1	17.50	0	0.00	17.65	1	2,978	0.03%
2018/08/28	3	17.70	3	17.65	17.65	0	3,009	0.00%
2018/08/27	6	17.66	3	17.45	17.65	3	3,079	0.10%
2018/08/24	1	16.85	0	0.00	16.90	1	3,131	0.03%
2018/08/21	2	16.65	0	0.00	16.85	2	3,203	0.06%
2018/08/20	2	16.60	1	16.85	16.60	1	3,241	0.03%
2018/08/17	3	16.90	0	0.00	16.90	3	3,233	0.09%
2018/08/16	3	16.85	2	16.90	16.80	1	3,223	0.03%
2018/08/14	2	17.65	0	0.00	17.80	2	3,162	0.06%
2018/08/13	7	18.25	10	17.83	17.80	-3	3,148	-0.10%
2018/08/10	6	19.36	2	19.30	19.30	4	3,056	0.13%
2018/08/09	6	19.25	0	0.00	19.25	6	3,118	0.19%
2018/08/08	13	19.38	3	19.35	19.40	10	3,124	0.32%
2018/08/07	21	20.05	4	19.85	19.85	17	3,083	0.55%
2018/08/03	1	20.60	2	20.80	20.80	-1	3,008	-0.03%
2018/08/02	8	21.07	0	0.00	20.60	8	2,990	0.27%
2018/08/01	6	21.33	2	21.20	21.20	4	2,954	0.14%
2018/07/31	6	21.18	4	21.20	21.20	2	2,985	0.07%
2018/07/30	4	21.48	3	21.25	21.25	1	2,983	0.03%
2018/07/27	7	21.19	3	21.35	21.35	4	2,973	0.13%
2018/07/26	8	21.27	3	21.25	21.25	5	2,975	0.17%
2018/07/25	3	21.57	3	21.30	21.20	0	2,977	0.00%
2018/07/24	3	20.90	7	21.31	21.75	-4	2,958	-0.14%
2018/07/23	12	21.13	5	20.93	20.90	7	2,939	0.24%
2018/07/20	4	22.49	2	22.55	22.45	2	2,879	0.07%
2018/07/19	7	22.77	4	22.60	22.65	3	2,830	0.11%
2018/07/18	3	22.23	24	22.78	23.00	-21	2,858	-0.73%
2018/07/17	4	22.08	8	21.93	21.90	-4	2,785	-0.14%
2018/07/16	4	22.31	2	22.10	22.10	2	2,825	0.07%
2018/07/13	3	21.80	8	21.96	22.25	-5	2,785	-0.18%
2018/07/12	0	0.00	2	21.50	21.50	-2	2,789	-0.07%
2018/07/11	3	21.50	0	0.00	21.35	3	2,824	0.11%
2018/07/10	3	22.00	5	21.94	21.95	-2	2,826	-0.07%
2018/07/09	4	21.80	5	21.87	21.85	-1	2,850	-0.04%
2018/07/06	6	21.49	4	21.60	21.60	2	2,882	0.07%
2018/07/05	8	21.73	6	21.53	21.50	2	2,921	0.07%
2018/07/04	8	22.39	12	22.25	22.15	-4	2,974	-0.13%
2018/07/03	6	21.83	9	21.89	21.70	-3	2,915	-0.10%
2018/07/02	4	21.75	2	21.65	21.55	2	2,889	0.07%
2018/06/29	4	21.23	7	21.53	21.65	-3	2,876	-0.10%
2018/06/28	2	20.80	2	20.90	20.90	0	2,842	0.00%
2018/06/27	4	21.00	4	20.88	20.80	0	2,873	0.00%
2018/06/26	4	20.80	31	20.81	20.85	-27	2,908	-0.93%
2018/06/25	3	20.80	4	20.93	20.80	-1	2,967	-0.03%
2018/06/22	2	20.70	2	20.85	20.75	0	3,014	0.00%
2018/06/21	4	21.18	8	21.09	21.00	-4	3,077	-0.13%
2018/06/20	5	21.55	3	21.20	21.20	2	3,100	0.06%
2018/06/19	0	0.00	2	21.60	21.60	-2	3,094	-0.06%
2018/06/15	3	21.60	2	21.45	21.40	1	3,096	0.03%
2018/06/14	3	21.65	2	21.40	21.40	1	3,112	0.03%
2018/06/13	4	21.90	25	21.70	21.65	-21	3,118	-0.67%
2018/06/12	2	21.35	5	21.61	21.75	-3	3,121	-0.10%
2018/06/11	3	21.40	3	21.20	21.20	0	3,111	0.00%
2018/06/08	12	21.58	3	21.35	21.35	9	3,112	0.29%
2018/06/07	8	21.82	4	21.78	21.75	4	3,108	0.13%
2018/06/06	7	21.85	4	21.88	21.90	3	3,152	0.10%
2018/06/05	9	21.90	4	21.88	21.80	5	3,179	0.16%
2018/06/04	6	21.98	4	21.99	21.95	2	3,398	0.06%
2018/06/01	5	21.67	5	21.81	21.90	0	3,347	0.00%
2018/05/31	3	21.20	7	21.32	21.45	-4	3,259	-0.12%
2018/05/30	7	20.82	3	20.83	21.05	4	3,279	0.12%
2018/05/29	10	21.41	3	21.37	21.10	7	3,290	0.21%
2018/05/28	12	21.13	7	21.20	21.20	5	3,286	0.15%
2018/05/24	4	20.53	2	20.40	20.40	2	3,320	0.06%
2018/05/23	3	20.65	3	20.63	20.60	0	3,331	0.00%
2018/05/22	5	20.60	9	20.62	20.60	-4	3,346	-0.12%
2018/05/21	2	20.30	2	20.30	20.35	0	3,348	0.00%
2018/05/18	5	20.03	3	20.25	20.25	2	3,386	0.06%
2018/05/17	7	19.99	16	20.22	20.20	-9	3,403	-0.26%
2018/05/16	1	19.30	0	0.00	19.50	1	3,321	0.03%
2018/05/15	11	19.46	2	19.40	19.35	9	3,359	0.27%
2018/05/14	1	19.40	2	19.30	19.30	-1	3,557	-0.03%
2018/05/11	2	19.50	1	19.40	19.40	1	3,612	0.03%
2018/05/10	3	19.80	2	19.75	19.70	1	3,637	0.03%
2018/05/09	31	19.79	2	19.70	19.70	29	3,727	0.78%
2018/05/08	7	19.64	2	19.60	19.65	5	3,892	0.13%
2018/05/07	3	19.85	0	0.00	19.85	3	3,994	0.08%
2018/05/03	9	20.06	0	0.00	19.90	9	4,085	0.22%
2018/04/30	2	19.95	2	20.00	20.00	0	4,168	0.00%
2018/04/27	3	20.00	4	19.95	19.95	-1	4,512	-0.02%
2018/04/26	3	20.40	6	19.93	19.90	-3	4,859	-0.06%
2018/04/25	2	19.90	2	20.25	20.25	0	4,925	0.00%
2018/04/24	3	20.35	2	20.00	20.00	1	4,969	0.02%
2018/04/23	4	21.00	0	0.00	20.70	4	4,979	0.08%
2018/04/20	5	21.74	0	0.00	21.60	5	5,005	0.10%
2018/04/19	5	22.16	2	22.15	22.05	3	5,001	0.06%
2018/04/18	6	22.43	2	22.20	22.20	4	5,044	0.08%
2018/04/17	3	22.40	5	22.57	22.40	-2	5,106	-0.04%
2018/04/16	0	0.00	1	22.45	22.30	-1	5,375	-0.02%
2018/04/13	53	22.99	14	22.69	22.65	39	5,729	0.68%
2018/04/12	7	22.14	4	22.90	23.00	3	5,955	0.05%
2018/04/11	3	22.38	0	0.00	22.30	3	6,395	0.05%
2018/04/10	6	22.83	3	22.75	22.55	3	6,675	0.04%
2018/04/09	3	23.35	3	23.00	23.00	0	6,656	0.00%
2018/04/03	3	23.20	4	23.08	23.05	-1	6,643	-0.02%
2018/04/02	3	23.55	3	23.63	23.45	0	6,632	0.00%
2018/03/31	2	23.80	2	23.65	23.65	0	6,908	0.00%
2018/03/30	4	23.55	5	23.44	23.50	-1	7,009	-0.01%
2018/03/29	4	23.33	2	23.35	23.30	2	7,064	0.03%
2018/03/28	7	23.46	2	23.40	23.35	5	7,066	0.07%
2018/03/27	11	23.62	3	23.60	23.55	8	7,227	0.11%
2018/03/26	5	23.74	0	0.00	23.50	5	7,231	0.07%
2018/03/23	5	23.81	2	23.85	23.85	3	7,174	0.04%
2018/03/22	4	24.20	3	24.28	24.35	1	7,170	0.01%
2018/03/21	4	24.09	0	0.00	24.10	4	7,235	0.06%
2018/03/20	4	24.20	2	24.20	24.10	2	7,300	0.03%
2018/03/19	2	24.80	4	24.71	24.60	-2	7,305	-0.03%
2018/03/16	3	24.82	2	24.80	24.80	1	7,305	0.01%
2018/03/15	3	24.90	4	24.83	24.80	-1	7,322	-0.01%
2018/03/14	1	25.10	3	25.05	24.90	-2	7,340	-0.03%
2018/03/13	1	24.70	0	0.00	24.85	1	7,355	0.01%
2018/03/12	5	24.64	9	24.59	24.55	-4	7,371	-0.05%
2018/03/09	3	25.15	4	25.08	25.10	-1	7,347	-0.01%
2018/03/08	4	25.41	8	25.51	25.00	-4	7,432	-0.05%
2018/03/07	5	25.00	6	24.84	24.65	-1	7,411	-0.01%
2018/03/06	3	25.05	4	24.80	24.75	-1	7,929	-0.01%
2018/03/05	4	25.09	7	24.91	24.70	-3	8,122	-0.04%
2018/03/02	3	24.70	3	25.00	25.00	0	8,190	0.00%
2018/03/01	3	24.62	3	24.95	25.00	0	8,451	0.00%
2018/02/27	2	24.70	5	24.99	24.85	-3	8,835	-0.03%
2018/02/26	5	24.79	12	24.59	24.55	-7	9,165	-0.08%
2018/02/23	2	24.65	2	24.70	24.80	0	9,273	0.00%
2018/02/22	5	24.47	4	24.68	24.60	1	9,325	0.01%
2018/02/21	0	0.00	4	24.41	24.55	-4	9,355	-0.04%
2018/02/12	9	23.68	3	24.20	23.55	6	9,391	0.06%
2018/02/09	3	23.42	3	24.20	24.10	0	9,353	0.00%
2018/02/08	3	24.60	2	24.20	24.20	1	9,334	0.01%
2018/02/07	2	24.85	4	24.64	24.60	-2	9,335	-0.02%
2018/02/06	12	23.93	13	24.41	24.15	-1	9,325	-0.01%
2018/02/05	4	25.18	2	25.20	25.30	2	9,188	0.02%
2018/02/02	4	25.73	2	25.95	25.60	2	9,169	0.02%
2018/02/01	3	26.43	3	26.03	25.85	0	9,251	0.00%
2018/01/31	4	25.98	2	26.15	26.25	2	9,437	0.02%
2018/01/30	3	25.67	9	25.82	25.70	-6	9,524	-0.06%
2018/01/26	4	25.31	23	25.22	25.15	-19	9,413	-0.20%
2018/01/25	4	25.70	3	25.30	25.30	1	9,443	0.01%
2018/01/24	2	25.55	8	25.74	25.70	-6	9,427	-0.06%
2018/01/23	28	26.52	9	26.12	25.70	19	9,402	0.20%
2018/01/22	7	25.77	9	26.04	26.35	-2	9,082	-0.02%
2018/01/19	5	25.50	3	25.62	25.45	2	8,842	0.02%
2018/01/18	4	25.53	11	25.44	25.35	-7	8,796	-0.08%
2018/01/17	3	25.70	6	25.53	25.40	-3	8,787	-0.03%
2018/01/16	11	25.48	5	25.43	25.55	6	8,741	0.07%
2018/01/15	2	25.40	12	25.36	25.20	-10	8,675	-0.12%
2018/01/12	9	25.46	9	25.57	25.30	0	8,675	0.00%
2018/01/11	20	25.29	6	25.45	25.25	14	8,644	0.16%
2018/01/10	31	26.15	6	25.88	25.80	25	8,592	0.29%
2018/01/09	13	25.81	35	26.13	26.50	-22	8,344	-0.26%
2018/01/08	30	25.82	18	26.02	25.35	12	8,085	0.15%
2018/01/05	44	25.83	48	25.79	25.75	-4	7,868	-0.05%
2018/01/04	12	24.89	26	24.98	25.15	-14	7,473	-0.19%
2018/01/03	3	24.30	24	24.25	24.20	-21	7,221	-0.29%
2018/01/02	3	23.90	9	24.08	24.15	-6	7,271	-0.08%