明泰 (3380)-富邦-高雄券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
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:13:35(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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	5	32.55	32.85	-5	2,122	-0.24%
2024/05/14	1	32.75	0	0.00	32.80	1	2,153	0.05%
2024/05/10	0	0.00	11.5	31.99	32.30	-11.5	2,312	-0.50%
2024/05/08	0	0.00	1	32.50	32.40	-1	2,360	-0.04%
2024/05/06	2	32.65	4	32.89	32.75	-2	2,481	-0.08%
2024/05/03	0.2	33.00	0	0.00	32.65	0.2	2,595	0.01%
2024/05/02	3	32.75	0	0.00	32.70	3	2,650	0.11%
2024/04/29	4	32.38	1	32.85	32.85	3	2,970	0.10%
2024/04/25	3	32.15	0	0.00	31.95	3	3,102	0.10%
2024/04/24	10	32.05	1	32.00	32.20	9	3,115	0.29%
2024/04/19	1	31.85	0	0.00	31.15	1	3,158	0.03%
2024/04/18	1	32.25	0	0.00	32.25	1	3,138	0.03%
2024/04/16	0	0.00	1	32.60	32.30	-1	3,207	-0.03%
2024/04/15	2	33.90	0	0.00	33.70	2	3,232	0.06%
2024/04/11	0.2	34.85	1	34.70	34.65	-0.8	3,466	-0.02%
2024/04/09	1	35.20	0	0.00	35.15	1	3,539	0.03%
2024/04/01	0	0.00	2	36.38	36.35	-2	3,687	-0.05%
2024/03/29	1	35.85	0	0.00	35.80	1	3,815	0.03%
2024/03/28	0	0.00	1	36.45	36.10	-1	3,819	-0.03%
2024/03/26	0	0.00	2	36.40	36.25	-2	3,804	-0.05%
2024/03/25	0.1	36.15	0	0.00	36.10	0.1	3,803	0.00%
2024/03/22	0	0.00	5	36.18	36.20	-5	3,834	-0.13%
2024/03/21	1	35.75	1	35.55	35.80	0	3,923	0.00%
2024/03/18	7	35.35	2	35.35	35.30	5	4,134	0.12%
2024/03/14	0	0.00	1	35.05	35.10	-1	4,461	-0.02%
2024/03/13	10	35.35	4	35.30	35.20	6	4,461	0.13%
2024/03/12	4	35.50	0	0.00	35.55	4	4,467	0.09%
2024/03/11	1	35.40	1	35.70	35.40	0	4,486	0.00%
2024/03/08	3.4	34.81	0	0.00	35.25	3.4	4,585	0.07%
2024/03/07	4.1	35.79	2	35.85	35.40	2.1	4,674	0.04%
2024/03/06	4	36.58	0	0.00	36.60	4	4,630	0.09%
2024/03/05	2.1	36.95	8	36.96	36.90	-5.9	4,618	-0.13%
2024/03/04	8	37.66	5	37.43	37.45	3	4,582	0.07%
2024/03/01	1.2	36.53	5	36.56	36.65	-3.8	4,463	-0.09%
2024/02/29	4.2	37.01	2	37.00	37.00	2.2	4,430	0.05%
2024/02/27	0.7	37.94	5	38.02	37.50	-4.3	4,390	-0.10%
2024/02/26	6.2	38.82	11.2	38.85	38.40	-4.9	4,368	-0.11%
2024/02/23	15.4	39.36	12.1	38.91	38.05	3.3	4,349	0.08%
2024/02/22	2.1	38.60	1.1	38.60	38.60	1	4,245	0.02%
2024/02/21	2	38.10	13.1	38.73	38.65	-11.1	4,237	-0.26%
2024/02/20	7	37.49	0	0.00	37.45	7	4,196	0.17%
2024/02/19	2	37.88	4	37.83	37.85	-2	4,193	-0.05%
2024/02/16	3	37.60	3.2	37.45	37.65	-0.2	4,191	0.00%
2024/02/15	1.1	37.92	5	37.52	37.50	-3.9	4,191	-0.09%
2024/02/05	35.2	37.38	4	37.43	37.70	31.2	4,173	0.75%
2024/02/02	2	39.25	5	39.25	39.25	-3	4,092	-0.07%
2024/02/01	4.2	38.54	2	38.30	38.30	2.2	4,062	0.05%
2024/01/31	5	38.80	2	38.65	38.50	3	4,050	0.07%
2024/01/30	18.3	39.36	4.1	39.57	39.15	14.2	4,046	0.35%
2024/01/29	10.1	38.70	0.1	38.85	38.80	10	3,952	0.25%
2024/01/26	13	39.38	8.3	39.22	39.10	4.7	3,973	0.12%
2024/01/25	15	38.84	2	38.80	39.10	13	3,965	0.33%
2024/01/24	3.2	38.91	4	38.80	38.75	-0.8	3,988	-0.02%
2024/01/23	2.7	39.49	23	39.24	39.25	-20.3	4,055	-0.50%
2024/01/22	33	38.56	14	38.45	38.90	19	3,821	0.50%
2024/01/19	12	37.85	7	37.81	37.95	5	3,697	0.14%
2024/01/18	0	0.00	2	36.75	36.65	-2	3,636	-0.06%
2024/01/17	14	37.82	5	37.45	37.35	9	3,624	0.25%
2024/01/16	5	37.66	0	0.00	37.75	5	3,602	0.14%
2024/01/15	12	37.69	0	0.00	37.80	12	3,589	0.33%
2024/01/12	2	37.85	0	0.00	37.50	2	3,603	0.06%
2024/01/11	0	37.50	1	37.60	37.75	-1	3,588	-0.03%
2024/01/10	8	36.43	0	0.00	36.60	8	3,552	0.23%
2024/01/09	3	37.65	6	37.44	36.95	-3	3,557	-0.08%
2024/01/08	5	37.00	0	0.00	36.80	5	3,525	0.14%
2024/01/05	22	38.57	17	38.54	37.90	5	3,492	0.14%
2024/01/04	7.1	37.61	4	37.86	37.70	3.1	3,289	0.09%
2024/01/03	1	36.60	2	36.63	36.60	-1	3,245	-0.03%
2024/01/02	1	37.50	1	37.10	37.15	0	3,258	0.00%
2023/12/29	10	37.92	0	0.00	37.75	10	3,284	0.30%
2023/12/28	6	38.12	3	38.15	38.10	3	3,290	0.09%
2023/12/27	4	37.76	11	37.59	37.55	-7	3,215	-0.22%
2023/12/26	5	37.85	13	37.59	38.10	-8	3,178	-0.25%
2023/12/25	4	36.49	0	0.00	36.35	4	3,057	0.13%
2023/12/22	2	36.90	1	36.55	36.60	1	3,071	0.03%
2023/12/21	1	36.75	0	0.00	36.75	1	3,078	0.03%
2023/12/20	0	37.25	1	37.40	37.35	-1	3,085	-0.03%
2023/12/19	1	36.70	1	36.80	36.70	0	3,112	0.00%
2023/12/18	22	37.81	2	37.78	37.70	20	3,100	0.65%
2023/12/15	1	36.80	0	0.00	36.70	1	3,006	0.03%
2023/12/14	1	37.65	2	37.95	37.25	-1	3,015	-0.03%
2023/12/13	8	37.84	4	38.04	37.85	4	3,001	0.13%
2023/12/12	47	38.23	43	38.35	38.30	4	2,954	0.13%
2023/12/11	0.1	37.23	0	0.00	37.20	0.1	2,857	0.00%
2023/12/08	2	36.65	0	0.00	36.55	2	2,900	0.07%
2023/12/07	0	0.00	2	36.98	36.70	-2	3,023	-0.07%
2023/12/06	1	37.10	0	0.00	37.10	1	3,017	0.03%
2023/12/05	10	37.88	3	37.53	37.50	7	2,993	0.23%
2023/12/04	39.4	37.73	2	37.60	37.45	37.4	2,876	1.30%
2023/12/01	5	35.99	0	0.00	36.00	5	2,765	0.18%
2023/11/29	1	36.05	0	0.00	36.00	1	2,773	0.04%
2023/11/28	1	35.95	11	35.85	35.95	-10	2,813	-0.36%
2023/11/27	0	0.00	3	36.03	35.65	-3	2,885	-0.10%
2023/11/24	1	35.75	0	0.00	35.85	1	2,910	0.03%
2023/11/23	2	35.83	3	35.85	35.85	-1	2,924	-0.03%
2023/11/22	4	36.05	10	36.23	36.25	-6	2,984	-0.20%
2023/11/21	6	35.62	7	35.99	35.35	-1	3,013	-0.03%
2023/11/20	1.1	35.51	2	35.43	35.55	-0.9	3,125	-0.03%
2023/11/17	11	35.27	12	34.89	34.95	-1	3,263	-0.03%
2023/11/15	0.1	33.85	0	0.00	33.85	0.1	3,332	0.00%
2023/11/13	0	0.00	3	33.07	32.90	-3	3,382	-0.09%
2023/11/10	2	32.35	0	0.00	32.40	2	3,401	0.06%
2023/11/09	3	32.90	10	33.35	32.70	-7	3,407	-0.21%
2023/11/08	1	33.80	2	34.05	33.75	-1	3,408	-0.03%
2023/11/07	5	33.68	0	0.00	33.55	5	3,426	0.15%
2023/11/06	1	34.70	5	34.57	34.55	-4	3,434	-0.12%
2023/11/03	6	34.59	3	34.53	34.40	3	3,460	0.09%
2023/11/02	8	35.53	9	35.41	35.20	-1	3,453	-0.03%
2023/11/01	4	33.98	12	33.83	33.55	-8	3,421	-0.23%
2023/10/31	31	35.65	2	35.38	35.35	29	3,439	0.84%
2023/10/30	1	34.70	0	0.00	34.70	1	3,370	0.03%
2023/10/27	0	0.00	1	34.35	34.20	-1	3,488	-0.03%
2023/10/26	0	0.00	11	34.58	34.50	-11	3,640	-0.30%
2023/10/25	11	35.49	0	0.00	35.30	11	3,722	0.30%
2023/10/20	1	34.00	2	34.18	34.45	-1	3,901	-0.03%
2023/10/19	1	34.95	2	34.63	34.95	-1	3,938	-0.03%
2023/10/18	2	34.48	10	34.40	34.40	-8	3,993	-0.20%
2023/10/17	3	35.72	0	0.00	35.05	3	4,076	0.07%
2023/10/16	2	35.78	0	0.00	35.70	2	4,173	0.05%
2023/10/12	10	36.67	0	0.00	36.60	10	4,866	0.21%
2023/10/11	2	36.55	1	36.70	36.55	1	5,312	0.02%
2023/10/06	0	0.00	2	37.20	37.40	-2	5,491	-0.04%
2023/10/05	2	37.85	0	0.00	37.75	2	5,540	0.04%
2023/10/03	1	38.60	1	39.75	38.30	0	5,694	0.00%
2023/10/02	2	39.53	5	39.53	39.65	-3	6,053	-0.05%
2023/09/28	1	39.30	0	0.00	39.35	1	6,124	0.02%
2023/09/27	3.1	39.60	0	0.00	39.65	3.1	6,285	0.05%
2023/09/26	0	0.00	4	39.30	39.30	-4	6,479	-0.06%
2023/09/25	0.1	39.50	0	0.00	39.50	0.1	6,737	0.00%
2023/09/22	1	38.45	1	38.85	38.95	0	6,826	0.00%
2023/09/21	2	37.88	0	0.00	37.85	2	7,124	0.03%
2023/09/19	0	0.00	1	39.55	39.25	-1	7,297	-0.01%
2023/09/18	4	39.67	3	39.90	39.80	1	7,347	0.01%
2023/09/15	8	39.74	14	40.25	39.45	-6	7,414	-0.08%
2023/09/14	20.1	40.08	7	40.19	40.15	13.1	7,368	0.18%
2023/09/13	1.3	38.40	17	38.69	39.00	-15.7	7,292	-0.22%
2023/09/12	15	38.39	3	38.12	38.15	12	7,565	0.16%
2023/09/11	2	36.78	0	0.00	36.35	2	7,454	0.03%
2023/09/08	0	0.00	1	37.70	37.50	-1	7,452	-0.01%
2023/09/04	1	38.45	1	37.80	38.30	0	7,641	0.00%
2023/09/01	3	39.05	3	38.72	38.60	0	7,657	0.00%
2023/08/31	6	39.49	1	39.55	39.75	5	7,652	0.07%
2023/08/30	1	39.80	1	39.15	39.10	0	7,631	0.00%
2023/08/28	1	39.50	1	40.05	39.00	0	7,756	0.00%
2023/08/25	3	39.67	6	39.85	39.60	-3	7,848	-0.04%
2023/08/24	3	39.73	1	39.55	39.50	2	7,846	0.03%
2023/08/23	6.1	39.34	3	39.20	38.90	3.1	7,822	0.04%
2023/08/22	16	38.19	3	38.15	38.15	13	7,668	0.17%
2023/08/17	1	36.55	1	37.35	37.75	0	7,552	0.00%
2023/08/11	3	36.85	0	0.00	36.70	3	7,570	0.04%
2023/08/10	3	37.53	1	37.15	37.10	2	7,569	0.03%
2023/08/08	3	38.72	0.2	38.70	38.75	2.8	7,499	0.04%
2023/08/07	2	39.55	3	38.98	39.50	-1	7,482	-0.01%
2023/08/04	3	38.67	0	0.00	39.45	3	7,406	0.04%
2023/08/02	2	42.15	16	41.79	41.40	-14	7,316	-0.19%
2023/08/01	0	0.00	1	45.15	42.95	-1	7,257	-0.01%
2023/07/31	7	44.81	5	44.52	43.90	2	7,147	0.03%
2023/07/28	6.1	42.35	77	42.33	42.90	-70.9	6,998	-1.01%
2023/07/27	2	43.70	3	43.78	44.00	-1	6,954	-0.01%
2023/07/26	0	43.80	1	44.40	43.15	-1	6,918	-0.01%
2023/07/25	4.1	44.54	23	44.47	44.45	-18.9	6,865	-0.28%
2023/07/24	4.3	43.50	2	43.55	43.45	2.3	6,799	0.03%
2023/07/21	6	43.44	8	43.29	43.75	-2	6,754	-0.03%
2023/07/20	7	43.67	4	44.00	43.80	3	6,735	0.04%
2023/07/19	0	0.00	4	43.05	42.90	-4	6,656	-0.06%
2023/07/18	10	44.76	8	44.65	43.20	2	6,669	0.03%
2023/07/17	24	47.70	14.5	47.56	46.70	9.5	6,513	0.15%
2023/07/14	34.6	47.27	46	46.73	48.10	-11.4	6,141	-0.19%
2023/07/13	18	43.72	78.1	43.33	43.80	-60.1	5,831	-1.03%
2023/07/12	6	42.99	34	42.46	42.40	-28	5,632	-0.50%
2023/07/11	3	42.50	4	42.40	42.45	-1	5,627	-0.02%
2023/07/10	20	42.34	13	42.04	42.15	7	5,628	0.12%
2023/07/07	72.1	43.72	55.5	43.40	43.30	16.6	5,529	0.30%
2023/07/06	0.1	42.10	1.1	42.01	41.85	-1	5,148	-0.02%
2023/07/05	9	42.14	13	42.29	41.70	-4	5,122	-0.08%
2023/07/04	15	43.47	20.2	43.11	43.80	-5.2	5,009	-0.10%
2023/07/03	55	41.93	13	43.02	43.45	42	4,859	0.86%
2023/06/30	4	40.41	8	40.47	40.90	-4	4,600	-0.09%
2023/06/29	15.4	40.75	25	40.82	40.35	-9.6	4,503	-0.21%
2023/06/28	26	39.70	11	39.89	39.30	15	4,167	0.36%
2023/06/27	0	0.00	6	37.75	37.80	-6	4,011	-0.15%
2023/06/26	5	38.71	3	38.75	38.60	2	4,002	0.05%
2023/06/21	6	40.33	8	40.04	40.20	-2	3,920	-0.05%
2023/06/20	13	39.28	11	39.44	39.10	2	3,825	0.05%
2023/06/19	65	39.93	1	39.40	39.30	64	3,785	1.69%
2023/06/16	7	41.02	15	40.04	40.35	-8	3,656	-0.22%
2023/06/15	1	37.70	1	37.90	38.15	0	3,316	0.00%
2023/06/14	1.1	37.36	7	37.40	37.65	-5.9	3,311	-0.18%
2023/06/13	0	0.00	1	37.20	37.10	-1	3,344	-0.03%
2023/06/12	2.1	37.26	1	36.80	36.80	1.1	3,411	0.03%
2023/06/09	21.1	38.76	6	38.71	38.85	15.1	3,394	0.44%
2023/06/08	0	0.00	1	37.20	37.20	-1	3,345	-0.03%
2023/06/07	6	37.94	0	0.00	38.10	6	3,377	0.18%
2023/06/06	1	38.85	0	0.00	38.05	1	3,440	0.03%
2023/06/05	14	39.06	1	39.10	38.70	13	3,457	0.38%
2023/06/02	7	38.94	11	38.99	38.90	-4	3,542	-0.11%
2023/06/01	20	38.88	4	38.85	38.95	16	3,526	0.45%
2023/05/31	5	38.70	2.5	38.55	38.50	2.5	3,501	0.07%
2023/05/30	1.5	37.30	6.1	37.51	37.45	-4.6	3,409	-0.13%
2023/05/29	26.1	37.30	4	37.30	37.30	22.1	3,404	0.65%
2023/05/26	0	0.00	4	35.88	35.90	-4	3,307	-0.12%
2023/05/25	2	35.65	3	36.00	36.00	-1	3,393	-0.03%
2023/05/24	2	36.45	0	0.00	36.20	2	3,385	0.06%
2023/05/23	4	36.95	2	36.83	36.65	2	3,383	0.06%
2023/05/22	1	36.90	0	0.00	36.60	1	3,378	0.03%
2023/05/18	0	0.00	4	36.50	36.15	-4	3,364	-0.12%
2023/05/17	1	36.00	3	35.80	35.95	-2	3,315	-0.06%
2023/05/16	0	0.00	1	35.35	35.30	-1	3,253	-0.03%
2023/05/12	1	34.00	3	33.92	34.30	-2	3,235	-0.06%
2023/05/11	3	35.03	0	0.00	33.95	3	3,232	0.09%
2023/05/08	6	35.28	1	35.55	35.15	5	3,188	0.16%
2023/05/05	0	0.00	1	35.25	35.00	-1	3,182	-0.03%
2023/05/03	1	34.50	0	0.00	34.40	1	3,188	0.03%
2023/05/02	0	0.00	1	35.85	35.85	-1	3,168	-0.03%
2023/04/28	2	35.40	0	0.00	35.40	2	3,159	0.06%
2023/04/27	1	35.20	0	0.00	35.30	1	3,143	0.03%
2023/04/26	2	35.10	0	0.00	35.05	2	3,130	0.06%
2023/04/25	2	34.83	0	0.00	34.80	2	3,114	0.06%
2023/04/24	4	35.76	2.1	36.11	35.70	1.9	3,071	0.06%
2023/04/21	3.1	38.23	4	35.91	35.65	-0.9	3,081	-0.03%
2023/04/20	1	39.25	8	39.20	39.30	-7	2,949	-0.24%
2023/04/19	0	0.00	7	38.72	38.85	-7	2,840	-0.25%
2023/04/18	1	39.20	0	0.00	38.40	1	2,754	0.04%
2023/04/17	8	37.40	1	37.35	37.45	7	2,686	0.26%
2023/04/14	9	37.33	25	36.96	36.70	-16	2,757	-0.58%
2023/04/13	0	0.00	4	36.85	36.90	-4	2,685	-0.15%
2023/04/12	0	0.00	7	36.64	36.75	-7	2,618	-0.27%
2023/04/11	7	36.11	0	0.00	36.20	7	2,554	0.27%
2023/04/10	10	35.95	2	36.00	36.00	8	2,528	0.32%
2023/04/07	1	35.35	2	35.70	35.35	-1	2,471	-0.04%
2023/04/06	11	35.46	0	0.00	35.55	11	2,405	0.46%
2023/03/31	10	34.70	0	0.00	34.85	10	2,337	0.43%
2023/03/30	2	34.80	2	34.80	34.80	0	2,325	0.00%
2023/03/29	2	34.85	0	0.00	34.45	2	2,310	0.09%
2023/03/28	2	34.75	1	34.75	34.75	1	2,313	0.04%
2023/03/27	0.3	34.95	1	34.80	34.95	-0.7	2,300	-0.03%
2023/03/24	0	0.00	2	34.70	34.55	-2	2,273	-0.09%
2023/03/23	4	34.84	4	34.73	34.75	0	2,257	0.00%
2023/03/22	0	0.00	3	34.45	34.45	-3	2,240	-0.13%
2023/03/20	0	0.00	2	34.18	34.20	-2	2,211	-0.09%
2023/03/17	0	0.00	2	34.35	34.30	-2	2,207	-0.09%
2023/03/16	3	33.98	1	34.00	33.55	2	2,187	0.09%
2023/03/15	2	35.05	2	34.65	34.45	0	2,153	0.00%
2023/03/14	0	0.00	4	34.54	35.20	-4	2,081	-0.19%
2023/03/13	4	34.80	4	34.94	34.90	0	2,036	0.00%
2023/03/10	2	34.70	4	34.70	34.55	-2	1,991	-0.10%
2023/03/09	8	35.02	9.8	34.87	34.80	-1.8	2,215	-0.08%
2023/03/08	1	33.95	1	34.40	34.55	0	2,276	0.00%
2023/03/07	5	34.15	15	34.60	34.20	-10	2,337	-0.43%
2023/03/06	1	33.25	1	33.45	33.25	0	2,197	0.00%
2023/03/03	2	33.03	1	33.00	32.90	1	2,167	0.05%
2023/03/02	9	33.47	21	33.67	33.90	-12	2,099	-0.57%
2023/03/01	4	33.10	0	0.00	33.20	4	2,100	0.19%
2023/02/24	0	0.00	2	32.50	32.50	-2	2,054	-0.10%
2023/02/23	20	32.53	6	32.51	32.50	14	2,038	0.69%
2023/02/22	0	0.00	9	31.54	31.90	-9	1,967	-0.46%
2023/02/21	0	0.00	1	31.65	31.80	-1	1,991	-0.05%
2023/02/20	0	0.00	2	31.78	31.70	-2	2,015	-0.10%
2023/02/17	0	0.00	1	31.55	31.60	-1	2,014	-0.05%
2023/02/15	10	31.00	0	0.00	30.90	10	2,046	0.49%
2023/02/13	1	30.90	0	0.00	30.90	1	2,120	0.05%
2023/02/10	1	30.30	0	0.00	30.20	1	2,179	0.05%
2023/02/06	1	30.85	0	0.00	30.95	1	2,218	0.05%
2023/02/02	1	31.00	2	31.18	31.25	-1	2,211	-0.05%
2023/01/31	0	0.00	2	30.40	30.55	-2	2,224	-0.09%
2023/01/30	0	0.00	4	30.11	30.05	-4	2,205	-0.18%
2023/01/16	0	0.00	3	29.25	29.30	-3	2,199	-0.14%
2023/01/13	1	29.60	1	29.40	29.40	0	2,204	0.00%
2023/01/11	1	30.25	1	30.50	30.05	0	2,220	0.00%
2023/01/10	0	0.00	0	30.20	30.05	0	2,191	0.00%
2023/01/05	6	30.55	0	0.00	29.60	6	2,244	0.27%
2023/01/04	5	30.12	7	30.03	30.00	-2	2,175	-0.09%
2022/12/30	0	0.00	1	28.30	28.20	-1	2,114	-0.05%
2022/12/27	10	28.80	0	0.00	28.95	10	2,274	0.44%
2022/12/22	10	29.00	0	0.00	28.85	10	2,305	0.43%
2022/12/20	1	29.05	0	0.00	28.55	1	2,371	0.04%
2022/12/16	1	30.40	1	30.65	30.40	0	2,407	0.00%
2022/12/14	0	0.00	9	30.94	31.05	-9	2,427	-0.37%
2022/12/13	6	30.50	0	0.00	30.50	6	2,431	0.25%
2022/12/08	0	0.00	1	30.75	30.80	-1	2,550	-0.04%
2022/12/07	0	0.00	3	30.93	30.65	-3	2,599	-0.12%
2022/12/06	1	31.70	3	31.47	31.35	-2	2,734	-0.07%
2022/12/05	1	31.60	0	0.00	31.60	1	2,931	0.03%
2022/12/02	1	31.34	0	0.00	31.20	1	3,049	0.03%
2022/12/01	2	32.00	6	31.81	31.30	-4	3,162	-0.13%
2022/11/30	4	31.43	3	31.35	31.00	1	3,100	0.03%
2022/11/29	11	31.14	15	31.15	31.35	-4	3,044	-0.13%
2022/11/28	2	29.65	4	29.80	29.85	-2	2,964	-0.07%
2022/11/25	0	0.00	2	29.90	29.50	-2	2,968	-0.07%
2022/11/24	5	30.05	4	30.19	30.00	1	2,970	0.03%
2022/11/23	6	30.03	3	30.25	30.45	3	2,951	0.10%
2022/11/18	2	29.73	1	29.75	29.55	1	2,945	0.03%
2022/11/17	6	29.78	7	29.61	29.50	-1	2,927	-0.03%
2022/11/16	8	29.04	0	0.00	29.15	8	2,912	0.27%
2022/11/15	5	29.20	2	29.15	29.20	3	2,929	0.10%
2022/11/14	2	29.75	1	29.70	29.70	1	2,932	0.03%
2022/11/11	1	29.25	5.3	29.27	29.55	-4.3	2,902	-0.15%
2022/11/10	0	0.00	1	29.60	29.15	-1	2,891	-0.03%
2022/11/09	3	29.52	3	29.30	29.30	0	2,898	0.00%
2022/11/08	1	29.40	5	29.46	29.30	-4	2,906	-0.14%
2022/11/07	1	28.85	1	28.80	28.70	0	2,875	0.00%
2022/11/03	0	0.00	1	28.50	28.55	-1	3,002	-0.03%
2022/11/02	0	0.00	0.1	28.35	28.55	-0.1	3,037	0.00%
2022/11/01	0	0.00	2	27.15	27.50	-2	3,105	-0.06%
2022/10/28	8	26.83	0	0.00	26.25	8	3,530	0.23%
2022/10/25	1	27.60	1	27.50	27.20	0	3,919	0.00%
2022/10/18	0.4	28.35	0	0.00	28.60	0.4	4,659	0.01%
2022/10/17	0.2	27.90	2	27.65	28.30	-1.8	4,694	-0.04%
2022/10/14	2	27.80	0	0.00	28.00	2	4,725	0.04%
2022/10/13	3	26.55	0	0.00	26.10	3	4,744	0.06%
2022/10/12	2	28.10	2	28.40	28.10	0	4,720	0.00%
2022/10/11	2	28.50	3	28.90	28.40	-1	4,735	-0.02%
2022/10/07	7	29.56	5	29.50	29.50	2	4,787	0.04%
2022/10/06	1	29.45	0	0.00	29.20	1	4,828	0.02%
2022/10/05	14	29.45	10	28.98	28.85	4	4,848	0.08%
2022/10/03	1	27.35	0	0.00	27.35	1	4,827	0.02%
2022/09/29	0	0.00	1	27.80	27.65	-1	5,268	-0.02%
2022/09/28	3	28.57	2	27.28	27.25	1	5,323	0.02%
2022/09/26	0	0.00	1	29.70	29.80	-1	5,417	-0.02%
2022/09/23	0	0.00	1	31.35	31.35	-1	5,395	-0.02%
2022/09/21	1	32.15	0	0.00	32.35	1	5,353	0.02%
2022/09/20	0	0.00	1	32.60	32.80	-1	5,331	-0.02%
2022/09/19	1	32.35	0	0.00	32.45	1	5,316	0.02%
2022/09/16	0	0.00	3	32.72	32.70	-3	5,297	-0.06%
2022/09/15	2.3	33.27	2	33.58	33.05	0.3	5,258	0.01%
2022/09/14	2	33.00	6	33.12	33.45	-4	5,179	-0.08%
2022/09/13	3	33.95	9	34.31	33.70	-6	5,130	-0.12%
2022/09/12	14	34.43	24	34.68	34.95	-10	4,980	-0.20%
2022/09/08	6	33.44	11	33.28	33.75	-5	4,786	-0.10%
2022/09/07	9	32.52	14	32.29	32.80	-5	4,637	-0.11%
2022/09/06	25	32.61	26	32.50	32.40	-1	4,514	-0.02%
2022/09/05	3	32.28	1	31.85	31.40	2	4,297	0.05%
2022/09/02	1	31.35	3	31.57	31.75	-2	4,198	-0.05%
2022/08/31	1	31.10	1	31.40	31.45	0	4,139	0.00%
2022/08/30	0	0.00	2	31.00	31.00	-2	4,124	-0.05%
2022/08/29	0	0.00	1	30.25	30.15	-1	4,110	-0.02%
2022/08/26	3	31.57	0.6	31.70	31.65	2.4	4,082	0.06%
2022/08/24	0	0.00	1	30.50	30.55	-1	4,019	-0.02%
2022/08/22	1	31.30	0	0.00	31.15	1	3,985	0.03%
2022/08/19	0	0.00	1	31.40	31.85	-1	3,932	-0.03%
2022/08/17	1	31.10	0	0.00	31.15	1	3,890	0.03%
2022/08/16	1	31.35	37	31.33	31.25	-36	3,871	-0.93%
2022/08/15	2	32.00	8	31.79	31.65	-6	3,838	-0.16%
2022/08/12	9	31.51	2	31.90	31.50	7	3,771	0.19%
2022/08/11	7	31.53	0	0.00	31.50	7	3,739	0.19%
2022/08/10	11	31.99	2	32.00	31.75	9	3,686	0.24%
2022/08/09	1	31.90	1	31.90	32.00	0	3,591	0.00%
2022/08/08	23	31.71	6	32.00	31.90	17	3,537	0.48%
2022/08/05	12	31.64	10	31.77	31.85	2	3,446	0.06%
2022/08/04	10	31.49	20	31.55	31.80	-10	3,291	-0.30%
2022/08/03	50	31.17	42	31.32	30.05	8	3,016	0.27%
2022/08/02	9	30.94	8.1	30.98	30.70	0.9	2,754	0.03%
2022/08/01	0.1	30.55	5	30.50	30.50	-4.9	2,633	-0.19%
2022/07/29	6	31.17	6	31.35	31.15	0	2,578	0.00%
2022/07/28	26	30.84	22	30.73	30.50	4	2,479	0.16%
2022/07/27	26	30.56	27	30.62	30.70	-1	2,216	-0.05%
2022/07/26	10	29.79	2	30.20	29.00	8	2,033	0.39%
2022/07/25	8.4	30.60	3	30.07	31.00	5.4	1,936	0.28%
2022/07/22	5.5	29.13	0	0.00	29.10	5.5	1,822	0.30%
2022/07/21	0.2	29.10	1	29.30	29.50	-0.8	1,784	-0.04%
2022/07/19	0	0.00	1	29.00	29.05	-1	1,717	-0.06%
2022/07/18	1	29.05	1	29.05	28.85	0	1,710	0.00%
2022/07/15	3	29.55	3	29.37	29.40	0	1,697	0.00%
2022/07/14	1	29.05	6	28.61	29.25	-5	1,648	-0.30%
2022/07/13	5	28.35	21	28.53	27.90	-16	1,580	-1.01%
2022/07/12	3	28.70	5	28.66	28.60	-2	1,534	-0.13%
2022/07/11	44	29.27	25	28.98	29.45	19	1,512	1.26%
2022/07/08	58	29.35	67	29.54	29.60	-9	1,448	-0.62%
2022/07/07	29	28.45	36	28.67	28.75	-7	1,206	-0.58%
2022/07/06	4	27.30	19	27.46	27.45	-15	1,001	-1.50%
2022/07/05	23	26.98	18	27.05	27.15	5	951	0.53%
2022/07/04	2	25.85	4	25.75	25.45	-2	830	-0.24%
2022/07/01	2	24.90	0	0.00	23.90	2	810	0.25%
2022/06/27	0	0.00	4	26.84	27.00	-4	834	-0.48%
2022/06/23	2	25.60	0	0.00	25.95	2	861	0.23%
2022/06/22	10	25.80	0	0.00	25.60	10	988	1.01%
2022/06/20	4	25.60	0	0.00	25.10	4	1,057	0.38%
2022/06/15	0	0.00	2	27.35	27.10	-2	1,175	-0.17%
2022/06/13	3	26.37	0	0.00	26.25	3	1,207	0.25%
2022/06/09	2	27.35	0	0.00	27.40	2	1,218	0.16%
2022/06/02	0	0.00	1	27.75	27.55	-1	1,336	-0.07%
2022/05/31	3	27.40	4	27.30	27.40	-1	1,357	-0.07%
2022/05/25	1	26.90	0	0.00	27.25	1	1,468	0.07%
2022/05/17	2	27.10	2	27.00	27.00	0	1,876	0.00%
2022/05/11	1	26.45	0	0.00	26.40	1	1,911	0.05%
2022/05/10	1	26.65	0	0.00	27.00	1	1,928	0.05%
2022/05/09	3	27.02	0	0.00	26.90	3	1,978	0.15%
2022/04/29	0	0.00	4	29.09	28.90	-4	2,067	-0.19%
2022/04/28	1	28.05	0	0.00	28.55	1	2,085	0.05%
2022/04/27	2	27.88	0	0.00	28.30	2	2,135	0.09%
2022/04/26	0	0.00	4	28.85	29.10	-4	2,131	-0.19%
2022/04/25	5	28.70	0	0.00	28.60	5	2,138	0.23%
2022/04/22	1	30.05	0	0.00	30.10	1	2,128	0.05%
2022/04/21	0	0.00	1	30.85	30.55	-1	2,136	-0.05%
2022/04/20	1	30.50	3	30.55	30.35	-2	2,122	-0.09%
2022/04/19	2	29.85	2	29.75	29.75	0	2,110	0.00%
2022/04/15	3	29.00	0	0.00	28.85	3	2,136	0.14%
2022/04/14	1	30.00	0	0.00	29.75	1	2,200	0.05%
2022/04/13	2	29.80	0	0.00	29.90	2	2,227	0.09%
2022/04/12	1	29.35	0	0.00	29.65	1	2,259	0.04%
2022/04/11	1	29.80	0	0.00	29.70	1	2,322	0.04%
2022/04/07	0	0.00	4	30.55	30.55	-4	2,653	-0.15%
2022/04/06	0	0.00	2	31.30	31.40	-2	2,729	-0.07%
2022/04/01	5	31.66	2	31.40	31.40	3	2,820	0.11%
2022/03/30	0	0.00	1	31.80	31.80	-1	2,923	-0.03%
2022/03/29	0	0.00	7	31.57	31.60	-7	2,934	-0.24%
2022/03/28	2	32.13	1	31.80	31.80	1	2,947	0.03%
2022/03/25	24	33.01	13	32.64	32.50	11	2,961	0.37%
2022/03/24	0	32.20	7	32.25	32.05	-7	2,884	-0.24%
2022/03/23	2	32.05	0	0.00	31.70	2	2,920	0.07%
2022/03/22	0	0.00	2	31.98	32.20	-2	3,022	-0.07%
2022/03/21	4	32.35	5	31.81	31.80	-1	3,165	-0.03%
2022/03/18	1	31.95	3	31.35	32.00	-2	3,665	-0.05%
2022/03/17	0	0.00	3	31.02	30.90	-3	3,827	-0.08%
2022/03/15	2	30.20	0	0.00	30.10	2	4,863	0.04%
2022/03/10	0	0.00	1	29.95	29.80	-1	5,025	-0.02%
2022/03/09	0	0.00	1	28.45	28.60	-1	5,058	-0.02%
2022/03/07	1	29.55	0	0.00	29.05	1	5,023	0.02%
2022/03/04	1	30.65	0	0.00	30.60	1	5,023	0.02%
2022/03/03	2	31.30	0	0.00	30.90	2	5,080	0.04%
2022/03/01	1	30.95	0	0.00	30.95	1	5,128	0.02%
2022/02/25	5	31.19	1.1	30.49	30.50	3.9	5,171	0.07%
2022/02/24	1	30.05	0	0.00	29.80	1	5,172	0.02%
2022/02/23	0	0.00	10	31.10	31.10	-10	5,294	-0.19%
2022/02/22	2	31.05	3	30.60	30.45	-1	5,351	-0.02%
2022/02/21	1	32.30	12.1	32.39	32.25	-11.1	5,542	-0.20%
2022/02/18	17.1	32.75	19	32.80	32.90	-1.9	6,165	-0.03%
2022/02/17	10	30.80	0	0.00	31.30	10	5,991	0.17%
2022/02/16	3	31.00	0	0.00	30.90	3	6,002	0.05%
2022/02/15	1	30.95	25	31.06	30.80	-24	6,006	-0.40%
2022/02/14	0	0.00	0.1	30.85	30.60	-0.1	6,091	0.00%
2022/02/10	27	31.58	3.1	31.65	31.50	23.9	6,149	0.39%
2022/02/09	5	31.81	5	31.96	32.10	0	6,165	0.00%
2022/02/08	1	32.65	2	32.25	32.40	-1	6,235	-0.02%
2022/02/07	2	31.28	6	31.47	31.75	-4	6,379	-0.06%
2022/01/26	0.1	30.20	3	30.10	30.10	-2.9	6,411	-0.05%
2022/01/25	4	30.14	1	29.80	29.65	3	6,414	0.05%
2022/01/24	1	29.60	17	29.98	30.05	-16	6,399	-0.25%
2022/01/21	2	30.85	38	30.83	30.45	-36	6,416	-0.56%
2022/01/20	3.3	31.65	7	31.80	31.70	-3.8	6,512	-0.06%
2022/01/19	16	30.93	0	0.00	31.00	16	6,534	0.24%
2022/01/18	1	31.25	2	31.15	30.90	-1	6,525	-0.02%
2022/01/17	0	0.00	1	30.55	30.90	-1	6,515	-0.02%
2022/01/14	5	29.70	8	30.00	30.00	-3	6,502	-0.05%
2022/01/13	20	30.58	4	30.54	30.45	16	6,489	0.25%
2022/01/07	1	32.80	11	32.34	31.35	-10	6,437	-0.16%
2022/01/06	1	33.40	2	32.80	32.85	-1	6,349	-0.02%
2022/01/05	6	33.76	10	33.90	33.70	-4	6,319	-0.06%
2022/01/04	11	34.06	11	33.67	33.70	0	6,295	0.00%
2022/01/03	18	34.69	7	34.91	33.95	11	6,221	0.18%
2021/12/30	1	33.75	0	0.00	33.55	1	5,914	0.02%
2021/12/29	1	34.00	8	33.98	34.15	-7	5,873	-0.12%
2021/12/28	3	33.85	2	33.43	34.00	1	5,777	0.02%
2021/12/27	0	0.00	11	33.50	33.30	-11	5,681	-0.19%
2021/12/24	4	33.39	2	33.18	33.40	2	5,642	0.04%
2021/12/23	2	32.78	20	32.80	32.80	-18	5,569	-0.32%
2021/12/22	4	32.55	0	0.00	32.55	4	5,554	0.07%
2021/12/21	10	32.58	0	0.00	32.80	10	5,534	0.18%
2021/12/20	17	32.91	0	0.00	32.70	17	5,506	0.31%
2021/12/17	1	32.65	12.1	32.98	32.65	-11.1	5,463	-0.20%
2021/12/16	2	33.98	3	34.00	33.85	-1	5,397	-0.02%
2021/12/15	1	33.50	27	33.31	34.15	-26	5,268	-0.49%
2021/12/14	57	35.48	60	35.60	34.10	-3	5,100	-0.06%
2021/12/13	22	33.70	10.2	33.55	33.65	11.8	4,555	0.26%
2021/12/10	65	33.83	69	33.69	33.80	-4	4,308	-0.09%
2021/12/09	259	33.16	254	32.93	32.20	5	3,779	0.13%	大買/大賣/
2021/12/08	5	30.30	0	0.00	30.30	5	3,217	0.16%
2021/12/07	0	0.00	18	29.95	30.15	-18	3,141	-0.57%
2021/12/06	0	0.00	7	29.01	29.05	-7	3,023	-0.23%
2021/12/03	3	29.27	4	29.34	29.35	-1	3,026	-0.03%
2021/12/02	1	28.95	1	29.30	29.05	0	2,971	0.00%
2021/11/30	2	29.25	0	0.00	29.20	2	2,973	0.07%
2021/11/29	12.1	28.29	5	28.65	28.45	7.1	2,967	0.24%
2021/11/26	20	28.48	8.2	28.30	28.30	11.8	2,911	0.40%
2021/11/25	1	29.70	7	29.50	29.55	-6	2,874	-0.21%
2021/11/24	16	29.65	2	29.90	30.10	14	2,840	0.49%
2021/11/23	2.1	29.80	6	30.33	29.80	-4	2,797	-0.14%
2021/11/22	11.2	31.09	5	31.01	30.85	6.2	2,729	0.23%
2021/11/19	1.5	30.28	5	29.95	29.80	-3.5	2,587	-0.14%
2021/11/18	29.5	30.71	63	31.43	30.10	-33.5	2,517	-1.33%
2021/11/17	613.1	31.99	571	31.89	32.05	42.1	2,279	1.85%	大買/大賣/
2021/11/16	5	28.58	2	28.80	29.15	3	1,627	0.18%
2021/11/15	0	0.00	2	28.15	28.05	-2	1,549	-0.13%
2021/11/12	0	0.00	1	27.85	27.85	-1	1,536	-0.07%
2021/11/11	18	28.55	5	28.36	28.10	13	1,531	0.85%
2021/11/08	1	28.35	3	28.10	28.10	-2	1,384	-0.14%
2021/11/05	9	28.69	7	28.42	28.20	2	1,355	0.15%
2021/11/04	4	28.23	4	28.48	28.60	0	1,244	0.00%
2021/11/03	7	27.71	17	26.85	27.00	-10	1,077	-0.93%
2021/11/01	2	27.20	0	0.00	27.25	2	1,004	0.20%
2021/10/29	6	27.27	12	27.02	27.00	-6	1,046	-0.57%
2021/10/28	13	27.85	1	28.50	27.80	12	1,020	1.18%
2021/10/27	4	27.53	16	27.77	28.30	-12	908	-1.32%
2021/10/04	0	0.00	2	25.08	24.55	-2	1,404	-0.14%
2021/10/01	0	0.00	8	25.20	25.00	-8	1,414	-0.57%
2021/09/24	0	0.00	1	25.30	25.40	-1	1,481	-0.07%
2021/09/23	0	0.00	10	25.30	25.00	-10	1,480	-0.68%
2021/09/16	1	24.15	0	0.00	24.20	1	1,505	0.07%
2021/09/13	1	24.40	0	0.00	24.25	1	1,573	0.06%
2021/09/10	0	0.00	1	24.25	24.35	-1	1,595	-0.06%
2021/09/08	1	24.15	0	0.00	24.15	1	1,649	0.06%
2021/09/07	10	24.65	0	0.00	24.65	10	1,643	0.61%
2021/09/06	0	0.00	40	25.45	24.75	-40	1,650	-2.42%
2021/08/30	1	26.15	0	0.00	26.20	1	1,628	0.06%
2021/08/26	0	0.00	2	26.73	26.95	-2	1,669	-0.12%
2021/08/19	0.1	25.20	0	0.00	25.20	0.1	1,731	0.01%
2021/08/18	1	25.00	0	0.00	25.65	1	1,730	0.06%
2021/08/17	21	25.14	1	24.90	24.55	20	1,742	1.15%
2021/08/16	20	24.80	1	24.85	24.75	19	1,743	1.09%
2021/08/12	2	25.90	1	26.00	26.00	1	1,764	0.06%
2021/08/10	1	26.50	0	0.00	26.05	1	1,813	0.06%
2021/08/09	1.1	26.90	0	0.00	26.70	1.1	1,847	0.06%
2021/08/06	0	0.00	1.3	27.22	27.20	-1.3	1,872	-0.07%
2021/08/05	10.1	27.20	0	0.00	27.20	10.1	1,940	0.52%
2021/08/04	3	27.25	0	0.00	27.10	3	2,029	0.15%
2021/08/02	1	28.10	0	0.00	28.20	1	2,067	0.05%
2021/07/30	2	28.33	0	0.00	28.10	2	2,097	0.10%
2021/07/29	0	0.00	1	28.60	28.50	-1	2,169	-0.05%
2021/07/28	0	0.00	1	28.20	28.60	-1	2,232	-0.04%
2021/07/27	1	29.15	0	0.00	29.15	1	2,301	0.04%
2021/07/26	1	29.65	1	29.80	29.55	0	2,424	0.00%
2021/07/23	0	0.00	1	29.55	29.55	-1	2,580	-0.04%
2021/07/21	2.1	28.53	4	28.93	28.55	-1.9	2,639	-0.07%
2021/07/20	1	29.10	4	29.41	29.05	-3	2,666	-0.11%
2021/07/19	1.1	30.35	8	30.50	30.35	-6.9	2,734	-0.25%
2021/07/16	5	30.91	7	30.88	31.15	-2	2,821	-0.07%
2021/07/15	37.1	30.64	20	30.85	31.65	17.1	2,783	0.61%
2021/07/13	1	28.75	13	28.91	28.45	-12	2,645	-0.45%
2021/07/12	0	0.00	3	28.15	28.25	-3	2,644	-0.11%
2021/07/08	0	0.00	1	28.20	28.15	-1	2,716	-0.04%
2021/07/07	10	28.57	0	0.00	28.40	10	2,821	0.35%
2021/07/05	0	0.00	2	29.10	29.10	-2	3,307	-0.06%
2021/07/02	0	0.00	1	28.85	28.60	-1	3,327	-0.03%
2021/07/01	6	28.10	1	28.15	28.10	5	3,381	0.15%
2021/06/30	1	28.65	0	0.00	28.55	1	3,433	0.03%
2021/06/29	1	29.20	0	0.00	28.60	1	3,572	0.03%
2021/06/28	1	29.20	0	0.00	29.25	1	3,714	0.03%
2021/06/25	1	29.05	2	29.25	29.15	-1	3,746	-0.03%
2021/06/24	6	29.23	2	29.30	29.15	4	3,814	0.10%
2021/06/22	1	28.20	0	0.00	27.90	1	3,888	0.03%
2021/06/21	3	28.27	2	28.48	28.25	1	3,900	0.03%
2021/06/18	3	28.83	0	0.00	29.20	3	3,951	0.08%
2021/06/17	0	0.00	0	28.71	28.95	0	4,029	0.00%
2021/06/15	0	0.00	1	28.25	28.55	-1	4,110	-0.02%
2021/06/07	0	0.00	1	27.95	28.00	-1	4,572	-0.02%
2021/06/04	0	0.00	3	28.00	28.10	-3	4,585	-0.07%
2021/06/01	1	28.45	0	0.00	28.55	1	4,748	0.02%
2021/05/28	6	27.83	1	27.60	27.80	5	4,850	0.10%
2021/05/26	1	27.40	1	27.25	27.40	0	4,924	0.00%
2021/05/25	10	27.29	11	27.51	27.25	-1	4,957	-0.02%
2021/05/24	1	26.80	0	0.00	26.75	1	5,003	0.02%
2021/05/21	1	26.40	0	0.00	26.50	1	5,059	0.02%
2021/05/18	0	0.00	2	25.15	26.15	-2	5,233	-0.04%
2021/05/17	1	25.05	1	24.00	24.00	0	5,247	0.00%
2021/05/14	5	26.53	2	26.30	26.10	3	5,241	0.06%
2021/05/13	0	0.00	2	25.85	26.60	-2	5,244	-0.04%
2021/05/12	2	25.33	8	25.56	25.75	-6	5,242	-0.11%
2021/05/11	5	28.36	1	27.80	27.95	4	5,185	0.08%
2021/05/10	1	30.00	1	30.00	29.95	0	5,198	0.00%
2021/05/07	0	0.00	8	29.99	30.40	-8	5,503	-0.15%
2021/05/06	13	29.51	6	29.33	29.20	7	5,584	0.13%
2021/05/05	5	30.62	1	31.00	30.10	4	5,533	0.07%
2021/05/04	15	31.27	3	33.07	31.35	12	5,519	0.22%
2021/05/03	4	34.89	4	35.14	34.40	0	5,475	0.00%
2021/04/29	9	34.66	6	34.82	35.00	3	5,422	0.06%
2021/04/28	0	0.00	21	33.36	33.50	-21	5,378	-0.39%
2021/04/27	2.1	33.26	0	0.00	33.25	2.1	5,484	0.04%
2021/04/26	4	33.60	30	33.29	33.65	-26	5,573	-0.47%
2021/04/23	17.1	33.22	7	33.29	33.15	10.1	5,667	0.18%
2021/04/22	3.2	35.10	33	34.47	34.00	-29.8	6,057	-0.49%
2021/04/21	1	35.85	56	35.75	35.80	-55	6,051	-0.91%
2021/04/20	3	36.50	5	36.45	36.30	-2	6,107	-0.03%
2021/04/19	0	0.00	4	36.35	36.05	-4	6,325	-0.06%
2021/04/16	1	36.05	1	36.05	36.05	0	6,462	0.00%
2021/04/15	1	36.00	4	35.95	35.95	-3	6,666	-0.04%
2021/04/14	5.1	35.78	6	36.05	35.80	-1	7,531	-0.01%
2021/04/13	8	36.60	2	36.38	37.00	6	8,203	0.07%
2021/04/12	49	37.95	33.2	38.17	37.50	15.8	8,310	0.19%
2021/04/09	31	37.45	22.1	38.52	38.40	8.9	8,231	0.11%
2021/04/08	2	36.55	0	0.00	36.40	2	7,937	0.03%
2021/04/07	19	36.16	30.2	36.21	36.20	-11.2	7,935	-0.14%
2021/04/06	35	36.72	0	0.00	36.55	35	7,930	0.44%
2021/04/01	44.3	37.89	34	37.50	37.05	10.3	7,991	0.13%
2021/03/31	22	37.00	10.2	37.00	37.35	11.8	8,083	0.15%
2021/03/30	3	36.78	1	36.25	36.55	2	7,944	0.03%
2021/03/29	2	36.55	0	0.00	36.55	2	7,920	0.03%
2021/03/26	13	35.48	1	35.50	35.65	12	7,902	0.15%
2021/03/25	18	36.09	13	36.40	35.60	5	7,992	0.06%
2021/03/24	13	35.65	2	35.43	35.40	11	7,958	0.14%
2021/03/23	1	35.90	1	35.45	35.25	0	7,951	0.00%
2021/03/22	8	35.19	0	0.00	35.10	8	7,902	0.10%
2021/03/19	6	36.14	17.1	36.15	36.15	-11.1	7,840	-0.14%
2021/03/18	30	36.45	5	36.55	36.30	25	7,777	0.32%
2021/03/17	26	36.32	0	0.00	36.10	26	7,825	0.33%
2021/03/16	12	36.68	16.2	37.06	36.65	-4.2	7,828	-0.05%
2021/03/15	18.2	37.48	9	37.37	37.55	9.2	7,805	0.12%
2021/03/12	7	36.46	8	36.48	36.80	-1	7,689	-0.01%
2021/03/10	1	35.50	0	0.00	35.35	1	8,028	0.01%
2021/03/09	2	35.55	2	35.73	35.40	0	8,358	0.00%
2021/03/08	22	35.96	2	35.54	34.90	20	8,296	0.24%
2021/03/05	8	35.50	3.1	35.52	35.45	4.9	8,284	0.06%
2021/03/04	19	35.17	11.1	35.29	35.05	7.9	8,421	0.09%
2021/03/03	1	34.25	6	34.05	34.40	-5	8,429	-0.06%
2021/03/02	3	34.77	3	34.85	34.10	0	8,460	0.00%
2021/02/26	0	0.00	5	34.20	35.10	-5	8,451	-0.06%
2021/02/25	3	34.85	0	0.00	34.85	3	8,467	0.04%
2021/02/24	7	35.63	2	35.50	35.10	5	8,468	0.06%
2021/02/23	0	0.00	9	35.47	36.15	-9	8,489	-0.11%
2021/02/22	4	35.36	7	35.51	35.50	-3	8,548	-0.04%
2021/02/19	10	35.33	0	0.00	35.40	10	8,515	0.12%
2021/02/18	7	34.11	0	0.00	34.15	7	8,429	0.08%
2021/02/17	5	33.35	0	0.00	33.30	5	8,402	0.06%
2021/02/04	5	33.30	5	33.22	33.10	0	8,362	0.00%
2021/02/03	4	33.19	2	33.10	32.95	2	8,460	0.02%
2021/02/02	0.1	33.65	1	33.60	33.60	-0.9	8,410	-0.01%
2021/02/01	3	33.52	0	33.85	33.50	3	8,381	0.04%
2021/01/29	11	36.49	8	36.76	34.55	3	8,314	0.04%
2021/01/28	1	36.00	1	35.60	36.00	0	7,984	0.00%
2021/01/27	1	35.30	6	34.97	35.30	-5	7,890	-0.06%
2021/01/26	1	34.80	0	0.00	34.65	1	7,871	0.01%
2021/01/25	0	0.00	2	35.33	35.35	-2	7,835	-0.03%
2021/01/22	5.2	34.86	6	35.13	35.15	-0.8	7,803	-0.01%
2021/01/21	2.1	34.75	5	34.93	34.75	-2.9	7,725	-0.04%
2021/01/20	3	36.65	0	0.00	35.75	3	7,618	0.04%
2021/01/19	3.1	37.71	4	38.90	37.45	-0.9	7,470	-0.01%
2021/01/18	10	37.99	1	38.20	38.50	9	7,344	0.12%
2021/01/15	27	39.59	30	39.98	38.60	-3	7,192	-0.04%
2021/01/14	18	38.34	6	38.51	38.35	12	6,717	0.18%
2021/01/13	12	37.54	8	37.18	37.80	4	6,604	0.06%
2021/01/12	6	37.95	9	37.79	37.50	-3	6,500	-0.05%
2021/01/11	26	39.16	34	38.96	38.95	-8	6,249	-0.13%
2021/01/08	17.1	38.18	22.8	38.57	38.50	-5.7	6,084	-0.09%
2021/01/07	38	39.41	34.3	39.23	39.50	3.7	5,851	0.06%
2021/01/06	136	38.45	147.9	38.45	38.90	-11.9	4,966	-0.24%	大買/大賣/
2021/01/05	24	35.03	16.9	35.16	35.40	7.1	4,261	0.17%
2021/01/04	1	31.80	3	31.80	32.20	-2	4,058	-0.05%
2020/12/31	0	0.00	1	31.25	31.25	-1	3,979	-0.03%
2020/12/30	0.1	31.10	0	0.00	31.15	0.1	4,017	0.00%
2020/12/29	3	31.95	3	31.67	31.45	0	3,984	0.00%
2020/12/28	5	31.92	1	31.80	31.65	4	3,921	0.10%
2020/12/25	11	31.27	1	31.30	32.10	10	3,840	0.26%
2020/12/24	0	0.00	7	30.24	30.25	-7	3,615	-0.19%
2020/12/23	0	0.00	5	29.53	29.85	-5	3,619	-0.14%
2020/12/22	7	29.98	2	30.05	29.55	5	3,637	0.14%
2020/12/21	17	31.26	12.1	31.00	31.05	4.9	3,613	0.14%
2020/12/18	1	30.35	0	0.00	30.05	1	3,516	0.03%
2020/12/17	1	29.40	0	0.00	29.55	1	3,493	0.03%
2020/12/16	1.1	29.65	0	0.00	29.70	1.1	3,492	0.03%
2020/12/15	2	29.98	1	29.40	29.25	1	3,498	0.03%
2020/12/14	1	30.30	0	0.00	30.25	1	3,463	0.03%
2020/12/11	2	30.13	1	30.05	30.20	1	3,479	0.03%
2020/12/10	3	30.92	1	31.05	31.00	2	3,425	0.06%
2020/12/09	6	31.06	1	30.95	31.30	5	3,412	0.15%
2020/12/08	2	31.38	2	31.45	31.35	0	3,446	0.00%
2020/12/07	3	31.50	3.8	31.46	31.30	-0.8	3,704	-0.02%
2020/12/04	18.3	32.18	271	32.18	32.25	-252.7	3,666	-6.89%	大賣/鉅額交易
2020/12/03	265	31.91	26	31.26	32.00	239	3,305	7.23%	大買/鉅額交易
2020/12/02	4	29.04	20	29.30	29.10	-16	3,022	-0.53%
2020/12/01	2	28.95	3	28.88	29.00	-1	3,036	-0.03%
2020/11/30	19	29.79	0	0.00	29.25	19	3,099	0.61%
2020/11/27	1	29.40	16	29.20	29.60	-15	2,914	-0.51%
2020/11/26	0	0.00	1	28.85	28.65	-1	2,827	-0.04%
2020/11/25	0	0.00	2	28.85	28.65	-2	2,796	-0.07%
2020/11/23	8	28.33	4	28.36	28.35	4	2,750	0.15%
2020/11/20	16	28.30	0	0.00	28.35	16	2,726	0.59%
2020/11/19	7	27.85	11	27.99	28.00	-4	2,723	-0.15%
2020/11/18	0	0.00	1	27.00	27.30	-1	2,622	-0.04%
2020/11/17	1	27.25	0	0.00	26.90	1	2,638	0.04%
2020/11/16	0	0.00	2	27.00	27.25	-2	2,723	-0.07%
2020/11/13	1	26.30	1	26.80	26.70	0	2,854	0.00%
2020/11/12	12	26.52	4	26.65	26.45	8	2,875	0.28%
2020/11/11	39	27.60	38	27.36	26.75	1	2,900	0.03%
2020/11/10	4	26.01	3	26.05	25.90	1	2,798	0.04%
2020/11/09	0	0.00	1	26.25	26.20	-1	2,854	-0.04%
2020/11/06	1	26.10	0	0.00	26.05	1	2,897	0.03%
2020/11/04	1	26.30	0	0.00	26.25	1	2,991	0.03%
2020/11/02	4	26.49	0	0.00	26.00	4	3,009	0.13%
2020/10/28	1	26.55	0	0.00	26.35	1	3,131	0.03%
2020/10/26	0	0.00	1	27.20	27.00	-1	3,206	-0.03%
2020/10/22	0	0.00	5	27.15	27.15	-5	3,330	-0.15%
2020/10/21	3	27.63	0	0.00	27.60	3	3,384	0.09%
2020/10/20	0	0.00	1	27.55	27.50	-1	3,510	-0.03%
2020/10/19	1	27.40	4	27.20	27.30	-3	3,543	-0.08%
2020/10/16	1	26.85	1	27.30	26.90	0	3,616	0.00%
2020/10/15	2	27.30	0	0.00	27.30	2	3,665	0.05%
2020/10/14	0	0.00	1	27.70	27.70	-1	3,709	-0.03%
2020/10/13	1	27.75	0	0.00	27.75	1	3,747	0.03%
2020/10/12	0	0.00	2	26.85	27.15	-2	3,735	-0.05%
2020/10/08	0	0.00	1	27.55	27.20	-1	3,744	-0.03%
2020/10/07	6	27.49	1	27.75	27.45	5	3,762	0.13%
2020/10/06	0	0.00	2	26.50	26.80	-2	3,765	-0.05%
2020/09/30	5	25.71	0	0.00	25.80	5	3,952	0.13%
2020/09/29	1	25.50	1	25.30	25.35	0	3,924	0.00%
2020/09/28	2	25.80	0	0.00	25.50	2	3,944	0.05%
2020/09/24	1	26.45	2	26.45	26.00	-1	3,953	-0.03%
2020/09/23	2	27.13	1	26.90	26.90	1	3,925	0.03%
2020/09/21	0	0.00	1	27.80	27.80	-1	3,932	-0.03%
2020/09/18	1	28.05	0	0.00	27.75	1	3,937	0.03%
2020/09/16	1	28.00	0	0.00	28.00	1	4,055	0.02%
2020/09/10	6	29.59	59	29.69	29.25	-53	4,185	-1.27%
2020/09/09	5	28.73	2	28.43	28.95	3	3,935	0.08%
2020/09/08	1	28.00	2	28.20	27.85	-1	3,905	-0.03%
2020/09/07	19	28.83	2	28.95	28.30	17	3,934	0.43%
2020/09/04	0	0.00	2	28.45	28.50	-2	3,948	-0.05%
2020/09/03	5	28.45	2	28.53	28.20	3	3,955	0.08%
2020/08/25	3	28.45	8	28.78	28.50	-5	4,116	-0.12%
2020/08/21	10	27.57	17	27.75	27.90	-7	4,076	-0.17%
2020/08/20	4	28.00	10	27.20	26.95	-6	4,065	-0.15%
2020/08/19	16	29.64	16	29.51	29.70	0	4,001	0.00%
2020/08/18	0	0.00	2	28.30	28.30	-2	3,887	-0.05%
2020/08/17	2	28.10	0	0.00	28.20	2	3,907	0.05%
2020/08/14	5	27.70	5	27.20	27.60	0	4,129	0.00%
2020/08/13	5	27.69	2	27.58	27.40	3	4,138	0.07%
2020/08/12	0	0.00	4	26.61	26.85	-4	4,120	-0.10%
2020/08/11	9	26.75	9	26.97	25.95	0	4,113	0.00%
2020/08/07	1	26.65	1	26.25	26.25	0	4,124	0.00%
2020/08/06	4	26.43	3	26.42	26.40	1	4,173	0.02%
2020/08/05	2	25.65	4	26.43	26.35	-2	4,248	-0.05%
2020/08/04	2	25.80	1	25.30	25.15	1	4,308	0.02%
2020/08/03	1	24.90	0	0.00	24.90	1	4,481	0.02%
2020/07/31	5	24.59	4	24.33	24.90	1	4,931	0.02%
2020/07/30	5	23.90	6	24.78	24.65	-1	5,638	-0.02%
2020/07/29	1	23.10	2	23.10	23.10	-1	5,731	-0.02%
2020/07/27	1	24.35	0	0.00	23.85	1	5,755	0.02%
2020/07/24	0.2	25.50	3	26.15	25.65	-2.8	5,772	-0.05%
2020/07/23	0	0.00	1	28.10	27.75	-1	5,707	-0.02%
2020/07/21	0	0.00	1	28.05	27.75	-1	5,658	-0.02%
2020/07/20	6	27.81	10	27.70	27.75	-4	5,633	-0.07%
2020/07/17	2	28.00	1	27.80	27.85	1	5,645	0.02%
2020/07/16	6	28.17	0	0.00	28.15	6	5,662	0.11%
2020/07/15	2	28.15	0	0.00	28.15	2	5,678	0.04%
2020/07/14	1	28.05	7	28.00	28.00	-6	5,734	-0.10%
2020/07/13	2	27.78	1	27.85	27.95	1	5,748	0.02%
2020/07/10	3	28.15	2	28.30	28.05	1	5,829	0.02%
2020/07/09	6	28.37	5	28.38	28.45	1	6,117	0.02%
2020/07/08	0	0.00	1	27.95	27.75	-1	6,186	-0.02%
2020/07/07	3	28.00	0	0.00	27.75	3	6,179	0.05%
2020/07/06	3	27.88	5	27.96	27.95	-2	6,177	-0.03%
2020/07/03	0	0.00	1	27.80	27.70	-1	6,162	-0.02%
2020/07/02	1	27.75	0	0.00	27.75	1	6,174	0.02%
2020/07/01	7	27.75	3	27.98	27.65	4	6,175	0.06%
2020/06/29	22	27.30	1	27.25	27.30	21	6,185	0.34%
2020/06/23	4	27.19	4	27.33	27.20	0	6,216	0.00%
2020/06/22	0	0.00	2	26.05	26.05	-2	6,132	-0.03%
2020/06/19	3	26.88	1	27.05	26.95	2	6,090	0.03%
2020/06/18	1	27.35	10	27.35	27.20	-9	6,036	-0.15%
2020/06/17	2	27.35	3	27.40	27.40	-1	5,984	-0.02%
2020/06/15	0	0.00	5	27.40	27.20	-5	6,003	-0.08%
2020/06/12	7	26.81	0	0.00	27.00	7	6,006	0.12%
2020/06/11	3	27.08	0	0.00	27.05	3	6,006	0.05%
2020/06/10	0	0.00	1	27.50	27.45	-1	5,972	-0.02%
2020/06/09	6	27.33	5	27.29	27.30	1	6,009	0.02%
2020/06/08	8	27.31	0	0.00	27.25	8	6,019	0.13%
2020/06/05	9	27.26	2	27.18	27.05	7	6,044	0.12%
2020/06/04	3	26.62	0	0.00	26.60	3	5,891	0.05%
2020/06/03	5	26.63	3	26.60	26.60	2	5,869	0.03%
2020/06/02	12	26.55	3	26.57	26.60	9	5,841	0.15%
2020/06/01	2	26.55	2	26.60	26.60	0	5,804	0.00%
2020/05/29	2	26.55	0	0.00	26.55	2	5,783	0.03%
2020/05/28	6	26.68	1	26.75	26.60	5	5,772	0.09%
2020/05/27	2	26.60	0	0.00	26.65	2	5,753	0.03%
2020/05/26	3	26.72	10	26.60	26.65	-7	5,740	-0.12%
2020/05/25	8	26.69	1	26.70	26.70	7	5,704	0.12%
2020/05/22	2	26.75	23	26.75	26.65	-21	5,684	-0.37%
2020/05/21	9	26.81	7	26.77	26.90	2	5,642	0.04%
2020/05/20	8	26.16	5	26.17	26.20	3	5,379	0.06%
2020/05/19	12	26.23	21	26.25	26.15	-9	5,350	-0.17%
2020/05/18	6	26.04	1	26.00	26.00	5	5,307	0.09%
2020/05/15	20	25.96	6	25.99	26.00	14	5,271	0.27%
2020/05/14	7	26.03	10	26.06	26.00	-3	5,242	-0.06%
2020/05/13	5	26.08	7	26.03	26.10	-2	5,201	-0.04%
2020/05/12	11	25.95	2	25.93	26.05	9	5,256	0.17%
2020/05/11	6	26.23	23	26.20	26.15	-17	5,182	-0.33%
2020/05/08	2	26.85	3	26.43	26.25	-1	5,091	-0.02%
2020/05/07	15	26.58	18	26.64	26.65	-3	4,876	-0.06%
2020/05/06	11	25.78	105	25.93	25.30	-94	4,417	-2.13%	大賣/
2020/05/05	0	0.00	18	26.75	26.75	-18	3,692	-0.49%
2020/05/04	0	0.00	2.1	24.35	24.35	-2.1	3,571	-0.06%
2020/04/30	12	22.33	0	0.00	22.15	12	3,542	0.34%
2020/04/29	2	22.10	3	22.28	22.35	-1	3,509	-0.03%
2020/04/28	0	0.00	10	21.60	21.95	-10	3,447	-0.29%
2020/04/27	0	0.00	10	21.05	21.15	-10	3,460	-0.29%
2020/04/24	10	20.95	0	0.00	20.90	10	3,425	0.29%
2020/04/23	1	20.85	0	0.00	20.95	1	3,409	0.03%
2020/04/22	5	20.65	5	20.55	20.80	0	3,387	0.00%
2020/04/21	0	0.00	1	20.50	20.20	-1	3,324	-0.03%
2020/04/20	0	0.00	4	20.73	20.95	-4	3,265	-0.12%
2020/04/17	0	0.00	1	21.30	20.55	-1	3,240	-0.03%
2020/04/16	10	20.85	2	21.10	20.85	8	3,157	0.25%
2020/04/15	5	20.71	5	20.91	20.90	0	3,105	0.00%
2020/04/14	5	20.81	3	20.27	21.05	2	2,969	0.07%
2020/04/13	6	19.37	11.1	19.74	20.00	-5.1	2,621	-0.19%
2020/04/10	1	18.05	1	18.20	18.20	0	2,459	0.00%
2020/04/09	5	18.10	0	0.00	18.10	5	2,462	0.20%
2020/04/07	1	17.35	0	0.00	17.40	1	2,416	0.04%
2020/03/30	0	0.00	2	15.83	16.30	-2	2,354	-0.08%
2020/03/27	0	0.00	2	16.10	15.90	-2	2,331	-0.09%
2020/03/26	0	0.00	6	15.72	16.05	-6	2,299	-0.26%
2020/03/25	5	15.55	2	15.80	15.55	3	2,271	0.13%
2020/03/24	0	0.00	2	15.20	15.00	-2	2,274	-0.09%
2020/03/23	3	14.67	0	0.00	14.50	3	2,264	0.13%
2020/03/20	6	15.12	0	0.00	15.40	6	2,274	0.26%
2020/03/19	1	14.05	0	0.00	14.10	1	2,221	0.05%
2020/03/18	1	15.90	0	0.00	15.60	1	2,341	0.04%
2020/03/17	1	16.60	0	0.00	16.00	1	2,311	0.04%
2020/03/16	4	17.91	0	0.00	17.30	4	2,284	0.18%
2020/03/13	0	0.00	1	17.60	17.80	-1	2,241	-0.04%
2020/03/11	1	20.95	0	0.00	20.40	1	2,177	0.05%
2020/03/04	1	21.35	0	0.00	21.20	1	2,081	0.05%
2020/03/03	1	21.70	1	21.55	21.40	0	2,083	0.00%
2020/02/27	0	0.00	3	21.40	21.20	-3	2,061	-0.15%
2020/02/24	1	21.65	0	0.00	21.65	1	2,006	0.05%
2020/02/18	1	21.80	5	21.80	21.90	-4	1,992	-0.20%
2020/02/17	0	0.00	1	21.85	21.85	-1	2,010	-0.05%
2020/02/14	1	21.85	0	0.00	22.05	1	2,009	0.05%
2020/02/13	0	0.00	2	22.10	21.85	-2	1,991	-0.10%
2020/02/12	2	20.95	0	0.00	21.20	2	1,884	0.11%
2020/02/11	15	20.73	0	0.00	20.75	15	1,879	0.80%
2020/02/10	0	0.00	5	20.00	20.00	-5	1,845	-0.27%
2020/02/04	5	20.10	0	0.00	20.30	5	1,947	0.26%
2020/02/03	1	19.40	0	0.00	19.75	1	1,960	0.05%
2020/01/31	5	20.50	0	0.00	20.45	5	1,921	0.26%
2020/01/30	3	20.73	0	0.00	20.45	3	1,925	0.16%
2020/01/20	1	22.85	0	0.00	22.70	1	1,857	0.05%
2020/01/15	0	0.00	1	22.50	22.50	-1	1,907	-0.05%
2020/01/13	1	22.70	1	22.55	22.50	0	1,977	0.00%
2020/01/09	0	0.00	3	22.17	22.10	-3	2,173	-0.14%
2020/01/08	1	22.00	0	0.00	21.90	1	2,278	0.04%
2020/01/07	1	22.20	1	22.20	22.20	0	2,277	0.00%
2020/01/06	0	0.00	8	22.64	22.45	-8	2,302	-0.35%
2020/01/03	4	23.20	7	23.39	23.20	-3	2,294	-0.13%
2020/01/02	0	0.00	0.6	23.40	23.50	-0.6	2,288	-0.03%
2019/12/31	12	23.65	0.3	23.45	23.55	11.7	2,292	0.51%
2019/12/30	3	23.78	0	0.00	23.75	3	2,330	0.13%
2019/12/26	0	0.00	1	23.75	23.70	-1	2,326	-0.04%
2019/12/25	0	0.00	1	23.35	23.45	-1	2,325	-0.04%
2019/12/24	0	0.00	1	23.35	23.40	-1	2,342	-0.04%
2019/12/19	0.2	23.50	2	23.65	23.55	-1.8	2,383	-0.08%
2019/12/18	1	23.60	35	23.50	23.60	-34	2,351	-1.45%
2019/12/17	3	23.62	3	23.67	23.55	0	2,387	0.00%
2019/12/16	4	23.45	1	23.40	23.40	3	2,458	0.12%
2019/12/13	72.4	23.42	38	23.41	23.00	34.4	2,504	1.37%
2019/12/11	13	22.76	0	0.00	22.90	13	2,415	0.54%
2019/12/09	2	22.83	0	0.00	22.50	2	2,419	0.08%
2019/12/05	0	0.00	1	21.75	21.75	-1	2,455	-0.04%
2019/12/04	0	0.00	1	21.70	21.70	-1	2,521	-0.04%
2019/12/02	1	21.55	3	21.60	21.75	-2	2,703	-0.07%
2019/11/29	1	22.40	0	0.00	22.20	1	2,703	0.04%
2019/11/28	2	22.45	0	0.00	22.40	2	2,734	0.07%
2019/11/26	2	22.60	3	22.68	22.60	-1	2,879	-0.03%
2019/11/25	5	22.75	0	0.00	22.65	5	3,143	0.16%
2019/11/21	1	22.75	0	0.00	22.70	1	3,402	0.03%
2019/11/19	1	22.95	0	0.00	23.00	1	3,567	0.03%
2019/11/15	2	22.70	0	0.00	22.70	2	3,660	0.05%
2019/11/14	2	22.90	1	22.90	22.85	1	3,709	0.03%
2019/11/13	2	22.85	0	0.00	22.80	2	3,783	0.05%
2019/11/12	1	22.65	0	0.00	22.90	1	3,860	0.03%
2019/11/11	1	22.90	0	0.00	22.60	1	3,936	0.03%
2019/11/07	2	22.88	0	0.00	22.85	2	4,288	0.05%
2019/11/06	30	23.10	0	0.00	23.10	30	4,492	0.67%
2019/11/05	2	23.00	0	0.00	23.10	2	4,537	0.04%
2019/11/04	5	22.46	3	22.43	22.45	2	4,550	0.04%
2019/11/01	2	22.25	1	22.35	22.20	1	4,580	0.02%
2019/10/31	4	22.64	0	0.00	22.50	4	4,626	0.09%
2019/10/30	1	23.05	0	0.00	23.05	1	4,621	0.02%
2019/10/29	6	23.23	1	23.40	23.05	5	4,696	0.11%
2019/10/28	1	23.35	5	23.30	23.30	-4	4,841	-0.08%
2019/10/25	7	23.57	0	0.00	23.45	7	4,989	0.14%
2019/10/24	3	23.80	0	0.00	23.85	3	5,145	0.06%
2019/10/23	1	23.85	1	23.95	23.95	0	5,511	0.00%
2019/10/22	1	23.95	5	24.15	23.95	-4	5,525	-0.07%
2019/10/21	10	23.97	3	24.07	23.95	7	5,553	0.13%
2019/10/18	8	24.87	4	24.71	24.50	4	5,544	0.07%
2019/10/17	12	24.20	0.7	24.40	24.20	11.3	5,441	0.21%
2019/10/14	1	23.25	0	0.00	23.20	1	5,387	0.02%
2019/10/09	2	23.33	0	0.00	23.55	2	5,408	0.04%
2019/10/08	1	23.80	0	0.00	23.60	1	5,402	0.02%
2019/10/07	1	24.10	0	0.00	24.00	1	5,413	0.02%
2019/10/04	5	23.90	0	0.00	23.85	5	5,417	0.09%
2019/10/02	0	0.00	8	23.65	23.65	-8	5,381	-0.15%
2019/10/01	0	0.00	1	23.30	23.35	-1	5,384	-0.02%
2019/09/27	1	23.50	3	23.60	23.50	-2	5,363	-0.04%
2019/09/26	1	24.20	1	24.15	23.90	0	5,338	0.00%
2019/09/25	0	0.00	1	24.00	23.75	-1	5,326	-0.02%
2019/09/24	1	24.10	0	0.00	24.10	1	5,320	0.02%
2019/09/23	0	0.00	5	24.40	24.40	-5	5,308	-0.09%
2019/09/20	6	24.31	21	24.32	24.35	-15	5,316	-0.28%
2019/09/19	1	24.65	5	24.13	24.15	-4	5,254	-0.08%
2019/09/17	8	24.93	11.2	24.87	25.15	-3.2	5,087	-0.06%
2019/09/16	0	0.00	3.1	24.68	24.70	-3.1	5,025	-0.06%
2019/09/12	0	0.00	1	24.80	24.85	-1	5,010	-0.02%
2019/09/06	0	0.00	4	24.60	24.60	-4	4,866	-0.08%
2019/09/05	8	24.98	11	24.95	25.05	-3	4,808	-0.06%
2019/09/04	2	24.50	21	24.40	24.30	-19	4,680	-0.41%
2019/09/03	0	0.00	3	24.58	24.55	-3	4,642	-0.06%
2019/09/02	0	0.00	3	24.72	24.65	-3	4,630	-0.06%
2019/08/30	4	24.76	2	24.83	24.50	2	4,591	0.04%
2019/08/29	10	24.43	1	24.50	24.50	9	4,523	0.20%
2019/08/28	14	25.00	11	25.30	24.80	3	4,445	0.07%
2019/08/27	15	24.82	31	24.89	25.00	-16	4,189	-0.38%
2019/08/26	1	23.40	1	23.65	23.65	0	4,022	0.00%
2019/08/23	0	0.00	11	24.25	24.15	-11	4,017	-0.27%
2019/08/22	3	24.43	10	24.22	24.30	-7	3,947	-0.18%
2019/08/21	2	24.00	1	23.95	23.90	1	3,842	0.03%
2019/08/20	1	24.20	21	24.00	23.75	-20	3,787	-0.53%
2019/08/19	15	24.08	0	0.00	23.95	15	3,732	0.40%
2019/08/16	7	23.91	2	23.85	24.00	5	3,679	0.14%
2019/08/15	3	23.33	2	23.65	23.90	1	3,581	0.03%
2019/08/14	1	23.40	9	23.49	23.45	-8	3,496	-0.23%
2019/08/13	9	23.38	23	23.33	23.25	-14	3,417	-0.41%
2019/08/12	6	24.57	37	24.52	24.40	-31	3,258	-0.95%
2019/08/08	52	23.84	19	23.83	23.95	33	3,059	1.08%
2019/08/07	6	23.26	11	23.21	23.10	-5	2,846	-0.18%
2019/08/06	2	22.05	0	0.00	22.70	2	2,778	0.07%
2019/08/05	0	0.00	5	22.68	22.65	-5	2,760	-0.18%
2019/08/02	0	0.00	1	22.60	22.50	-1	2,744	-0.04%
2019/08/01	4	22.90	0	0.00	22.90	4	2,708	0.15%
2019/07/31	2	22.85	0	0.00	22.90	2	2,698	0.07%
2019/07/30	9	23.06	11	22.53	22.60	-2	2,631	-0.08%
2019/07/29	22	22.86	11	22.80	22.95	11	2,515	0.44%
2019/07/26	10	22.57	16	22.22	22.40	-6	2,410	-0.25%
2019/07/25	23	21.73	22	21.71	21.90	1	2,313	0.04%
2019/07/24	0	0.00	5	20.60	20.70	-5	1,937	-0.26%
2019/07/23	2	20.45	4	20.41	20.55	-2	1,983	-0.10%
2019/07/22	2	20.30	2	20.25	20.25	0	2,036	0.00%
2019/07/19	0	0.00	2	20.60	20.85	-2	2,233	-0.09%
2019/07/18	2	20.80	0	0.00	20.45	2	2,207	0.09%
2019/07/17	2	20.75	0	0.00	20.90	2	2,191	0.09%
2019/07/16	1	21.00	3	20.85	20.75	-2	2,195	-0.09%
2019/07/15	3	20.42	2	20.55	20.90	1	2,164	0.05%
2019/07/12	1	20.30	0	0.00	20.25	1	2,150	0.05%
2019/07/11	0	0.00	14	20.29	20.20	-14	2,165	-0.65%
2019/07/10	2	20.05	9	20.05	20.00	-7	2,188	-0.32%
2019/07/09	2	19.95	10	19.90	20.00	-8	2,213	-0.36%
2019/07/05	0	0.00	1	20.15	20.20	-1	2,243	-0.04%
2019/07/02	0	0.00	2	20.03	19.95	-2	2,290	-0.09%
2019/07/01	0	0.00	3	20.15	20.15	-3	2,299	-0.13%
2019/06/28	1	19.80	0	0.00	19.85	1	2,303	0.04%
2019/06/27	8	19.70	0	0.00	19.70	8	2,347	0.34%
2019/06/25	0	0.00	1	19.65	19.50	-1	2,351	-0.04%
2019/06/21	2	19.78	3	19.70	19.05	-1	2,375	-0.04%
2019/06/20	1	19.45	0	0.00	19.50	1	2,380	0.04%
2019/06/19	1	19.35	0	0.00	19.35	1	2,496	0.04%
2019/06/14	2	19.45	2	19.50	19.40	0	2,902	0.00%
2019/06/13	2	19.50	14	19.55	19.55	-12	2,980	-0.40%
2019/06/12	0	0.00	1	19.25	19.35	-1	2,989	-0.03%
2019/06/10	6	18.95	0	0.00	19.10	6	3,033	0.20%
2019/06/04	0	0.00	1	18.90	18.95	-1	3,112	-0.03%
2019/05/31	3	19.18	0	0.00	19.20	3	3,120	0.10%
2019/05/30	1	18.80	1	18.85	18.85	0	3,105	0.00%
2019/05/28	0.2	17.95	0	0.00	17.95	0.2	3,127	0.01%
2019/05/23	1	17.80	0	0.00	17.65	1	3,400	0.03%
2019/05/22	1	18.10	1	18.10	17.90	0	3,466	0.00%
2019/05/21	1	17.80	0	0.00	17.90	1	3,532	0.03%
2019/05/17	1	17.95	0	0.00	17.70	1	3,567	0.03%
2019/05/15	7	18.24	0	0.00	18.20	7	3,561	0.20%
2019/05/14	1	17.60	1	17.65	17.85	0	3,562	0.00%
2019/05/13	3	17.98	1	18.10	18.00	2	3,545	0.06%
2019/05/10	1	19.30	2	18.80	18.75	-1	3,521	-0.03%
2019/05/09	3	19.27	35	19.15	19.10	-32	3,511	-0.91%
2019/05/08	2	19.73	1	19.65	19.70	1	3,471	0.03%
2019/05/07	7	20.05	0	0.00	19.95	7	3,448	0.20%
2019/05/06	3	19.92	2	19.90	19.90	1	3,432	0.03%
2019/05/03	5	20.64	0	0.00	20.65	5	3,372	0.15%
2019/04/30	1	19.95	0	0.00	19.95	1	3,251	0.03%
2019/04/29	1	19.90	0	0.00	19.80	1	3,266	0.03%
2019/04/26	5	20.57	10	20.61	20.35	-5	3,205	-0.16%
2019/04/25	10	20.73	7	20.66	20.55	3	3,170	0.09%
2019/04/24	5	20.05	5	20.00	19.95	0	3,089	0.00%
2019/04/22	0.1	19.90	0	0.00	20.00	0.1	3,424	0.00%
2019/04/19	1	19.70	0	0.00	19.70	1	3,462	0.03%
2019/04/16	2	19.95	0	0.00	19.95	2	3,671	0.05%
2019/04/15	1	19.70	0	0.00	19.70	1	3,712	0.03%
2019/04/12	1	19.75	5	19.70	19.70	-4	3,699	-0.11%
2019/04/11	3	19.82	3	20.05	19.80	0	3,703	0.00%
2019/04/10	0	0.00	5	20.20	20.15	-5	3,670	-0.14%
2019/04/09	1	20.45	0	0.00	20.25	1	3,672	0.03%
2019/04/08	0	0.00	2	20.45	20.35	-2	3,693	-0.05%
2019/04/03	1	20.20	1	20.20	20.15	0	3,661	0.00%
2019/04/02	30	20.10	2	20.18	20.05	28	3,646	0.77%
2019/04/01	0	0.00	1	20.05	20.00	-1	3,629	-0.03%
2019/03/29	1	19.85	2	19.75	19.80	-1	3,580	-0.03%
2019/03/27	8	19.96	0	0.00	19.80	8	3,640	0.22%
2019/03/26	1	19.90	0	0.00	19.85	1	3,639	0.03%
2019/03/25	1	19.60	0	0.00	19.70	1	3,641	0.03%
2019/03/22	6	19.98	0	0.00	19.90	6	3,661	0.16%
2019/03/21	24	20.94	9	20.79	20.60	15	3,556	0.42%
2019/03/20	15	20.23	11	20.23	20.60	4	3,315	0.12%
2019/03/19	0	0.00	13	19.83	19.85	-13	3,244	-0.40%
2019/03/18	16	19.56	7	19.79	19.75	9	3,269	0.28%
2019/03/13	1	19.40	1	19.45	19.35	0	3,285	0.00%
2019/03/12	1	19.60	0	0.00	19.65	1	3,308	0.03%
2019/03/11	0	0.00	4.2	19.58	19.55	-4.2	3,307	-0.13%
2019/03/08	0	0.00	1	19.20	19.45	-1	3,360	-0.03%
2019/03/07	0	0.00	2	19.38	19.00	-2	3,493	-0.06%
2019/03/05	0	0.00	9	19.46	19.30	-9	3,564	-0.25%
2019/03/04	7	19.29	0	0.00	19.50	7	3,557	0.20%
2019/02/26	4	18.93	0	0.00	18.95	4	3,517	0.11%
2019/02/25	4	19.44	23	19.46	19.35	-19	3,520	-0.54%
2019/02/22	20	19.10	1	19.00	19.20	19	3,538	0.54%
2019/02/21	0	0.00	11	18.51	18.45	-11	3,413	-0.32%
2019/02/18	0	0.00	4	17.65	17.60	-4	3,320	-0.12%
2019/02/15	2	18.00	2	18.00	17.80	0	3,313	0.00%
2019/02/14	3	18.00	0	0.00	18.05	3	3,320	0.09%
2019/02/13	0	0.00	11	18.18	18.00	-11	3,359	-0.33%
2019/02/12	5	18.11	11	18.10	18.15	-6	3,354	-0.18%
2019/02/11	15	17.94	11	17.92	17.95	4	3,348	0.12%
2019/01/30	0	0.00	3	17.90	17.80	-3	3,333	-0.09%
2019/01/29	0.3	17.65	0	0.00	17.60	0.3	3,315	0.01%
2019/01/28	1	17.80	0	0.00	17.75	1	3,323	0.03%
2019/01/25	1	17.60	0	0.00	17.70	1	3,343	0.03%
2019/01/24	9	17.59	0	0.00	17.55	9	3,418	0.26%
2019/01/23	1	17.65	0	0.00	17.55	1	3,415	0.03%
2019/01/21	17	18.18	6	17.97	17.90	11	3,388	0.32%
2019/01/18	8	17.95	4	18.06	18.20	4	3,368	0.12%
2019/01/17	3	17.95	87	17.99	17.90	-84	3,358	-2.50%
2019/01/16	20	18.41	0	0.00	18.35	20	3,303	0.61%
2019/01/15	14	18.13	3	18.28	18.35	11	3,136	0.35%
2019/01/14	7	18.18	2	18.15	18.15	5	2,912	0.17%
2019/01/11	24	17.69	1	17.90	17.90	23	2,773	0.83%
2019/01/10	4.2	18.02	0	0.00	17.90	4.2	2,693	0.16%
2019/01/09	3	18.28	14	17.94	18.35	-11	2,634	-0.42%
2019/01/08	8	17.80	9	17.83	17.60	-1	2,495	-0.04%
2019/01/07	12	17.21	2	17.50	17.65	10	2,410	0.41%
2019/01/04	0	0.00	30	16.70	16.80	-30	2,357	-1.27%
2019/01/03	13	16.78	5	16.90	16.65	8	2,368	0.34%
2019/01/02	6	16.62	0	0.00	16.65	6	2,365	0.25%
2018/12/27	10	16.90	10	16.90	16.60	0	2,366	0.00%
2018/12/25	5	16.50	10	16.55	16.50	-5	2,325	-0.22%
2018/12/24	5.2	16.66	1	16.60	16.80	4.2	2,319	0.18%
2018/12/22	6	16.28	0	0.00	16.20	6	2,309	0.26%
2018/12/17	16	17.53	2	17.55	17.10	14	2,190	0.64%
2018/12/13	1	17.10	0	0.00	17.20	1	2,134	0.05%
2018/12/12	0	0.00	5	17.12	17.20	-5	2,129	-0.23%
2018/12/11	23	17.02	1	17.20	17.10	22	2,087	1.05%
2018/12/10	0.3	16.80	5	16.90	16.75	-4.7	2,024	-0.23%
2018/12/07	22	16.73	5	16.92	17.00	17	1,981	0.86%
2018/12/06	19	16.45	0	0.00	16.40	19	1,953	0.97%
2018/12/05	2	17.18	10	16.88	17.25	-8	1,902	-0.42%
2018/12/04	10	17.15	4	17.25	17.20	6	1,892	0.32%
2018/12/03	5	16.35	17	16.64	16.80	-12	1,879	-0.64%
2018/11/30	0	0.00	3	16.35	15.95	-3	1,855	-0.16%
2018/11/29	15	16.57	0	0.00	16.30	15	1,738	0.86%
2018/11/28	0	0.00	4	16.05	16.10	-4	1,690	-0.24%
2018/11/27	0	0.00	1	15.90	15.95	-1	1,671	-0.06%
2018/11/23	6	15.43	0	0.00	15.40	6	1,648	0.36%
2018/11/22	7	15.87	0	0.00	15.70	7	1,642	0.43%
2018/11/21	3	15.75	0	0.00	15.90	3	1,627	0.18%
2018/11/19	0	0.00	1	15.50	15.55	-1	1,565	-0.06%
2018/11/16	10	15.50	0	0.00	15.45	10	1,559	0.64%
2018/11/15	0	0.00	6	15.35	15.30	-6	1,536	-0.39%
2018/11/12	0	0.00	1	15.60	15.30	-1	1,516	-0.07%
2018/11/07	0	0.00	1	14.35	14.70	-1	1,617	-0.06%
2018/11/05	1	14.30	0	0.00	14.30	1	1,773	0.06%
2018/11/02	0	0.00	1	14.40	14.40	-1	1,780	-0.06%
2018/11/01	3	13.82	0	0.00	14.20	3	1,807	0.17%
2018/10/26	1	13.80	0	0.00	13.35	1	1,913	0.05%
2018/10/24	2	14.20	0	0.00	14.20	2	1,910	0.10%
2018/10/18	1	14.05	5	14.05	14.10	-4	1,971	-0.20%
2018/10/15	0	0.00	8	13.58	13.60	-8	2,160	-0.37%
2018/10/11	1	13.85	42	13.90	13.85	-41	2,342	-1.75%
2018/10/09	1	15.50	20	15.40	15.35	-19	2,326	-0.82%
2018/10/08	1	15.55	0	0.00	15.50	1	2,397	0.04%
2018/10/05	0	0.00	3	15.65	15.60	-3	2,456	-0.12%
2018/09/28	4	16.20	4	16.50	16.20	0	2,596	0.00%
2018/09/27	10	16.20	0	0.00	16.25	10	2,628	0.38%
2018/09/26	0	0.00	1	15.95	15.95	-1	2,741	-0.04%
2018/09/21	0	0.00	5	15.57	15.60	-5	2,850	-0.18%
2018/09/18	1	15.60	0	0.00	15.75	1	2,896	0.03%
2018/09/10	1	15.50	1	14.95	14.80	0	2,985	0.00%
2018/09/07	4	15.35	0	0.00	15.40	4	2,976	0.13%
2018/09/05	1	17.10	0	0.00	16.65	1	2,909	0.03%
2018/09/04	0	0.00	2	17.40	17.35	-2	2,899	-0.07%
2018/08/30	1	17.60	0	0.00	17.50	1	2,945	0.03%
2018/08/27	0	0.00	2	17.75	17.65	-2	3,079	-0.06%
2018/08/24	0	0.00	3	16.90	16.90	-3	3,131	-0.10%
2018/08/21	0	0.00	5	16.70	16.85	-5	3,203	-0.16%
2018/08/20	0	0.00	1	17.05	16.60	-1	3,241	-0.03%
2018/08/17	3	16.93	0	0.00	16.90	3	3,233	0.09%
2018/08/16	26	16.86	0	0.00	16.80	26	3,223	0.81%
2018/08/15	3	17.63	2	17.65	17.60	1	3,140	0.03%
2018/08/14	1	17.70	1	17.80	17.80	0	3,162	0.00%
2018/08/13	18	17.97	30	18.10	17.80	-12	3,148	-0.38%
2018/08/09	2	19.33	0	0.00	19.25	2	3,118	0.06%
2018/08/08	24	19.40	4	19.60	19.40	20	3,124	0.64%
2018/08/07	18.1	19.98	4	19.90	19.85	14.1	3,083	0.46%
2018/08/03	2	20.55	0	0.00	20.80	2	3,008	0.07%
2018/08/02	1	20.60	28	21.08	20.60	-27	2,990	-0.90%
2018/08/01	2	21.25	0	0.00	21.20	2	2,954	0.07%
2018/07/30	3	21.52	0	0.00	21.25	3	2,983	0.10%
2018/07/27	0	0.00	10	21.15	21.35	-10	2,973	-0.34%
2018/07/25	8	21.28	0	0.00	21.20	8	2,977	0.27%
2018/07/23	18	21.06	6	20.87	20.90	12	2,939	0.41%
2018/07/20	10	22.63	3	22.72	22.45	7	2,879	0.24%
2018/07/19	6	22.57	2	22.60	22.65	4	2,830	0.14%
2018/07/18	22	22.85	9	22.47	23.00	13	2,858	0.45%
2018/07/17	3	21.95	0	0.00	21.90	3	2,785	0.11%
2018/07/16	6	22.33	0	0.00	22.10	6	2,825	0.21%
2018/07/13	3	21.80	1	22.10	22.25	2	2,785	0.07%
2018/07/11	4	21.50	0	0.00	21.35	4	2,824	0.14%
2018/07/10	0	0.00	2	22.05	21.95	-2	2,826	-0.07%
2018/07/09	1	21.75	1	21.90	21.85	0	2,850	0.00%
2018/07/04	0	0.00	3	22.30	22.15	-3	2,974	-0.10%
2018/07/03	1	22.10	5	21.81	21.70	-4	2,915	-0.14%
2018/07/02	0	0.00	40	21.70	21.55	-40	2,889	-1.38%
2018/06/29	3	21.45	11	21.53	21.65	-8	2,876	-0.28%
2018/06/28	3	20.85	2	21.15	20.90	1	2,842	0.04%
2018/06/27	2	20.80	0	0.00	20.80	2	2,873	0.07%
2018/06/26	5	20.66	0	0.00	20.85	5	2,908	0.17%
2018/06/25	0	0.00	4	21.00	20.80	-4	2,967	-0.13%
2018/06/22	3.1	20.74	0	0.00	20.75	3.1	3,014	0.10%
2018/06/20	10	21.20	0	0.00	21.20	10	3,100	0.32%
2018/06/19	30	21.63	1	22.00	21.60	29	3,094	0.94%
2018/06/15	1	21.40	0	0.00	21.40	1	3,096	0.03%
2018/06/14	0	0.00	1	21.80	21.40	-1	3,112	-0.03%
2018/06/12	0	0.00	1	21.40	21.75	-1	3,121	-0.03%
2018/06/11	6	21.15	0	0.00	21.20	6	3,111	0.19%
2018/06/08	0.1	21.50	20	21.80	21.35	-19.9	3,112	-0.64%
2018/06/07	5	21.76	2	21.90	21.75	3	3,108	0.10%
2018/06/06	3	21.97	2	22.05	21.90	1	3,152	0.03%
2018/06/05	2	21.83	3	21.95	21.80	-1	3,179	-0.03%
2018/06/04	1	22.20	1	21.90	21.95	0	3,398	0.00%
2018/06/01	12	22.01	0	0.00	21.90	12	3,347	0.36%
2018/05/31	0	0.00	1	21.45	21.45	-1	3,259	-0.03%
2018/05/30	4	21.03	2	20.80	21.05	2	3,279	0.06%
2018/05/29	11	21.49	4	21.51	21.10	7	3,290	0.21%
2018/05/28	7	21.08	2	21.20	21.20	5	3,286	0.15%
2018/05/25	0	0.00	1	20.50	20.60	-1	3,296	-0.03%
2018/05/24	2	20.50	0	0.00	20.40	2	3,320	0.06%
2018/05/22	7	20.71	3	20.72	20.60	4	3,346	0.12%
2018/05/21	1	20.35	0	0.00	20.35	1	3,348	0.03%
2018/05/18	1	20.20	0	0.00	20.25	1	3,386	0.03%
2018/05/17	13	20.22	4	20.23	20.20	9	3,403	0.26%
2018/05/14	0	0.00	1	19.30	19.30	-1	3,557	-0.03%
2018/05/10	43	19.78	2	19.75	19.70	41	3,637	1.13%
2018/05/08	4	19.65	1	19.65	19.65	3	3,892	0.08%
2018/05/07	2	19.85	0	0.00	19.85	2	3,994	0.05%
2018/05/04	3	19.95	0	0.00	19.85	3	4,047	0.07%
2018/05/03	0	0.00	5	20.05	19.90	-5	4,085	-0.12%
2018/04/30	1	20.05	0	0.00	20.00	1	4,168	0.02%
2018/04/27	0	0.00	3	20.00	19.95	-3	4,512	-0.07%
2018/04/26	0	0.00	1	20.20	19.90	-1	4,859	-0.02%
2018/04/25	3	20.08	3	20.15	20.25	0	4,925	0.00%
2018/04/24	0	0.00	2	20.40	20.00	-2	4,969	-0.04%
2018/04/23	3	21.10	2	21.05	20.70	1	4,979	0.02%
2018/04/20	4	21.65	9	21.67	21.60	-5	5,005	-0.10%
2018/04/18	2	22.25	0	0.00	22.20	2	5,044	0.04%
2018/04/17	6	22.49	0	0.00	22.40	6	5,106	0.12%
2018/04/16	2	22.35	1	22.40	22.30	1	5,375	0.02%
2018/04/13	2	22.68	0	0.00	22.65	2	5,729	0.03%
2018/04/12	2	22.65	3	22.73	23.00	-1	5,955	-0.02%
2018/04/10	12	22.66	0	0.00	22.55	12	6,675	0.18%
2018/04/09	3	23.20	0	0.00	23.00	3	6,656	0.05%
2018/04/03	3	23.15	0	0.00	23.05	3	6,643	0.05%
2018/04/02	4	23.54	4.6	23.54	23.45	-0.6	6,632	-0.01%
2018/03/31	2	23.65	3	23.65	23.65	-1	6,908	-0.01%
2018/03/30	3	23.57	20	23.55	23.50	-17	7,009	-0.24%
2018/03/29	25	23.33	0	0.00	23.30	25	7,064	0.35%
2018/03/28	2	23.45	0	0.00	23.35	2	7,066	0.03%
2018/03/27	1	23.65	0	0.00	23.55	1	7,227	0.01%
2018/03/23	0	0.00	10.1	23.90	23.85	-10.1	7,174	-0.14%
2018/03/21	1	24.00	0	0.00	24.10	1	7,235	0.01%
2018/03/20	4	24.29	14	24.28	24.10	-10	7,300	-0.14%
2018/03/16	4	24.80	0	0.00	24.80	4	7,305	0.05%
2018/03/15	4	24.79	6	24.80	24.80	-2	7,322	-0.03%
2018/03/14	4	25.01	4	24.90	24.90	0	7,340	0.00%
2018/03/13	5	24.75	2	24.85	24.85	3	7,355	0.04%
2018/03/12	33	24.70	1	24.60	24.55	32	7,371	0.43%
2018/03/08	9	25.73	3	25.70	25.00	6	7,432	0.08%
2018/03/07	11	25.00	6	24.65	24.65	5	7,411	0.07%
2018/03/06	3	24.80	0	0.00	24.75	3	7,929	0.04%
2018/03/05	0	0.00	3	25.10	24.70	-3	8,122	-0.04%
2018/03/02	4	25.10	2	24.95	25.00	2	8,190	0.02%
2018/03/01	1	24.50	0	0.00	25.00	1	8,451	0.01%
2018/02/27	1	25.00	0	0.00	24.85	1	8,835	0.01%
2018/02/26	0	0.00	5	24.65	24.55	-5	9,165	-0.05%
2018/02/23	0	0.00	4	24.75	24.80	-4	9,273	-0.04%
2018/02/12	1	23.70	6	23.59	23.55	-5	9,391	-0.05%
2018/02/09	3	23.55	3	24.10	24.10	0	9,353	0.00%
2018/02/08	6	24.23	6	24.10	24.20	0	9,334	0.00%
2018/02/07	1	24.70	16	24.85	24.60	-15	9,335	-0.16%
2018/02/06	14	24.28	50	23.56	24.15	-36	9,325	-0.39%
2018/02/05	13	25.24	6	25.28	25.30	7	9,188	0.08%
2018/02/01	8	25.92	2	26.25	25.85	6	9,251	0.06%
2018/01/31	19	25.99	20	26.12	26.25	-1	9,437	-0.01%
2018/01/30	24	26.05	4	25.99	25.70	20	9,524	0.21%
2018/01/29	1	25.60	12	25.44	25.55	-11	9,418	-0.12%
2018/01/26	3	25.22	10	25.25	25.15	-7	9,413	-0.07%
2018/01/25	21	25.59	0	0.00	25.30	21	9,443	0.22%
2018/01/24	2	25.70	2	25.45	25.70	0	9,427	0.00%
2018/01/23	17.1	26.28	23	26.39	25.70	-5.9	9,402	-0.06%
2018/01/22	54	25.94	51	26.24	26.35	3	9,082	0.03%
2018/01/19	21	25.69	14	25.49	25.45	7	8,842	0.08%
2018/01/18	4	25.48	102	25.40	25.35	-98	8,796	-1.11%	大賣/
2018/01/17	2	25.60	0	0.00	25.40	2	8,787	0.02%
2018/01/16	7	25.49	3	25.63	25.55	4	8,741	0.05%
2018/01/15	10	25.15	22	25.20	25.20	-12	8,675	-0.14%
2018/01/12	10	25.50	21	25.60	25.30	-11	8,675	-0.13%
2018/01/11	112	25.48	7	25.50	25.25	105	8,644	1.21%	大買/鉅額交易
2018/01/10	14	26.16	17	26.19	25.80	-3	8,592	-0.03%
2018/01/09	18	26.19	31	26.23	26.50	-13	8,344	-0.16%
2018/01/08	23.1	25.88	9	25.81	25.35	14.1	8,085	0.17%
2018/01/05	43.1	25.69	135	25.56	25.75	-91.9	7,868	-1.17%	大賣/
2018/01/04	70	24.55	220	25.06	25.15	-150	7,473	-2.01%	大賣/鉅額交易
2018/01/03	4	24.25	111	24.30	24.20	-107	7,221	-1.48%	大賣/鉅額交易
2018/01/02	54	24.11	5	24.20	24.15	49	7,271	0.67%