明泰 (3380)-元大-永康券商分點個股進出

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
34.80
漲跌
▼0.35
漲幅
-1.00%
成交量
3,669張
產業
上市通信網路類股
622人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康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
2024/12/12	0	0.00	16	35.18	35.15	-16	3,413	-0.47%
2024/12/11	2	34.85	0	0.00	34.90	2	3,399	0.06%
2024/12/09	0	0.00	1	35.60	35.20	-1	3,376	-0.03%
2024/12/05	2	37.68	0	0.00	37.60	2	3,309	0.06%
2024/12/04	6	36.85	10	36.70	36.60	-4	3,211	-0.12%
2024/12/03	0	0.00	1	39.00	38.70	-1	3,075	-0.03%
2024/12/02	6	37.72	5	38.12	37.80	1	2,983	0.03%
2024/11/28	0	0.00	1	36.90	37.00	-1	2,954	-0.03%
2024/11/26	1	38.40	4	38.33	38.55	-3	2,949	-0.10%
2024/11/25	16	38.49	7	37.51	38.20	9	2,825	0.32%
2024/11/15	1	35.85	0	0.00	35.00	1	2,605	0.04%
2024/11/07	2	36.25	5	37.21	37.25	-3	2,502	-0.12%
2024/11/06	1	35.40	0	0.00	35.45	1	2,328	0.04%
2024/10/25	1	36.20	0	0.00	36.10	1	2,368	0.04%
2024/10/23	0	0.00	1	36.40	35.80	-1	2,353	-0.04%
2024/10/18	0	0.00	1	35.95	36.25	-1	2,687	-0.04%
2024/10/17	0	0.00	1	35.60	36.50	-1	2,890	-0.03%
2024/10/16	0	0.00	2	36.00	36.00	-2	2,834	-0.07%
2024/10/15	0	0.00	1	36.40	36.15	-1	2,815	-0.04%
2024/10/14	1	36.75	13	36.53	36.55	-12	2,758	-0.44%
2024/10/11	8	36.46	0	0.00	35.80	8	2,653	0.30%
2024/10/09	1	36.30	16	36.37	36.20	-15	2,571	-0.58%
2024/10/08	1	34.90	0	0.00	34.75	1	2,364	0.04%
2024/10/07	3	35.30	4	35.24	35.10	-1	2,372	-0.04%
2024/10/01	1	34.00	0	0.00	34.10	1	2,384	0.04%
2024/09/27	2	34.40	0	0.00	34.35	2	2,442	0.08%
2024/09/25	0	0.00	1	34.25	34.15	-1	2,488	-0.04%
2024/09/23	0	0.00	4	34.89	34.80	-4	2,489	-0.16%
2024/09/20	2	35.75	1	36.05	35.15	1	2,499	0.04%
2024/09/19	1	34.80	1	35.05	35.40	0	2,454	0.00%
2024/09/18	1	35.10	4	34.66	34.40	-3	2,454	-0.12%
2024/09/16	2	35.45	0.2	35.25	35.35	1.8	2,500	0.07%
2024/09/13	1	34.60	0	0.00	34.55	1	2,473	0.04%
2024/09/11	1	32.35	2	32.35	32.35	-1	2,489	-0.04%
2024/09/10	1	32.50	0	0.00	32.50	1	2,504	0.04%
2024/09/04	2	34.48	2	34.05	34.45	0	2,512	0.00%
2024/09/03	3	36.25	7	36.05	35.95	-4	2,491	-0.16%
2024/09/02	1	35.95	1	36.25	35.95	0	2,473	0.00%
2024/08/30	0	0.00	1	35.10	35.15	-1	2,500	-0.04%
2024/08/29	3	35.30	0	0.00	35.30	3	2,503	0.12%
2024/08/21	1	33.25	0	0.00	33.35	1	3,092	0.03%
2024/08/19	0	0.00	2	32.00	32.85	-2	3,214	-0.06%
2024/08/16	0	0.00	3	31.60	31.30	-3	3,202	-0.09%
2024/08/12	1	30.95	0	0.00	30.80	1	3,218	0.03%
2024/08/09	0	0.00	2	30.95	30.25	-2	3,223	-0.06%
2024/08/07	1	30.65	1	30.75	30.85	0	3,220	0.00%
2024/08/06	0	0.00	6	29.30	28.90	-6	3,206	-0.19%
2024/08/05	3	29.75	7	29.70	29.70	-4	3,175	-0.13%
2024/08/02	0	0.00	2	33.50	32.95	-2	3,147	-0.06%
2024/08/01	3	33.85	1	34.05	34.15	2	3,147	0.06%
2024/07/31	0	0.00	3	33.05	33.45	-3	3,145	-0.10%
2024/07/26	1	33.05	0	0.00	33.10	1	3,111	0.03%
2024/07/22	6	35.28	23	34.30	34.00	-17	3,138	-0.54%
2024/07/19	41	37.01	10	37.12	36.55	31	3,069	1.01%
2024/07/18	13	36.75	12	36.16	37.35	1	2,775	0.04%
2024/07/17	3	35.75	2	36.05	35.70	1	2,505	0.04%
2024/07/16	4	35.08	0	0.00	35.25	4	2,465	0.16%
2024/07/12	8	34.53	5	34.65	34.65	3	2,492	0.12%
2024/07/11	0	0.00	3	36.00	36.00	-3	2,473	-0.12%
2024/07/10	3	35.52	0	0.00	35.35	3	2,459	0.12%
2024/07/09	1	35.30	0	0.00	35.25	1	2,473	0.04%
2024/07/08	2	36.13	0	0.00	35.80	2	2,453	0.08%
2024/07/05	2	36.35	0	0.00	36.30	2	2,460	0.08%
2024/07/04	2	36.10	0	0.00	35.75	2	2,427	0.08%
2024/07/03	2	36.05	1	36.10	35.80	1	2,421	0.04%
2024/07/02	1	35.95	3	35.47	35.60	-2	2,393	-0.08%
2024/06/21	2	35.13	0	0.00	35.30	2	2,401	0.08%
2024/06/20	0	0.00	2	34.95	35.40	-2	2,356	-0.08%
2024/06/19	1	34.55	0	0.00	34.55	1	2,353	0.04%
2024/06/18	1	34.50	0	0.00	34.50	1	2,354	0.04%
2024/06/17	2	34.53	0	0.00	34.75	2	2,372	0.08%
2024/06/14	1	34.85	0	0.00	34.40	1	2,364	0.04%
2024/06/13	1	34.40	3	34.15	34.15	-2	2,354	-0.08%
2024/06/11	0	0.00	3	34.53	34.60	-3	2,352	-0.13%
2024/06/06	2	35.03	0	0.00	34.90	2	2,363	0.08%
2024/06/05	2	36.38	1	35.90	35.60	1	2,358	0.04%
2024/06/04	0	0.00	1	35.10	35.10	-1	2,317	-0.04%
2024/06/03	0	0.00	4	35.61	35.35	-4	2,353	-0.17%
2024/05/31	3	35.63	1	35.85	35.45	2	2,354	0.08%
2024/05/30	5	36.71	0	0.00	36.30	5	2,334	0.21%
2024/05/29	11	38.17	10	38.23	37.20	1	2,395	0.04%
2024/05/27	3	34.25	4	34.20	34.75	-1	1,958	-0.05%
2024/05/24	1	34.40	9	33.50	34.55	-8	1,954	-0.41%
2024/05/16	1	32.65	0	0.00	32.85	1	2,122	0.05%
2024/05/06	1	32.60	3	32.80	32.75	-2	2,481	-0.08%
2024/05/03	3	33.05	0	0.00	32.65	3	2,595	0.12%
2024/04/29	0	0.00	1	32.55	32.85	-1	2,970	-0.03%
2024/04/26	1	32.20	0	0.00	32.15	1	3,089	0.03%
2024/04/25	0	0.00	1	31.90	31.95	-1	3,102	-0.03%
2024/04/22	0	0.00	10	31.60	31.45	-10	3,151	-0.32%
2024/04/19	6	31.38	0	0.00	31.15	6	3,158	0.19%
2024/04/18	0	0.00	1	32.20	32.25	-1	3,138	-0.03%
2024/04/17	1	32.35	0	0.00	32.40	1	3,189	0.03%
2024/04/15	1	33.80	0	0.00	33.70	1	3,232	0.03%
2024/04/11	1	34.70	0	0.00	34.65	1	3,466	0.03%
2024/04/10	3	35.25	0	0.00	35.10	3	3,534	0.08%
2024/03/29	0	0.00	5	35.95	35.80	-5	3,815	-0.13%
2024/03/27	0	0.00	3	36.30	36.35	-3	3,805	-0.08%
2024/03/25	1	36.25	0	0.00	36.10	1	3,803	0.03%
2024/03/20	3	35.50	10	35.55	35.55	-7	3,951	-0.18%
2024/03/08	2	34.88	1	35.35	35.25	1	4,585	0.02%
2024/03/07	7.2	35.65	2	35.60	35.40	5.2	4,674	0.11%
2024/03/05	1	36.95	0	0.00	36.90	1	4,618	0.02%
2024/03/04	1	37.00	1	37.35	37.45	0	4,582	0.00%
2024/03/01	1	36.50	0	0.00	36.65	1	4,463	0.02%
2024/02/29	1	36.95	0	0.00	37.00	1	4,430	0.02%
2024/02/27	3	37.50	0	0.00	37.50	3	4,390	0.07%
2024/02/26	2	38.93	1	39.30	38.40	1	4,368	0.02%
2024/02/23	13.2	38.67	13	38.35	38.05	0.2	4,349	0.00%
2024/02/22	7	38.51	1	38.60	38.60	6	4,245	0.14%
2024/02/21	3	38.30	2	38.70	38.65	1	4,237	0.02%
2024/02/19	0	0.00	5	38.18	37.85	-5	4,193	-0.12%
2024/02/16	0	0.00	3	37.65	37.65	-3	4,191	-0.07%
2024/02/15	4	37.35	1	37.25	37.50	3	4,191	0.07%
2024/02/05	0	0.00	1	37.80	37.70	-1	4,173	-0.02%
2024/02/02	1	39.30	11	39.16	39.25	-10	4,092	-0.24%
2024/02/01	1	38.30	1	38.85	38.30	0	4,062	0.00%
2024/01/31	1	38.70	5	38.83	38.50	-4	4,050	-0.10%
2024/01/30	1	39.35	4	39.33	39.15	-3	4,046	-0.07%
2024/01/29	2	38.80	0	0.00	38.80	2	3,952	0.05%
2024/01/26	3	39.33	11	39.14	39.10	-8	3,973	-0.20%
2024/01/25	0	0.00	8	39.04	39.10	-8	3,965	-0.20%
2024/01/24	5	39.03	0	0.00	38.75	5	3,988	0.13%
2024/01/23	13	39.24	2	39.60	39.25	11	4,055	0.27%
2024/01/22	4	38.60	11	38.37	38.90	-7	3,821	-0.18%
2024/01/19	0	0.00	1	37.85	37.95	-1	3,697	-0.03%
2024/01/15	0	0.00	1	37.60	37.80	-1	3,589	-0.03%
2024/01/12	6	37.66	7	37.59	37.50	-1	3,603	-0.03%
2024/01/11	1	37.40	0	0.00	37.75	1	3,588	0.03%
2024/01/10	4	36.30	0	0.00	36.60	4	3,552	0.11%
2024/01/09	4	37.40	5	37.17	36.95	-1	3,557	-0.03%
2024/01/08	4	36.89	0	0.00	36.80	4	3,525	0.11%
2024/01/05	9	38.54	9	38.10	37.90	0	3,492	0.00%
2024/01/04	20	37.70	0.1	37.88	37.70	19.9	3,289	0.60%
2024/01/03	7	36.70	0	0.00	36.60	7	3,245	0.22%
2024/01/02	8	37.35	0	0.00	37.15	8	3,258	0.25%
2023/12/29	22	37.79	3	37.75	37.75	19	3,284	0.58%
2023/12/28	2	38.15	0	0.00	38.10	2	3,290	0.06%
2023/12/26	0	38.15	4.1	37.87	38.10	-4.1	3,178	-0.13%
2023/12/25	0	0.00	2	36.35	36.35	-2	3,057	-0.07%
2023/12/22	1	36.70	0	0.00	36.60	1	3,071	0.03%
2023/12/21	2	36.78	1	36.70	36.75	1	3,078	0.03%
2023/12/19	1	37.10	0	0.00	36.70	1	3,112	0.03%
2023/12/18	0	0.00	0.1	37.93	37.70	-0.1	3,100	0.00%
2023/12/14	3	37.68	0	0.00	37.25	3	3,015	0.10%
2023/12/13	6	37.80	5	37.94	37.85	1	3,001	0.03%
2023/12/12	4	38.19	12	38.39	38.30	-8	2,954	-0.27%
2023/12/11	0.2	37.15	0	0.00	37.20	0.2	2,857	0.01%
2023/12/08	0	0.00	0.1	36.90	36.55	-0.1	2,900	0.00%
2023/12/07	1	36.70	1	36.70	36.70	0	3,023	0.00%
2023/12/06	11	37.60	0	0.00	37.10	11	3,017	0.36%
2023/12/05	11	37.50	0	0.00	37.50	11	2,993	0.37%
2023/12/04	1	37.50	1	37.65	37.45	0	2,876	0.00%
2023/12/01	1	36.05	0	0.00	36.00	1	2,765	0.04%
2023/11/28	1	35.60	0	0.00	35.95	1	2,813	0.04%
2023/11/23	1	35.65	0	0.00	35.85	1	2,924	0.03%
2023/11/20	0	0.00	4	35.58	35.55	-4	3,125	-0.13%
2023/11/17	3	34.83	0	0.00	34.95	3	3,263	0.09%
2023/11/16	0	0.00	2	34.15	34.30	-2	3,314	-0.06%
2023/11/09	2	33.05	0	0.00	32.70	2	3,407	0.06%
2023/11/07	1	33.95	0	0.00	33.55	1	3,426	0.03%
2023/11/06	1	34.80	1	34.60	34.55	0	3,434	0.00%
2023/11/03	0	0.00	3	34.80	34.40	-3	3,460	-0.09%
2023/11/02	11	35.15	6	36.05	35.20	5	3,453	0.14%
2023/11/01	1	33.75	2	33.85	33.55	-1	3,421	-0.03%
2023/10/31	6	35.98	5	36.08	35.35	1	3,439	0.03%
2023/10/19	0.1	34.60	0	0.00	34.95	0.1	3,938	0.00%
2023/10/12	1	36.45	0	0.00	36.60	1	4,866	0.02%
2023/09/27	0	0.00	1	39.40	39.65	-1	6,285	-0.02%
2023/09/26	0	0.00	0.3	39.25	39.30	-0.3	6,479	0.00%
2023/09/25	1	38.95	1	39.60	39.50	0	6,737	0.00%
2023/09/22	0	0.00	1.2	37.56	38.95	-1.2	6,826	-0.02%
2023/09/21	1	37.80	0	0.00	37.85	1	7,124	0.01%
2023/09/20	0	0.00	2	38.75	38.80	-2	7,274	-0.03%
2023/09/18	1.1	39.91	3	39.67	39.80	-1.9	7,347	-0.03%
2023/09/15	2	39.93	4	39.81	39.45	-2	7,414	-0.03%
2023/09/14	6.2	40.16	5	39.99	40.15	1.2	7,368	0.02%
2023/09/13	1	37.75	0	0.00	39.00	1	7,292	0.01%
2023/09/12	2.3	38.31	11	38.46	38.15	-8.7	7,565	-0.12%
2023/09/08	1	37.50	0	0.00	37.50	1	7,452	0.01%
2023/09/07	0	0.00	1	38.70	38.40	-1	7,462	-0.01%
2023/09/06	0	38.80	0	0.00	38.95	0	7,545	0.00%
2023/08/30	1	39.00	1	39.75	39.10	0	7,631	0.00%
2023/08/29	0	0.00	1	39.05	39.15	-1	7,653	-0.01%
2023/08/28	3	39.70	0	0.00	39.00	3	7,756	0.04%
2023/08/25	1	40.00	0	0.00	39.60	1	7,848	0.01%
2023/08/24	5	39.98	5	40.00	39.50	0	7,846	0.00%
2023/08/23	4	39.39	5	39.01	38.90	-1	7,822	-0.01%
2023/08/22	13	38.10	0	0.00	38.15	13	7,668	0.17%
2023/08/21	1	37.15	3	36.70	37.50	-2	7,584	-0.03%
2023/08/18	0	0.00	1	36.55	36.40	-1	7,562	-0.01%
2023/08/17	2	36.43	1	36.80	37.75	1	7,552	0.01%
2023/08/16	1	36.15	0	0.00	36.10	1	7,525	0.01%
2023/08/09	2	38.63	0	0.00	38.30	2	7,534	0.03%
2023/08/07	1	39.50	11	38.00	39.50	-10	7,482	-0.13%
2023/08/04	2	38.25	1	38.50	39.45	1	7,406	0.01%
2023/08/02	2.1	41.41	10	42.30	41.40	-7.9	7,316	-0.11%
2023/08/01	3	44.65	3	42.90	42.95	0	7,257	0.00%
2023/07/31	3	44.77	4	44.76	43.90	-1	7,147	-0.01%
2023/07/28	1.1	42.50	1	42.15	42.90	0.1	6,998	0.00%
2023/07/27	0	0.00	21	43.43	44.00	-21	6,954	-0.30%
2023/07/25	1	44.40	0	0.00	44.45	1	6,865	0.01%
2023/07/24	0	0.00	1	43.45	43.45	-1	6,799	-0.01%
2023/07/21	1	42.90	1	43.45	43.75	0	6,754	0.00%
2023/07/20	2	44.05	0	0.00	43.80	2	6,735	0.03%
2023/07/19	0	0.00	1	43.40	42.90	-1	6,656	-0.02%
2023/07/18	8	44.21	4	45.33	43.20	4	6,669	0.06%
2023/07/17	21	47.36	10	47.20	46.70	11	6,513	0.17%
2023/07/14	11.1	46.32	17	47.04	48.10	-5.9	6,141	-0.10%
2023/07/13	6	43.90	11	44.34	43.80	-5	5,831	-0.09%
2023/07/12	4	42.40	4	42.73	42.40	0	5,632	0.00%
2023/07/11	1	42.45	1	42.40	42.45	0	5,627	0.00%
2023/07/10	0	0.00	1	41.65	42.15	-1	5,628	-0.02%
2023/07/07	11	43.81	3	43.27	43.30	8	5,529	0.14%
2023/07/06	1	41.70	1	42.10	41.85	0	5,148	0.00%
2023/07/04	3	43.47	0	0.00	43.80	3	5,009	0.06%
2023/07/03	30	41.40	0	0.00	43.45	30	4,859	0.62%
2023/06/30	0	0.00	0.3	40.35	40.90	-0.3	4,600	-0.01%
2023/06/29	2	41.53	1.4	40.55	40.35	0.6	4,503	0.01%
2023/06/28	2	39.30	2	39.75	39.30	0	4,167	0.00%
2023/06/27	0.2	37.85	0	0.00	37.80	0.2	4,011	0.00%
2023/06/26	0.2	38.96	0	0.00	38.60	0.2	4,002	0.01%
2023/06/21	0	0.00	2	39.80	40.20	-2	3,920	-0.05%
2023/06/20	1	39.00	0	0.00	39.10	1	3,825	0.03%
2023/06/19	2	39.78	3	39.83	39.30	-1	3,785	-0.03%
2023/06/16	8	40.28	15.4	40.92	40.35	-7.4	3,656	-0.20%
2023/06/15	0	0.00	8	38.10	38.15	-8	3,316	-0.24%
2023/06/13	3	37.25	30	37.24	37.10	-27	3,344	-0.81%
2023/06/12	33	38.58	0	0.00	36.80	33	3,411	0.97%
2023/06/09	0	0.00	1	38.75	38.85	-1	3,394	-0.03%
2023/06/08	1	37.45	0	0.00	37.20	1	3,345	0.03%
2023/06/07	0	0.00	6	37.95	38.10	-6	3,377	-0.18%
2023/06/06	2	38.00	0	0.00	38.05	2	3,440	0.06%
2023/06/05	0	0.00	4	39.31	38.70	-4	3,457	-0.12%
2023/06/02	2	39.00	2	38.90	38.90	0	3,542	0.00%
2023/06/01	1	38.85	0	0.00	38.95	1	3,526	0.03%
2023/05/31	3	38.58	12	38.68	38.50	-9	3,501	-0.26%
2023/05/30	2	37.58	1	37.40	37.45	1	3,409	0.03%
2023/05/29	1	37.40	5	37.20	37.30	-4	3,404	-0.12%
2023/05/25	3	35.80	4	35.65	36.00	-1	3,393	-0.03%
2023/05/24	1	36.15	1	36.20	36.20	0	3,385	0.00%
2023/05/23	0	0.00	3	37.05	36.65	-3	3,383	-0.09%
2023/05/22	1	36.60	1	36.65	36.60	0	3,378	0.00%
2023/05/19	4	36.35	1	36.55	36.10	3	3,385	0.09%
2023/05/18	1	36.15	1	36.60	36.15	0	3,364	0.00%
2023/05/17	2	35.95	2	35.93	35.95	0	3,315	0.00%
2023/05/16	1.1	34.94	0	0.00	35.30	1.1	3,253	0.03%
2023/05/11	7	34.21	0	0.00	33.95	7	3,232	0.22%
2023/05/10	2	34.85	0	0.00	34.80	2	3,205	0.06%
2023/05/08	1	35.50	0	0.00	35.15	1	3,188	0.03%
2023/05/05	1	35.10	1	35.40	35.00	0	3,182	0.00%
2023/05/03	3	34.82	0	0.00	34.40	3	3,188	0.09%
2023/04/28	0	0.00	4	35.18	35.40	-4	3,159	-0.13%
2023/04/27	3	35.45	0	0.00	35.30	3	3,143	0.10%
2023/04/25	5.2	35.06	0	0.00	34.80	5.2	3,114	0.17%
2023/04/21	5	36.76	1	36.50	35.65	4	3,081	0.13%
2023/04/20	1	39.10	19	39.37	39.30	-18	2,949	-0.61%
2023/04/19	0.4	38.24	2	38.75	38.85	-1.6	2,840	-0.06%
2023/04/18	7	37.97	12	38.68	38.40	-5	2,754	-0.18%
2023/04/17	0	0.00	1	37.05	37.45	-1	2,686	-0.04%
2023/04/14	1	36.80	4	37.31	36.70	-3	2,757	-0.11%
2023/04/13	1	36.80	1	36.75	36.90	0	2,685	0.00%
2023/04/12	0	0.00	6.5	36.52	36.75	-6.5	2,618	-0.25%
2023/04/11	1	36.00	2	36.15	36.20	-1	2,554	-0.04%
2023/04/10	0	0.00	3	35.93	36.00	-3	2,528	-0.12%
2023/04/07	1.5	35.25	0	0.00	35.35	1.5	2,471	0.06%
2023/04/06	0	0.00	4	35.43	35.55	-4	2,405	-0.17%
2023/03/31	0	0.00	4	34.78	34.85	-4	2,337	-0.17%
2023/03/30	0	0.00	1	34.75	34.80	-1	2,325	-0.04%
2023/03/28	0	0.00	3	34.83	34.75	-3	2,313	-0.13%
2023/03/27	0	0.00	1	34.90	34.95	-1	2,300	-0.04%
2023/03/24	1	34.80	0	0.00	34.55	1	2,273	0.04%
2023/03/23	0	0.00	2	34.80	34.75	-2	2,257	-0.09%
2023/03/22	0	0.00	4	34.28	34.45	-4	2,240	-0.18%
2023/03/21	0	0.00	3	34.10	34.10	-3	2,224	-0.13%
2023/03/20	1	34.40	0	0.00	34.20	1	2,211	0.05%
2023/03/17	2	34.13	5	34.27	34.30	-3	2,207	-0.14%
2023/03/16	1	34.50	11	33.55	33.55	-10	2,187	-0.46%
2023/03/15	1	35.50	2	34.60	34.45	-1	2,153	-0.05%
2023/03/14	10	35.30	1	35.20	35.20	9	2,081	0.43%
2023/03/13	0	0.00	5.1	34.50	34.90	-5.1	2,036	-0.25%
2023/03/10	2	34.40	16	34.90	34.55	-14	1,991	-0.70%
2023/03/09	7	35.12	10	34.94	34.80	-3	2,215	-0.14%
2023/03/08	0	0.00	1	34.50	34.55	-1	2,276	-0.04%
2023/03/07	1	34.55	86	34.53	34.20	-85	2,337	-3.64%
2023/03/06	2	33.40	3	33.68	33.25	-1	2,197	-0.05%
2023/03/03	3	33.07	0	0.00	32.90	3	2,167	0.14%
2023/03/02	4	33.68	2	33.35	33.90	2	2,099	0.10%
2023/03/01	0	0.00	1	33.20	33.20	-1	2,100	-0.05%
2023/02/23	0	0.00	0.1	32.65	32.50	-0.1	2,038	0.00%
2023/02/13	0	0.00	1	30.85	30.90	-1	2,120	-0.05%
2023/02/07	0	0.00	1	30.85	30.95	-1	2,196	-0.05%
2023/02/06	2	31.18	1	31.10	30.95	1	2,218	0.05%
2023/01/16	2	29.40	0	0.00	29.30	2	2,199	0.09%
2023/01/11	0	0.00	2	30.60	30.05	-2	2,220	-0.09%
2023/01/09	1	29.75	0	0.00	29.80	1	2,195	0.05%
2022/12/07	0	0.00	1	30.65	30.65	-1	2,599	-0.04%
2022/12/02	0	0.00	1	31.10	31.20	-1	3,049	-0.03%
2022/12/01	1	31.30	0	0.00	31.30	1	3,162	0.03%
2022/11/30	4.1	31.39	3	30.85	31.00	1.1	3,100	0.04%
2022/11/29	0	0.00	1	31.30	31.35	-1	3,044	-0.03%
2022/11/23	1	29.85	4	30.28	30.45	-3	2,951	-0.10%
2022/11/21	0	0.00	1	29.75	29.60	-1	2,933	-0.03%
2022/11/17	3	29.78	3	29.53	29.50	0	2,927	0.00%
2022/11/16	1	29.50	7	29.39	29.15	-6	2,912	-0.21%
2022/11/14	3	29.75	0	0.00	29.70	3	2,932	0.10%
2022/11/11	1	29.45	1	29.70	29.55	0	2,902	0.00%
2022/11/10	0	0.00	2	29.35	29.15	-2	2,891	-0.07%
2022/11/07	2	28.85	2	28.80	28.70	0	2,875	0.00%
2022/11/03	2	28.55	0	0.00	28.55	2	3,002	0.07%
2022/10/27	0	0.00	5	27.00	27.35	-5	3,749	-0.13%
2022/10/20	0	0.00	1	27.40	27.85	-1	4,464	-0.02%
2022/10/17	1	27.60	2	27.33	28.30	-1	4,694	-0.02%
2022/10/14	1	27.50	0	0.00	28.00	1	4,725	0.02%
2022/10/12	5	28.20	0	0.00	28.10	5	4,720	0.11%
2022/10/11	1	28.30	0	0.00	28.40	1	4,735	0.02%
2022/10/07	0	0.00	9	29.52	29.50	-9	4,787	-0.19%
2022/10/06	0	0.00	2	29.20	29.20	-2	4,828	-0.04%
2022/10/05	18	29.53	8	29.23	28.85	10	4,848	0.21%
2022/10/03	1	27.00	1	27.55	27.35	0	4,827	0.00%
2022/09/30	1	27.15	1	27.45	27.55	0	5,062	0.00%
2022/09/29	1	28.05	0	0.00	27.65	1	5,268	0.02%
2022/09/28	6	27.72	0	0.00	27.25	6	5,323	0.11%
2022/09/20	0	0.00	1	32.80	32.80	-1	5,331	-0.02%
2022/09/16	2	32.85	0.5	32.84	32.70	1.5	5,297	0.03%
2022/09/15	13	33.75	5	33.77	33.05	8	5,258	0.15%
2022/09/14	6	32.88	0	0.00	33.45	6	5,179	0.12%
2022/09/13	1	34.05	24	33.85	33.70	-23	5,130	-0.45%
2022/09/12	3.5	34.63	1	34.80	34.95	2.5	4,980	0.05%
2022/09/08	2	33.00	11	33.09	33.75	-9	4,786	-0.19%
2022/09/07	3	32.32	6	32.65	32.80	-3	4,637	-0.06%
2022/09/06	5	32.43	7	32.68	32.40	-2	4,514	-0.04%
2022/09/05	6	32.52	1	32.50	31.40	5	4,297	0.12%
2022/09/02	1	31.00	2	31.60	31.75	-1	4,198	-0.02%
2022/09/01	1	30.70	0	0.00	30.70	1	4,156	0.02%
2022/08/30	0	0.00	1	30.75	31.00	-1	4,124	-0.02%
2022/08/29	1	30.30	0	0.00	30.15	1	4,110	0.02%
2022/08/26	2	31.55	2	31.60	31.65	0	4,082	0.00%
2022/08/23	0	0.00	2	30.70	30.75	-2	4,011	-0.05%
2022/08/22	0.1	31.25	0	0.00	31.15	0.1	3,985	0.00%
2022/08/19	2	31.80	1	31.60	31.85	1	3,932	0.03%
2022/08/18	0	0.00	1	31.05	31.25	-1	3,908	-0.03%
2022/08/17	0	0.00	3	31.30	31.15	-3	3,890	-0.08%
2022/08/16	0	0.00	0	31.60	31.25	0	3,871	0.00%
2022/08/15	0	0.00	5	31.95	31.65	-5	3,838	-0.13%
2022/08/10	2	31.88	2	31.75	31.75	0	3,686	0.00%
2022/08/09	1	31.90	1	32.00	32.00	0	3,591	0.00%
2022/08/08	1	31.35	2	31.98	31.90	-1	3,537	-0.03%
2022/08/05	3	31.53	2	31.65	31.85	1	3,446	0.03%
2022/08/04	8	31.39	20	31.51	31.80	-12	3,291	-0.36%
2022/08/03	6	31.59	2	30.68	30.05	4	3,016	0.13%
2022/08/02	2	30.75	1.1	31.23	30.70	0.9	2,754	0.03%
2022/08/01	3	30.63	6	30.55	30.50	-3	2,633	-0.11%
2022/07/29	3	30.87	1	31.15	31.15	2	2,578	0.08%
2022/07/28	20	31.27	3	30.68	30.50	17	2,479	0.69%
2022/07/27	7.1	29.90	8	30.64	30.70	-0.9	2,216	-0.04%
2022/07/26	2	29.28	2	29.38	29.00	0	2,033	0.00%
2022/07/25	1	30.55	0	0.00	31.00	1	1,936	0.05%
2022/07/14	1	29.05	1	29.45	29.25	0	1,648	0.00%
2022/07/13	1	28.30	0	0.00	27.90	1	1,580	0.06%
2022/07/08	1	29.60	0	0.00	29.60	1	1,448	0.07%
2022/07/07	5	28.47	8	29.08	28.75	-3	1,206	-0.25%
2022/07/06	3	27.35	0	0.00	27.45	3	1,001	0.30%
2022/07/05	4	27.20	4	27.13	27.15	0	951	0.00%
2022/07/04	0	0.00	1	25.55	25.45	-1	830	-0.12%
2022/06/30	1	25.70	0	0.00	25.60	1	803	0.12%
2022/06/17	0	0.00	2	25.95	26.20	-2	1,075	-0.19%
2022/06/08	0	0.00	1	27.40	27.45	-1	1,244	-0.08%
2022/06/06	0	0.00	1	27.35	27.30	-1	1,315	-0.08%
2022/05/05	1	29.50	0	0.00	29.05	1	2,028	0.05%
2022/04/27	0	0.00	1	28.10	28.30	-1	2,135	-0.05%
2022/04/21	1	30.85	0	0.00	30.55	1	2,136	0.05%
2022/04/20	0	0.00	2	30.50	30.35	-2	2,122	-0.09%
2022/04/13	0	0.00	1	29.75	29.90	-1	2,227	-0.04%
2022/04/11	1	29.90	4	29.96	29.70	-3	2,322	-0.13%
2022/03/31	0	0.00	10	31.45	31.30	-10	2,859	-0.35%
2022/03/25	1	33.05	1	33.15	32.50	0	2,961	0.00%
2022/03/14	0	0.00	2	30.50	30.40	-2	4,926	-0.04%
2022/02/25	0	0.00	1	30.55	30.50	-1	5,171	-0.02%
2022/02/22	0	0.00	2	30.55	30.45	-2	5,351	-0.04%
2022/02/18	8	32.81	7	32.89	32.90	1	6,165	0.02%
2022/02/17	1	31.25	1	31.25	31.30	0	5,991	0.00%
2022/02/15	1	30.95	0	0.00	30.80	1	6,006	0.02%
2022/02/14	1	30.85	2	30.75	30.60	-1	6,091	-0.02%
2022/02/09	1	31.85	0	0.00	32.10	1	6,165	0.02%
2022/02/08	0	0.00	2	32.00	32.40	-2	6,235	-0.03%
2022/02/07	3	31.45	2	31.10	31.75	1	6,379	0.02%
2022/01/24	0	0.00	3	29.85	30.05	-3	6,399	-0.05%
2022/01/21	9	31.07	0	0.00	30.45	9	6,416	0.14%
2022/01/20	1	31.70	1	31.95	31.70	0	6,512	0.00%
2022/01/19	5	30.90	0	0.00	31.00	5	6,534	0.08%
2022/01/18	0	0.00	1	30.80	30.90	-1	6,525	-0.02%
2022/01/14	0	0.00	1	29.70	30.00	-1	6,502	-0.02%
2022/01/12	8	30.75	0	0.00	30.70	8	6,483	0.12%
2022/01/11	23	31.09	1	31.25	30.80	22	6,475	0.34%
2022/01/07	2	31.80	1	31.80	31.35	1	6,437	0.02%
2022/01/06	10	33.14	3	33.17	32.85	7	6,349	0.11%
2022/01/05	5	33.71	1	33.65	33.70	4	6,319	0.06%
2022/01/04	9	33.87	2	33.90	33.70	7	6,295	0.11%
2022/01/03	8	34.64	7	34.67	33.95	1	6,221	0.02%
2021/12/30	2	33.70	2	33.70	33.55	0	5,914	0.00%
2021/12/29	4	33.96	2	33.88	34.15	2	5,873	0.03%
2021/12/28	0	0.00	1	33.25	34.00	-1	5,777	-0.02%
2021/12/27	5	33.16	0	0.00	33.30	5	5,681	0.09%
2021/12/20	1	32.80	1	33.10	32.70	0	5,506	0.00%
2021/12/17	0	0.00	6	32.75	32.65	-6	5,463	-0.11%
2021/12/16	6	33.70	0	0.00	33.85	6	5,397	0.11%
2021/12/15	0	0.00	2	33.33	34.15	-2	5,268	-0.04%
2021/12/14	13	34.13	15	35.64	34.10	-2	5,100	-0.04%
2021/12/13	10	33.20	4	33.64	33.65	6	4,555	0.13%
2021/12/10	11	33.71	5	33.75	33.80	6	4,308	0.14%
2021/12/09	5	32.78	17	33.06	32.20	-12	3,779	-0.32%
2021/12/07	2	30.30	3	30.22	30.15	-1	3,141	-0.03%
2021/12/06	1	29.35	2	29.20	29.05	-1	3,023	-0.03%
2021/12/02	0	0.00	1	29.20	29.05	-1	2,971	-0.03%
2021/12/01	1	28.75	0	0.00	28.85	1	2,974	0.03%
2021/11/29	1	28.00	0	0.00	28.45	1	2,967	0.03%
2021/11/26	0	0.00	1	28.35	28.30	-1	2,911	-0.03%
2021/11/25	0	0.00	1	29.55	29.55	-1	2,874	-0.03%
2021/11/24	0	0.00	2	29.75	30.10	-2	2,840	-0.07%
2021/11/23	1	30.45	0	0.00	29.80	1	2,797	0.04%
2021/11/22	5	31.17	7	30.99	30.85	-2	2,729	-0.07%
2021/11/19	2	29.90	0	0.00	29.80	2	2,587	0.08%
2021/11/18	5	30.34	1	31.80	30.10	4	2,517	0.16%
2021/11/17	10	31.66	10	31.68	32.05	0	2,279	0.00%
2021/11/16	0	0.00	4	28.45	29.15	-4	1,627	-0.25%
2021/11/11	2	28.40	0	0.00	28.10	2	1,531	0.13%
2021/11/10	4	28.05	0	0.00	27.90	4	1,448	0.28%
2021/11/09	4	27.65	0	0.00	27.75	4	1,440	0.28%
2021/11/08	2	28.28	1	28.10	28.10	1	1,384	0.07%
2021/11/05	8	28.61	13.1	28.53	28.20	-5.1	1,355	-0.38%
2021/11/04	10	28.50	0	0.00	28.60	10	1,244	0.80%
2021/11/03	0	0.00	1	27.80	27.00	-1	1,077	-0.09%
2021/11/02	1	27.65	6	26.72	26.50	-5	1,010	-0.49%
2021/11/01	2	27.23	0	0.00	27.25	2	1,004	0.20%
2021/10/29	1	26.95	0	0.00	27.00	1	1,046	0.10%
2021/10/28	11	28.50	0	0.00	27.80	11	1,020	1.08%
2021/10/27	0	0.00	11	27.71	28.30	-11	908	-1.21%
2021/10/25	0	0.00	10	26.60	26.60	-10	852	-1.17%
2021/10/22	0	0.00	1	26.20	26.20	-1	868	-0.12%
2021/10/21	10	26.08	8	26.45	25.95	2	887	0.23%
2021/10/20	1	26.15	0	0.00	25.95	1	897	0.11%
2021/10/13	3	25.15	0	0.00	24.85	3	1,049	0.29%
2021/09/29	1	25.50	1	25.40	25.45	0	1,428	0.00%
2021/09/28	1	25.60	0	0.00	26.00	1	1,449	0.07%
2021/09/24	0	0.00	8	25.40	25.40	-8	1,481	-0.54%
2021/09/16	3	24.20	0	0.00	24.20	3	1,505	0.20%
2021/09/13	1	24.25	0	0.00	24.25	1	1,573	0.06%
2021/09/06	8	25.19	0	0.00	24.75	8	1,650	0.48%
2021/09/03	0	0.00	2	25.80	25.80	-2	1,624	-0.12%
2021/09/02	0.1	26.00	0	0.00	26.05	0.1	1,633	0.01%
2021/08/25	1	26.70	0	0.00	26.70	1	1,703	0.06%
2021/08/24	0	0.00	1	26.00	26.10	-1	1,710	-0.06%
2021/08/23	2	25.88	5	26.30	26.35	-3	1,723	-0.17%
2021/08/19	0.2	25.25	0	0.00	25.20	0.2	1,731	0.01%
2021/08/16	7	24.78	0	0.00	24.75	7	1,743	0.40%
2021/08/10	3	26.32	0	0.00	26.05	3	1,813	0.17%
2021/08/09	6	27.05	0	0.00	26.70	6	1,847	0.32%
2021/08/06	1	27.15	1	27.15	27.20	0	1,872	0.00%
2021/08/04	1	27.15	1	27.25	27.10	0	2,029	0.00%
2021/07/30	3	28.23	7	28.20	28.10	-4	2,097	-0.19%
2021/07/23	1	29.50	9	29.41	29.55	-8	2,580	-0.31%
2021/07/21	0	0.00	3	28.57	28.55	-3	2,639	-0.11%
2021/07/20	0	0.00	1	29.50	29.05	-1	2,666	-0.04%
2021/07/16	7	30.63	1	31.10	31.15	6	2,821	0.21%
2021/07/15	11	29.93	11	30.97	31.65	0	2,783	0.00%
2021/07/14	1	29.00	1	29.05	29.05	0	2,637	0.00%
2021/07/13	14	28.94	10	28.45	28.45	4	2,645	0.15%
2021/07/12	0	0.00	1	28.05	28.25	-1	2,644	-0.04%
2021/07/09	0	0.00	1	28.10	27.95	-1	2,656	-0.04%
2021/07/08	0	0.00	1	28.20	28.15	-1	2,716	-0.04%
2021/07/07	0	0.00	1	28.65	28.40	-1	2,821	-0.04%
2021/07/06	1	29.25	0	0.00	28.75	1	2,996	0.03%
2021/07/05	3	28.90	0	0.00	29.10	3	3,307	0.09%
2021/07/02	0	0.00	1	28.60	28.60	-1	3,327	-0.03%
2021/06/29	1	28.70	0	0.00	28.60	1	3,572	0.03%
2021/06/28	0	0.00	2	29.08	29.25	-2	3,714	-0.05%
2021/06/25	10	29.10	0	0.00	29.15	10	3,746	0.27%
2021/06/24	2	29.18	0	0.00	29.15	2	3,814	0.05%
2021/06/22	2	27.85	0	0.00	27.90	2	3,888	0.05%
2021/06/18	9	28.76	1	28.90	29.20	8	3,951	0.20%
2021/06/15	1	28.55	0	0.00	28.55	1	4,110	0.02%
2021/06/11	2	28.45	0	0.00	28.20	2	4,152	0.05%
2021/06/10	3	28.50	0	0.00	28.45	3	4,243	0.07%
2021/06/04	10	28.35	0	0.00	28.10	10	4,585	0.22%
2021/06/03	3	29.00	1	28.70	28.85	2	4,665	0.04%
2021/06/02	2	28.63	0	0.00	28.95	2	4,700	0.04%
2021/05/31	6	28.05	0	0.00	27.85	6	4,842	0.12%
2021/05/25	0	0.00	1	27.40	27.25	-1	4,957	-0.02%
2021/05/18	1	25.55	1	25.95	26.15	0	5,233	0.00%
2021/05/17	5	24.20	5	24.55	24.00	0	5,247	0.00%
2021/05/12	1	27.55	2	26.15	25.75	-1	5,242	-0.02%
2021/05/11	3	28.55	0	0.00	27.95	3	5,185	0.06%
2021/05/10	4	30.53	7	30.00	29.95	-3	5,198	-0.06%
2021/05/06	1	29.05	9	29.98	29.20	-8	5,584	-0.14%
2021/05/05	0	0.00	1	29.75	30.10	-1	5,533	-0.02%
2021/05/04	10	33.59	4	32.63	31.35	6	5,519	0.11%
2021/05/03	7	34.99	7	35.25	34.40	0	5,475	0.00%
2021/04/29	18	34.96	0	0.00	35.00	18	5,422	0.33%
2021/04/28	1	33.40	1	33.40	33.50	0	5,378	0.00%
2021/04/27	5	33.24	0	0.00	33.25	5	5,484	0.09%
2021/04/26	3	33.45	0	0.00	33.65	3	5,573	0.05%
2021/04/23	7	33.30	2	33.18	33.15	5	5,667	0.09%
2021/04/22	3	35.27	0	0.00	34.00	3	6,057	0.05%
2021/04/21	2	35.75	0	0.00	35.80	2	6,051	0.03%
2021/04/20	6	36.40	0	0.00	36.30	6	6,107	0.10%
2021/04/16	8	36.03	1	36.05	36.05	7	6,462	0.11%
2021/04/15	4	36.05	0	0.00	35.95	4	6,666	0.06%
2021/04/14	13	36.74	0	0.00	35.80	13	7,531	0.17%
2021/04/13	1	36.55	15	36.79	37.00	-14	8,203	-0.17%
2021/04/12	12	37.45	0	0.00	37.50	12	8,310	0.14%
2021/04/09	16	38.80	58	38.72	38.40	-42	8,231	-0.51%
2021/04/07	1	36.20	0	0.00	36.20	1	7,935	0.01%
2021/04/06	2	36.70	0	0.00	36.55	2	7,930	0.03%
2021/04/01	4	37.31	4	37.28	37.05	0	7,991	0.00%
2021/03/31	5	37.14	16	37.28	37.35	-11	8,083	-0.14%
2021/03/30	4	36.35	0	0.00	36.55	4	7,944	0.05%
2021/03/29	2	36.43	0	0.00	36.55	2	7,920	0.03%
2021/03/25	1	36.70	1	35.70	35.60	0	7,992	0.00%
2021/03/24	0	0.00	1	35.60	35.40	-1	7,958	-0.01%
2021/03/23	1	35.60	0	0.00	35.25	1	7,951	0.01%
2021/03/18	1	36.25	1	36.40	36.30	0	7,777	0.00%
2021/03/17	1	36.75	0	0.00	36.10	1	7,825	0.01%
2021/03/16	2	37.18	1	36.65	36.65	1	7,828	0.01%
2021/03/15	2	37.35	2	37.65	37.55	0	7,805	0.00%
2021/03/12	1	36.70	20	36.80	36.80	-19	7,689	-0.25%
2021/03/11	1	35.65	0	0.00	35.75	1	7,661	0.01%
2021/03/10	0	0.00	2	35.65	35.35	-2	8,028	-0.02%
2021/03/08	3	35.45	1	34.95	34.90	2	8,296	0.02%
2021/03/05	2	35.35	2	35.10	35.45	0	8,284	0.00%
2021/03/04	6	35.38	28	35.29	35.05	-22	8,421	-0.26%
2021/03/03	10	33.86	0	0.00	34.40	10	8,429	0.12%
2021/02/26	5	34.25	5	35.10	35.10	0	8,451	0.00%
2021/02/25	20	35.30	11	34.90	34.85	9	8,467	0.11%
2021/02/23	20	35.55	7	35.90	36.15	13	8,489	0.15%
2021/02/22	15	35.70	14	35.30	35.50	1	8,548	0.01%
2021/02/19	4	35.36	26	35.25	35.40	-22	8,515	-0.26%
2021/02/18	2	34.05	1	34.30	34.15	1	8,429	0.01%
2021/02/05	0	0.00	9	33.30	32.70	-9	8,366	-0.11%
2021/02/04	40	33.28	0	0.00	33.10	40	8,362	0.48%
2021/02/03	13	33.20	1	33.70	32.95	12	8,460	0.14%
2021/02/02	4	33.55	0	0.00	33.60	4	8,410	0.05%
2021/02/01	10	33.45	0	0.00	33.50	10	8,381	0.12%
2021/01/29	14	36.58	34	37.03	34.55	-20	8,314	-0.24%
2021/01/28	0	0.00	2	35.73	36.00	-2	7,984	-0.03%
2021/01/27	1	35.20	0	0.00	35.30	1	7,890	0.01%
2021/01/26	17	35.40	7	35.54	34.65	10	7,871	0.13%
2021/01/22	6	35.20	5	34.91	35.15	1	7,803	0.01%
2021/01/21	22	35.75	1	35.25	34.75	21	7,725	0.27%
2021/01/20	49	37.12	16	36.60	35.75	33	7,618	0.43%
2021/01/19	14	37.76	0	0.00	37.45	14	7,470	0.19%
2021/01/18	11	37.98	3	38.45	38.50	8	7,344	0.11%
2021/01/15	36	38.17	126	39.19	38.60	-90	7,192	-1.25%	大賣/
2021/01/14	97	38.35	31	38.83	38.35	66	6,717	0.98%
2021/01/13	38	37.47	70	37.51	37.80	-32	6,604	-0.48%
2021/01/12	11	37.39	0	0.00	37.50	11	6,500	0.17%
2021/01/11	1	39.45	85	39.21	38.95	-84	6,249	-1.34%
2021/01/08	11	38.81	32	38.21	38.50	-21	6,084	-0.35%
2021/01/07	214	39.61	50	39.62	39.50	164	5,851	2.80%	大買/鉅額交易
2021/01/06	13	38.79	14	38.70	38.90	-1	4,966	-0.02%
2021/01/05	1	34.50	11	35.40	35.40	-10	4,261	-0.23%
2021/01/04	1	31.70	5	31.90	32.20	-4	4,058	-0.10%
2020/12/30	16	31.46	5	31.72	31.15	11	4,017	0.27%
2020/12/29	0	0.00	2	31.60	31.45	-2	3,984	-0.05%
2020/12/28	6	31.71	3	31.70	31.65	3	3,921	0.08%
2020/12/25	4	32.14	31	31.33	32.10	-27	3,840	-0.70%
2020/12/24	2	30.25	0	0.00	30.25	2	3,615	0.06%
2020/12/23	2	29.60	0	0.00	29.85	2	3,619	0.06%
2020/12/22	9	30.09	0	0.00	29.55	9	3,637	0.25%
2020/12/21	1	30.90	0	0.00	31.05	1	3,613	0.03%
2020/12/18	1	30.40	1	30.10	30.05	0	3,516	0.00%
2020/12/17	1	29.70	0	0.00	29.55	1	3,493	0.03%
2020/12/16	2	29.85	3	29.85	29.70	-1	3,492	-0.03%
2020/12/14	3	29.80	0	0.00	30.25	3	3,463	0.09%
2020/12/11	5	30.26	1	29.96	30.20	4	3,479	0.11%
2020/12/10	8	31.20	0	0.00	31.00	8	3,425	0.23%
2020/12/09	1	31.20	0	0.00	31.30	1	3,412	0.03%
2020/12/08	0	0.00	2	31.40	31.35	-2	3,446	-0.06%
2020/12/07	5	31.46	11	32.00	31.30	-6	3,704	-0.16%
2020/12/04	13	31.91	10	32.06	32.25	3	3,666	0.08%
2020/12/03	8	31.21	26.8	31.20	32.00	-18.8	3,305	-0.57%
2020/12/01	10	29.02	6	29.29	29.00	4	3,036	0.13%
2020/11/30	3	29.72	2	29.80	29.25	1	3,099	0.03%
2020/11/27	0	0.00	19	29.13	29.60	-19	2,914	-0.65%
2020/11/25	0	0.00	5	28.62	28.65	-5	2,796	-0.18%
2020/11/24	5	28.40	40	28.41	28.40	-35	2,796	-1.25%
2020/11/23	2	28.28	1	28.25	28.35	1	2,750	0.04%
2020/11/20	4	28.40	1	28.40	28.35	3	2,726	0.11%
2020/11/19	12	27.97	26	28.03	28.00	-14	2,723	-0.51%
2020/11/16	5	27.20	1	27.25	27.25	4	2,723	0.15%
2020/11/13	1	26.30	1	26.55	26.70	0	2,854	0.00%
2020/11/12	1	26.95	0	0.00	26.45	1	2,875	0.03%
2020/11/11	5	27.42	5	26.77	26.75	0	2,900	0.00%
2020/11/05	7	26.15	0	0.00	26.10	7	2,972	0.24%
2020/11/04	2	26.20	0	0.00	26.25	2	2,991	0.07%
2020/10/29	4	25.85	0	0.00	26.20	4	3,118	0.13%
2020/10/28	3	26.35	0	0.00	26.35	3	3,131	0.10%
2020/10/26	2	27.25	1	27.30	27.00	1	3,206	0.03%
2020/10/23	3	27.15	1	27.15	27.20	2	3,235	0.06%
2020/10/22	1	27.50	0	0.00	27.15	1	3,330	0.03%
2020/10/15	10	27.28	0	0.00	27.30	10	3,665	0.27%
2020/10/13	0	0.00	1	27.75	27.75	-1	3,747	-0.03%
2020/10/12	3	27.05	0	0.00	27.15	3	3,735	0.08%
2020/10/08	1	27.90	1	27.20	27.20	0	3,744	0.00%
2020/10/05	5	25.95	0	0.00	26.15	5	3,832	0.13%
2020/09/30	8	25.54	0	0.00	25.80	8	3,952	0.20%
2020/09/23	0	0.00	13	27.17	26.90	-13	3,925	-0.33%
2020/09/22	12	27.62	5	27.10	27.25	7	3,948	0.18%
2020/09/21	6	27.75	0	0.00	27.80	6	3,932	0.15%
2020/09/17	11	28.11	0	0.00	28.05	11	3,938	0.28%
2020/09/16	3	28.20	2	28.05	28.00	1	4,055	0.02%
2020/09/14	5	28.17	0	0.00	28.45	5	4,173	0.12%
2020/09/11	7	28.55	5	28.60	28.40	2	4,226	0.05%
2020/09/10	18	29.95	5	29.67	29.25	13	4,185	0.31%
2020/09/09	0	0.00	4	28.55	28.95	-4	3,935	-0.10%
2020/09/07	5	28.88	12	28.79	28.30	-7	3,934	-0.18%
2020/09/04	2	28.20	6	28.02	28.50	-4	3,948	-0.10%
2020/09/03	8	28.69	14	28.78	28.20	-6	3,955	-0.15%
2020/08/31	5	28.05	10	28.10	27.95	-5	4,037	-0.12%
2020/08/25	0	0.00	5	29.25	28.50	-5	4,116	-0.12%
2020/08/24	0	0.00	5	28.20	28.15	-5	4,052	-0.12%
2020/08/20	12	27.53	0	0.00	26.95	12	4,065	0.30%
2020/08/19	0	0.00	21	29.60	29.70	-21	4,001	-0.52%
2020/08/18	8	28.27	0.8	28.10	28.30	7.2	3,887	0.19%
2020/08/12	10	26.30	0	0.00	26.85	10	4,120	0.24%
2020/08/11	0	0.00	3	27.10	25.95	-3	4,113	-0.07%
2020/08/07	2	26.45	0	0.00	26.25	2	4,124	0.05%
2020/08/05	5	26.25	8	26.53	26.35	-3	4,248	-0.07%
2020/07/31	0	0.00	5	24.75	24.90	-5	4,931	-0.10%
2020/07/30	0	0.00	4	24.95	24.65	-4	5,638	-0.07%
2020/07/29	19	23.18	0	0.00	23.10	19	5,731	0.33%
2020/07/24	3	26.10	6	26.15	25.65	-3	5,772	-0.05%
2020/07/23	5	27.80	3	27.65	27.75	2	5,707	0.04%
2020/07/22	2	28.50	0	0.00	28.30	2	5,717	0.03%
2020/07/21	6	28.05	0	0.00	27.75	6	5,658	0.11%
2020/07/17	3	28.02	0	0.00	27.85	3	5,645	0.05%
2020/07/15	2	28.08	11	28.15	28.15	-9	5,678	-0.16%
2020/07/14	13	28.03	0	0.00	28.00	13	5,734	0.23%
2020/07/10	5	28.15	12	28.18	28.05	-7	5,829	-0.12%
2020/07/09	4	28.44	7	28.41	28.45	-3	6,117	-0.05%
2020/07/08	1	27.75	0	0.00	27.75	1	6,186	0.02%
2020/07/06	12	27.90	5	27.90	27.95	7	6,177	0.11%
2020/07/03	5	27.82	0	0.00	27.70	5	6,162	0.08%
2020/07/02	4	27.70	1	27.80	27.75	3	6,174	0.05%
2020/07/01	2	27.83	2	27.80	27.65	0	6,175	0.00%
2020/06/29	1	27.25	0	0.00	27.30	1	6,185	0.02%
2020/06/22	0	0.00	10	25.90	26.05	-10	6,132	-0.16%
2020/06/19	0	0.00	2	26.95	26.95	-2	6,090	-0.03%
2020/06/18	24	27.23	28	27.24	27.20	-4	6,036	-0.07%
2020/06/17	2	27.40	0	0.00	27.40	2	5,984	0.03%
2020/06/15	1	27.40	0	0.00	27.20	1	6,003	0.02%
2020/06/10	0	0.00	2	27.45	27.45	-2	5,972	-0.03%
2020/06/05	0	0.00	4	27.30	27.05	-4	6,044	-0.07%
2020/05/29	6	26.66	0	0.00	26.55	6	5,783	0.10%
2020/05/25	1	26.75	5	26.70	26.70	-4	5,704	-0.07%
2020/05/22	0	0.00	10	26.70	26.65	-10	5,684	-0.18%
2020/05/21	5	26.80	4	27.01	26.90	1	5,642	0.02%
2020/05/18	0	0.00	1	26.00	26.00	-1	5,307	-0.02%
2020/05/15	1	26.20	1	26.10	26.00	0	5,271	0.00%
2020/05/12	0	0.00	1	25.90	26.05	-1	5,256	-0.02%
2020/05/08	1	26.90	42	26.47	26.25	-41	5,091	-0.81%
2020/05/07	10	26.51	17	26.62	26.65	-7	4,876	-0.14%
2020/05/06	8	26.13	69.7	25.98	25.30	-61.7	4,417	-1.40%
2020/05/05	0	0.00	11	26.75	26.75	-11	3,692	-0.30%
2020/05/04	0	0.00	9	24.35	24.35	-9	3,571	-0.25%
2020/04/28	5	21.50	0	0.00	21.95	5	3,447	0.15%
2020/04/27	3	21.32	0	0.00	21.15	3	3,460	0.09%
2020/04/24	2	20.95	0	0.00	20.90	2	3,425	0.06%
2020/04/21	2	20.35	0	0.00	20.20	2	3,324	0.06%
2020/04/20	2	20.65	0	0.00	20.95	2	3,265	0.06%
2020/04/15	2.2	20.80	0	0.00	20.90	2.2	3,105	0.07%
2020/04/14	0	0.00	2	20.65	21.05	-2	2,969	-0.07%
2020/04/10	2	18.10	10	18.10	18.20	-8	2,459	-0.33%
2020/04/09	2	17.85	0	0.00	18.10	2	2,462	0.08%
2020/04/08	0	0.00	1	17.60	17.95	-1	2,440	-0.04%
2020/04/01	3	16.60	0	0.00	16.70	3	2,396	0.13%
2020/03/31	5	16.39	5	16.53	16.60	0	2,400	0.00%
2020/03/27	0	0.00	20	16.45	15.90	-20	2,331	-0.86%
2020/03/26	5	15.95	2	15.80	16.05	3	2,299	0.13%
2020/03/25	0	0.00	2	15.55	15.55	-2	2,271	-0.09%
2020/03/24	2	15.00	0	0.00	15.00	2	2,274	0.09%
2020/03/19	0	0.00	6	14.05	14.10	-6	2,221	-0.27%
2020/03/18	20	15.80	0	0.00	15.60	20	2,341	0.85%
2020/03/17	2	16.75	0	0.00	16.00	2	2,311	0.09%
2020/03/16	13.1	17.41	0	0.00	17.30	13.1	2,284	0.57%
2020/03/13	2	17.60	0	0.00	17.80	2	2,241	0.09%
2020/03/02	0	0.00	2	21.10	21.00	-2	2,076	-0.10%
2020/02/19	0	0.00	2	22.10	21.95	-2	1,995	-0.10%
2020/02/12	2	20.85	0	0.00	21.20	2	1,884	0.11%
2020/02/11	1	20.60	1	20.80	20.75	0	1,879	0.00%
2020/02/03	8	19.54	0	0.00	19.75	8	1,960	0.41%
2020/01/31	20	20.38	0	0.00	20.45	20	1,921	1.04%
2020/01/08	4	21.88	0	0.00	21.90	4	2,278	0.18%
2020/01/07	9	22.23	0	0.00	22.20	9	2,277	0.40%
2020/01/06	3	22.62	0	0.00	22.45	3	2,302	0.13%
2020/01/03	1	23.15	0	0.00	23.20	1	2,294	0.04%
2019/12/31	3	23.50	0	0.00	23.55	3	2,292	0.13%
2019/12/27	0	0.00	2	23.70	23.70	-2	2,330	-0.09%
2019/12/23	3	23.50	0	0.00	23.35	3	2,359	0.13%
2019/12/20	0	0.00	1	23.60	23.45	-1	2,375	-0.04%
2019/12/17	3	23.60	0	0.00	23.55	3	2,387	0.13%
2019/12/13	28	23.79	30	23.17	23.00	-2	2,504	-0.08%
2019/12/12	3	22.87	0	0.00	22.70	3	2,415	0.12%
2019/12/11	0	0.00	1	22.80	22.90	-1	2,415	-0.04%
2019/12/03	0	0.00	1	21.65	21.80	-1	2,651	-0.04%
2019/12/02	3	21.65	1	21.60	21.75	2	2,703	0.07%
2019/11/28	0	0.00	2	22.45	22.40	-2	2,734	-0.07%
2019/11/26	3	22.65	0	0.00	22.60	3	2,879	0.10%
2019/11/21	2	22.80	0	0.00	22.70	2	3,402	0.06%
2019/11/20	6	23.03	0	0.00	22.90	6	3,471	0.17%
2019/11/19	0	0.00	1	23.00	23.00	-1	3,567	-0.03%
2019/11/14	8	22.93	0	0.00	22.85	8	3,709	0.22%
2019/11/08	2	22.90	0	0.00	22.85	2	4,101	0.05%
2019/11/01	7	22.28	6	22.20	22.20	1	4,580	0.02%
2019/10/28	0	0.00	3	23.30	23.30	-3	4,841	-0.06%
2019/10/25	2	23.55	0	0.00	23.45	2	4,989	0.04%
2019/10/22	0	0.00	1	24.05	23.95	-1	5,525	-0.02%
2019/10/21	5	24.05	0	0.00	23.95	5	5,553	0.09%
2019/10/18	0	0.00	4	24.68	24.50	-4	5,544	-0.07%
2019/10/17	5	24.09	0	0.00	24.20	5	5,441	0.09%
2019/10/14	7	23.51	0	0.00	23.20	7	5,387	0.13%
2019/10/09	2	23.30	1	23.40	23.55	1	5,408	0.02%
2019/10/08	4	23.80	0	0.00	23.60	4	5,402	0.07%
2019/10/07	1	24.05	0	0.00	24.00	1	5,413	0.02%
2019/10/04	4	23.90	0	0.00	23.85	4	5,417	0.07%
2019/10/03	0	0.00	4	23.75	23.70	-4	5,374	-0.07%
2019/10/02	8	23.48	2	23.70	23.65	6	5,381	0.11%
2019/10/01	1	23.35	0	0.00	23.35	1	5,384	0.02%
2019/09/25	0	0.00	5	23.80	23.75	-5	5,326	-0.09%
2019/09/24	7	24.15	0	0.00	24.10	7	5,320	0.13%
2019/09/23	8	24.41	0	0.00	24.40	8	5,308	0.15%
2019/09/19	3	24.25	0	0.00	24.15	3	5,254	0.06%
2019/09/18	3	24.92	15	24.85	24.85	-12	5,157	-0.23%
2019/09/17	4	24.91	0	0.00	25.15	4	5,087	0.08%
2019/09/16	6	24.83	0	0.00	24.70	6	5,025	0.12%
2019/09/12	0	0.00	1	24.85	24.85	-1	5,010	-0.02%
2019/09/11	1	24.60	0	0.00	24.65	1	4,995	0.02%
2019/09/10	3	24.83	4	24.65	24.75	-1	4,970	-0.02%
2019/09/09	1	25.00	0	0.00	24.65	1	4,934	0.02%
2019/09/06	1	25.05	0	0.00	24.60	1	4,866	0.02%
2019/09/05	3	24.98	0	0.00	25.05	3	4,808	0.06%
2019/09/04	1	24.55	4	24.41	24.30	-3	4,680	-0.06%
2019/09/03	2	24.65	0	0.00	24.55	2	4,642	0.04%
2019/09/02	0	0.00	3	24.60	24.65	-3	4,630	-0.06%
2019/08/30	8	24.96	0	0.00	24.50	8	4,591	0.17%
2019/08/29	3	24.50	0	0.00	24.50	3	4,523	0.07%
2019/08/28	3	24.78	3	24.60	24.80	0	4,445	0.00%
2019/08/27	0	0.00	7	24.94	25.00	-7	4,189	-0.17%
2019/08/26	0	0.00	2	23.65	23.65	-2	4,022	-0.05%
2019/08/23	9	24.52	0	0.00	24.15	9	4,017	0.22%
2019/08/22	5	24.10	10	24.39	24.30	-5	3,947	-0.13%
2019/08/20	0	0.00	20	23.79	23.75	-20	3,787	-0.53%
2019/08/19	0	0.00	1	24.10	23.95	-1	3,732	-0.03%
2019/08/16	8	24.33	3	23.83	24.00	5	3,679	0.14%
2019/08/15	4	23.61	4	23.68	23.90	0	3,581	0.00%
2019/08/14	1	23.85	12	23.47	23.45	-11	3,496	-0.31%
2019/08/13	8	23.29	15	23.25	23.25	-7	3,417	-0.20%
2019/08/12	19	24.59	29	24.54	24.40	-10	3,258	-0.31%
2019/08/08	2	23.75	21	23.69	23.95	-19	3,059	-0.62%
2019/08/07	5	23.15	12	23.05	23.10	-7	2,846	-0.25%
2019/08/06	3	22.60	0	0.00	22.70	3	2,778	0.11%
2019/08/05	9	22.76	0	0.00	22.65	9	2,760	0.33%
2019/08/02	16	22.50	0	0.00	22.50	16	2,744	0.58%
2019/08/01	12	22.98	5	22.40	22.90	7	2,708	0.26%
2019/07/31	4	22.55	2	22.40	22.90	2	2,698	0.07%
2019/07/30	5	23.20	12	22.67	22.60	-7	2,631	-0.27%
2019/07/29	10	22.86	25	22.88	22.95	-15	2,515	-0.60%
2019/07/26	0	0.00	14	22.34	22.40	-14	2,410	-0.58%
2019/07/25	14	22.34	8	22.03	21.90	6	2,313	0.26%
2019/07/23	4	20.30	15	20.55	20.55	-11	1,983	-0.55%
2019/07/22	21	20.20	5	20.31	20.25	16	2,036	0.79%
2019/07/19	1	20.65	165	20.70	20.85	-164	2,233	-7.34%	大賣/鉅額交易
2019/07/18	2	20.45	0	0.00	20.45	2	2,207	0.09%
2019/07/15	4	20.41	0	0.00	20.90	4	2,164	0.18%
2019/07/12	5	20.25	0	0.00	20.25	5	2,150	0.23%
2019/07/11	3	20.20	0	0.00	20.20	3	2,165	0.14%
2019/07/05	6	19.90	0	0.00	20.20	6	2,243	0.27%
2019/07/04	7	19.85	0	0.00	19.85	7	2,236	0.31%
2019/07/02	7	20.02	0	0.00	19.95	7	2,290	0.31%
2019/06/25	10	19.55	0	0.00	19.50	10	2,351	0.43%
2019/06/19	0	0.00	2	19.20	19.35	-2	2,496	-0.08%
2019/06/18	0	0.00	7	19.13	19.15	-7	2,744	-0.26%
2019/06/13	3	19.45	0	0.00	19.55	3	2,980	0.10%
2019/06/12	5	19.25	0	0.00	19.35	5	2,989	0.17%
2019/06/10	10	19.00	0	0.00	19.10	10	3,033	0.33%
2019/06/05	2	19.10	0	0.00	19.10	2	3,097	0.06%
2019/06/04	5	19.00	0	0.00	18.95	5	3,112	0.16%
2019/06/03	2	18.85	10	18.80	18.95	-8	3,128	-0.26%
2019/05/21	8	17.84	2	17.75	17.90	6	3,532	0.17%
2019/05/16	0	0.00	3	18.05	17.85	-3	3,566	-0.08%
2019/05/15	0	0.00	3	18.23	18.20	-3	3,561	-0.08%
2019/05/13	12	18.08	0	0.00	18.00	12	3,545	0.34%
2019/05/09	1	19.20	3	19.20	19.10	-2	3,511	-0.06%
2019/05/02	1	20.65	1	20.60	20.65	0	3,314	0.00%
2019/04/30	0	0.00	2	19.90	19.95	-2	3,251	-0.06%
2019/04/29	26	19.93	0	0.00	19.80	26	3,266	0.80%
2019/04/26	13	20.60	2	20.50	20.35	11	3,205	0.34%
2019/04/25	3	20.95	2	20.95	20.55	1	3,170	0.03%
2019/04/23	1	20.05	0	0.00	19.90	1	3,293	0.03%
2019/04/19	1	19.70	2	19.70	19.70	-1	3,462	-0.03%
2019/04/16	0	0.00	2	20.00	19.95	-2	3,671	-0.05%
2019/04/15	1	19.50	0	0.00	19.70	1	3,712	0.03%
2019/04/11	2	19.85	0	0.00	19.80	2	3,703	0.05%
2019/04/10	1	20.20	1	20.15	20.15	0	3,670	0.00%
2019/04/08	3	20.38	5	20.45	20.35	-2	3,693	-0.05%
2019/04/02	0	0.00	2	20.00	20.05	-2	3,646	-0.05%
2019/04/01	2	19.90	1	20.30	20.00	1	3,629	0.03%
2019/03/28	0	0.00	7	19.80	19.80	-7	3,630	-0.19%
2019/03/27	0	0.00	1	20.05	19.80	-1	3,640	-0.03%
2019/03/22	6	20.08	0	0.00	19.90	6	3,661	0.16%
2019/03/21	11	20.85	22	20.88	20.60	-11	3,556	-0.31%
2019/03/20	8	20.06	13	20.22	20.60	-5	3,315	-0.15%
2019/03/19	3	19.73	0	0.00	19.85	3	3,244	0.09%
2019/03/18	3	19.68	6	19.75	19.75	-3	3,269	-0.09%
2019/03/14	1	19.45	0	0.00	19.10	1	3,246	0.03%
2019/03/13	1	19.65	0	0.00	19.35	1	3,285	0.03%
2019/03/11	0	0.00	1	19.60	19.55	-1	3,307	-0.03%
2019/03/08	0	0.00	3	18.85	19.45	-3	3,360	-0.09%
2019/03/05	0	0.00	1	19.45	19.30	-1	3,564	-0.03%
2019/03/04	1	19.40	9	19.10	19.50	-8	3,557	-0.22%
2019/02/27	0	0.00	1	18.80	18.80	-1	3,518	-0.03%
2019/02/26	2	18.93	0	0.00	18.95	2	3,517	0.06%
2019/02/25	2	19.40	6	19.50	19.35	-4	3,520	-0.11%
2019/02/22	19	18.78	4	19.20	19.20	15	3,538	0.42%
2019/02/12	6	18.15	0	0.00	18.15	6	3,354	0.18%
2019/01/15	0	0.00	3	18.20	18.35	-3	3,136	-0.10%
2019/01/14	3	18.00	3	18.10	18.15	0	2,912	0.00%
2019/01/11	4	17.65	5	18.10	17.90	-1	2,773	-0.04%
2019/01/03	0	0.00	1	16.80	16.65	-1	2,368	-0.04%
2018/12/28	1	16.80	0	0.00	16.55	1	2,364	0.04%
2018/12/22	3	16.10	0	0.00	16.20	3	2,309	0.13%
2018/12/21	1	16.30	1	16.25	16.25	0	2,315	0.00%
2018/12/17	0	0.00	10	17.15	17.10	-10	2,190	-0.46%
2018/12/11	3	17.20	0	0.00	17.10	3	2,087	0.14%
2018/12/10	1	16.90	0	0.00	16.75	1	2,024	0.05%
2018/12/06	10	16.60	0	0.00	16.40	10	1,953	0.51%
2018/12/04	0	0.00	9	17.20	17.20	-9	1,892	-0.48%
2018/12/03	0	0.00	1	16.40	16.80	-1	1,879	-0.05%
2018/11/29	9	16.40	0	0.00	16.30	9	1,738	0.52%
2018/11/28	1	16.10	0	0.00	16.10	1	1,690	0.06%
2018/11/15	1	15.40	1	15.40	15.30	0	1,536	0.00%
2018/10/12	0	0.00	1	13.50	13.75	-1	2,205	-0.05%
2018/10/01	1	16.30	0	0.00	16.40	1	2,575	0.04%
2018/09/19	25	15.81	0	0.00	15.85	25	2,904	0.86%
2018/08/29	0	0.00	2	17.55	17.65	-2	2,978	-0.07%
2018/08/27	2	17.50	0	0.00	17.65	2	3,079	0.06%
2018/08/20	0	0.00	1	17.00	16.60	-1	3,241	-0.03%
2018/08/08	0	0.00	2	19.63	19.40	-2	3,124	-0.06%
2018/08/07	5	19.90	0	0.00	19.85	5	3,083	0.16%
2018/08/02	5	20.75	0	0.00	20.60	5	2,990	0.17%
2018/08/01	6	21.30	0	0.00	21.20	6	2,954	0.20%
2018/07/30	0	0.00	1	21.25	21.25	-1	2,983	-0.03%
2018/07/26	0	0.00	1	21.30	21.25	-1	2,975	-0.03%
2018/07/25	5	21.35	0	0.00	21.20	5	2,977	0.17%
2018/07/23	5	20.80	2	21.10	20.90	3	2,939	0.10%
2018/07/20	1	22.65	0	0.00	22.45	1	2,879	0.03%
2018/07/19	4	22.65	0	0.00	22.65	4	2,830	0.14%
2018/07/18	1	23.00	0	0.00	23.00	1	2,858	0.03%
2018/07/16	5	22.40	1	22.40	22.10	4	2,825	0.14%
2018/07/10	0	0.00	1	21.85	21.95	-1	2,826	-0.04%
2018/07/05	2	21.80	0	0.00	21.50	2	2,921	0.07%
2018/07/04	3	22.15	1	22.20	22.15	2	2,974	0.07%
2018/07/03	4	22.10	4	21.90	21.70	0	2,915	0.00%
2018/06/28	4	20.88	0	0.00	20.90	4	2,842	0.14%
2018/06/15	5	21.44	0	0.00	21.40	5	3,096	0.16%
2018/06/14	5	21.65	10	21.45	21.40	-5	3,112	-0.16%
2018/06/13	2	21.70	0	0.00	21.65	2	3,118	0.06%
2018/06/11	3	21.30	0	0.00	21.20	3	3,111	0.10%
2018/06/04	4	21.89	3	22.05	21.95	1	3,398	0.03%
2018/06/01	1	21.90	0	0.00	21.90	1	3,347	0.03%
2018/05/29	0	0.00	1	21.50	21.10	-1	3,290	-0.03%
2018/05/28	6	21.11	0	0.00	21.20	6	3,286	0.18%
2018/05/22	7	20.79	1	20.75	20.60	6	3,346	0.18%
2018/05/17	5	20.20	4	20.20	20.20	1	3,403	0.03%
2018/05/11	3	19.50	0	0.00	19.40	3	3,612	0.08%
2018/05/10	10	19.85	0	0.00	19.70	10	3,637	0.27%
2018/04/25	0	0.00	5	19.90	20.25	-5	4,925	-0.10%
2018/04/24	6	19.99	5	20.15	20.00	1	4,969	0.02%
2018/04/23	3	21.13	1	21.05	20.70	2	4,979	0.04%
2018/04/20	5	21.74	0	0.00	21.60	5	5,005	0.10%
2018/04/18	4	22.23	0	0.00	22.20	4	5,044	0.08%
2018/04/17	5	22.45	0	0.00	22.40	5	5,106	0.10%
2018/04/13	11	22.66	0	0.00	22.65	11	5,729	0.19%
2018/04/12	3	22.13	0	0.00	23.00	3	5,955	0.05%
2018/04/10	6	22.93	0	0.00	22.55	6	6,675	0.09%
2018/04/09	1	23.00	0	0.00	23.00	1	6,656	0.02%
2018/04/03	3	23.08	0	0.00	23.05	3	6,643	0.05%
2018/04/02	0	0.00	2	23.60	23.45	-2	6,632	-0.03%
2018/03/28	5	23.52	0	0.00	23.35	5	7,066	0.07%
2018/03/26	0	0.00	23	23.70	23.50	-23	7,231	-0.32%
2018/03/22	1.2	24.31	0	0.00	24.35	1.2	7,170	0.02%
2018/03/21	0	0.00	12	24.10	24.10	-12	7,235	-0.17%
2018/03/20	5	24.20	0	0.00	24.10	5	7,300	0.07%
2018/03/15	0	0.00	2	24.75	24.80	-2	7,322	-0.03%
2018/03/14	4	24.93	0	0.00	24.90	4	7,340	0.05%
2018/03/12	12	24.69	0	0.00	24.55	12	7,371	0.16%
2018/03/09	6.2	25.15	5	25.25	25.10	1.2	7,347	0.02%
2018/03/08	15	25.67	34	25.48	25.00	-19	7,432	-0.26%
2018/03/07	8	25.09	0	0.00	24.65	8	7,411	0.11%
2018/03/06	5	24.85	2	24.85	24.75	3	7,929	0.04%
2018/03/05	5	25.11	6	24.99	24.70	-1	8,122	-0.01%
2018/03/02	2	25.00	0	0.00	25.00	2	8,190	0.02%
2018/03/01	0	0.00	1	25.10	25.00	-1	8,451	-0.01%
2018/02/27	4	25.01	0	0.00	24.85	4	8,835	0.05%
2018/02/26	7	24.69	0	0.00	24.55	7	9,165	0.08%
2018/02/22	4	24.70	0	0.00	24.60	4	9,325	0.04%
2018/02/21	6	24.00	0	0.00	24.55	6	9,355	0.06%
2018/02/12	6	23.74	0	0.00	23.55	6	9,391	0.06%
2018/02/09	5	24.20	6	23.13	24.10	-1	9,353	-0.01%
2018/02/08	5	24.20	1	24.20	24.20	4	9,334	0.04%
2018/02/07	33	25.08	3	24.70	24.60	30	9,335	0.32%
2018/02/06	17	24.88	81	24.28	24.15	-64	9,325	-0.69%
2018/02/02	2	26.00	44	25.61	25.60	-42	9,169	-0.46%
2018/02/01	11	26.10	40	25.85	25.85	-29	9,251	-0.31%
2018/01/31	8	26.18	0	0.00	26.25	8	9,437	0.08%
2018/01/30	6	25.98	1	25.55	25.70	5	9,524	0.05%
2018/01/29	10	25.70	0	0.00	25.55	10	9,418	0.11%
2018/01/26	5	25.50	0	0.00	25.15	5	9,413	0.05%
2018/01/25	4	25.55	10	25.45	25.30	-6	9,443	-0.06%
2018/01/23	36	26.42	4	26.05	25.70	32	9,402	0.34%
2018/01/22	37	26.12	1	26.40	26.35	36	9,082	0.40%
2018/01/17	0	0.00	6	25.50	25.40	-6	8,787	-0.07%
2018/01/16	7	25.59	0	0.00	25.55	7	8,741	0.08%
2018/01/11	10	25.43	2	25.40	25.25	8	8,644	0.09%
2018/01/10	6	26.25	4	25.90	25.80	2	8,592	0.02%
2018/01/09	39	26.29	63	26.09	26.50	-24	8,344	-0.29%
2018/01/08	0	0.00	7	25.20	25.35	-7	8,085	-0.09%
2018/01/05	7	25.52	11	25.55	25.75	-4	7,868	-0.05%
2018/01/04	0	0.00	2	25.08	25.15	-2	7,473	-0.03%