明泰 (3380)-永豐金-忠孝券商分點個股進出

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
31.95
漲跌
▼0.25
漲幅
-0.78%
成交量
938張
產業
上市通信網路類股
611人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0.1	32.30	31.95	-0.1	3,102	0.00%
2024/04/11	0	0.00	2	34.70	34.65	-2	3,466	-0.06%
2024/04/09	0	0.00	3	35.20	35.15	-3	3,539	-0.08%
2024/04/03	3	35.75	3	35.60	35.70	0	3,554	0.00%
2024/04/02	0	0.00	200	36.48	36.35	-200	3,667	-5.45%	大賣/鉅額交易
2024/04/01	2	36.25	0	0.00	36.35	2	3,687	0.05%
2024/03/29	3	35.85	0	0.00	35.80	3	3,815	0.08%
2024/03/27	0	0.00	4	36.15	36.35	-4	3,805	-0.11%
2024/03/26	3	35.95	0	0.00	36.25	3	3,804	0.08%
2024/03/25	0	0.00	2	36.30	36.10	-2	3,803	-0.05%
2024/03/22	40	35.90	60	35.99	36.20	-20	3,834	-0.52%
2024/03/20	0	0.00	2	35.45	35.55	-2	3,951	-0.05%
2024/03/19	0	0.00	1	35.45	35.40	-1	3,986	-0.03%
2024/03/15	111	35.40	56	35.35	34.80	55	4,443	1.24%	大買/
2024/03/13	20	35.94	70	35.15	35.20	-50	4,461	-1.12%
2024/03/12	0	0.00	41	35.37	35.55	-41	4,467	-0.92%
2024/03/11	1	35.50	5	35.42	35.40	-4	4,486	-0.09%
2024/03/08	88	34.69	4	34.50	35.25	84	4,585	1.83%
2024/03/07	0	0.00	1	36.15	35.40	-1	4,674	-0.02%
2024/03/06	4	36.65	0	0.00	36.60	4	4,630	0.09%
2024/03/05	100	37.22	1	36.90	36.90	99	4,618	2.14%
2024/03/04	65	37.43	1	37.65	37.45	64	4,582	1.40%
2024/03/01	33	37.00	30	36.55	36.65	3	4,463	0.07%
2024/02/29	0.1	37.10	0	0.00	37.00	0.1	4,430	0.00%
2024/02/27	0	0.00	3	37.37	37.50	-3	4,390	-0.07%
2024/02/26	0	0.00	1	39.60	38.40	-1	4,368	-0.02%
2024/02/23	3	39.18	1	39.60	38.05	2	4,349	0.05%
2024/02/22	2	38.70	22	38.51	38.60	-20	4,245	-0.47%
2024/02/21	5	38.41	15	38.00	38.65	-10	4,237	-0.24%
2024/02/20	0.1	37.60	1	37.40	37.45	-0.9	4,196	-0.02%
2024/02/19	0	38.05	0	0.00	37.85	0	4,193	0.00%
2024/02/16	1	37.50	0	0.00	37.65	1	4,191	0.02%
2024/02/05	9	37.90	0	0.00	37.70	9	4,173	0.22%
2024/02/02	7	39.25	0	0.00	39.25	7	4,092	0.17%
2024/02/01	5	38.90	5	38.40	38.30	0	4,062	0.00%
2024/01/31	0	0.00	12	38.68	38.50	-12	4,050	-0.30%
2024/01/30	7	39.25	4	39.38	39.15	3	4,046	0.07%
2024/01/29	13	38.77	20	38.73	38.80	-7	3,952	-0.18%
2024/01/26	27	39.29	19	39.33	39.10	8	3,973	0.20%
2024/01/25	15	39.05	0	0.00	39.10	15	3,965	0.38%
2024/01/24	1	38.85	1	39.10	38.75	0	3,988	0.00%
2024/01/23	6	39.66	27	39.25	39.25	-21	4,055	-0.52%
2024/01/22	86	38.80	9	38.76	38.90	77	3,821	2.02%
2024/01/19	17	37.46	16	37.74	37.95	1	3,697	0.03%
2024/01/18	1	37.45	0	0.00	36.65	1	3,636	0.03%
2024/01/15	0	0.00	6	37.85	37.80	-6	3,589	-0.17%
2024/01/11	0	0.00	1	37.35	37.75	-1	3,588	-0.03%
2024/01/09	1	37.35	0	0.00	36.95	1	3,557	0.03%
2024/01/08	0	0.00	2	36.85	36.80	-2	3,525	-0.06%
2024/01/05	10	38.33	7	38.45	37.90	3	3,492	0.09%
2024/01/04	1	37.70	1	37.60	37.70	0	3,289	0.00%
2024/01/03	0	0.00	1	36.75	36.60	-1	3,245	-0.03%
2023/12/29	0	0.00	2	38.30	37.75	-2	3,284	-0.06%
2023/12/28	7	38.19	0	0.00	38.10	7	3,290	0.21%
2023/12/27	3	37.55	0	0.00	37.55	3	3,215	0.09%
2023/12/26	13	37.45	20	37.63	38.10	-7	3,178	-0.22%
2023/12/25	4	36.30	0	0.00	36.35	4	3,057	0.13%
2023/12/22	0	0.00	1	36.70	36.60	-1	3,071	-0.03%
2023/12/20	0	0.00	15	37.02	37.35	-15	3,085	-0.49%
2023/12/19	65	36.68	45	37.60	36.70	20	3,112	0.64%
2023/12/18	53	37.90	39	37.84	37.70	14	3,100	0.45%
2023/12/15	41	36.76	41	37.42	36.70	0	3,006	0.00%
2023/12/14	32	37.27	34	37.94	37.25	-2	3,015	-0.07%
2023/12/13	49	38.46	47	37.65	37.85	2	3,001	0.07%
2023/12/12	89	38.29	91	38.32	38.30	-2	2,954	-0.07%
2023/12/11	2	37.35	0	0.00	37.20	2	2,857	0.07%
2023/12/08	1	36.90	1	36.70	36.55	0	2,900	0.00%
2023/12/07	1	37.15	7	36.79	36.70	-6	3,023	-0.20%
2023/12/06	5	37.16	0	0.00	37.10	5	3,017	0.17%
2023/12/05	1	37.10	0	0.00	37.50	1	2,993	0.03%
2023/12/04	10	37.85	0	0.00	37.45	10	2,876	0.35%
2023/11/30	1	35.75	1	35.75	35.75	0	2,768	0.00%
2023/11/29	3	36.08	0	0.00	36.00	3	2,773	0.11%
2023/11/27	1	35.95	1	35.85	35.65	0	2,885	0.00%
2023/11/23	0	0.00	1	36.15	35.85	-1	2,924	-0.03%
2023/11/22	0	0.00	1	36.00	36.25	-1	2,984	-0.03%
2023/11/21	7	35.71	0	0.00	35.35	7	3,013	0.23%
2023/11/15	1	33.95	0	0.00	33.85	1	3,332	0.03%
2023/11/13	0	0.00	3	32.88	32.90	-3	3,382	-0.09%
2023/11/10	1	32.45	0	0.00	32.40	1	3,401	0.03%
2023/11/09	1	32.75	0	0.00	32.70	1	3,407	0.03%
2023/11/03	62	34.51	61	34.83	34.40	1	3,460	0.03%
2023/11/02	21	35.84	11	35.71	35.20	10	3,453	0.29%
2023/11/01	4	34.01	8	34.09	33.55	-4	3,421	-0.12%
2023/10/31	12	36.15	5	36.26	35.35	7	3,439	0.20%
2023/10/25	0	0.00	1	35.30	35.30	-1	3,722	-0.03%
2023/10/24	1	35.15	0	0.00	35.25	1	3,763	0.03%
2023/10/18	0	0.00	1	34.99	34.40	-1	3,993	-0.03%
2023/10/06	1	37.75	0	0.00	37.40	1	5,491	0.02%
2023/10/05	17	38.28	6	37.75	37.75	11	5,540	0.20%
2023/10/03	5	38.44	0	0.00	38.30	5	5,694	0.09%
2023/10/02	0	0.00	7	39.60	39.65	-7	6,053	-0.12%
2023/09/26	0	0.00	6	39.10	39.30	-6	6,479	-0.09%
2023/09/25	25	39.50	35	39.12	39.50	-10	6,737	-0.15%
2023/09/21	1	37.85	0	0.00	37.85	1	7,124	0.01%
2023/09/20	6	38.98	0	0.00	38.80	6	7,274	0.08%
2023/09/19	2	39.35	1	39.05	39.25	1	7,297	0.01%
2023/09/18	7	39.80	2	39.95	39.80	5	7,347	0.07%
2023/09/15	6	39.68	0	0.00	39.45	6	7,414	0.08%
2023/09/14	30	40.19	30	39.87	40.15	0	7,368	0.00%
2023/09/12	3	38.37	4	38.28	38.15	-1	7,565	-0.01%
2023/09/08	0	0.00	1	37.85	37.50	-1	7,452	-0.01%
2023/09/07	0	0.00	0	38.50	38.40	0	7,462	0.00%
2023/09/01	1	38.60	0	0.00	38.60	1	7,657	0.01%
2023/08/31	9	39.58	0	0.00	39.75	9	7,652	0.12%
2023/08/30	0	0.00	0.1	39.60	39.10	-0.1	7,631	0.00%
2023/08/28	7	39.74	8	39.43	39.00	-1	7,756	-0.01%
2023/08/25	0	0.00	10	39.70	39.60	-10	7,848	-0.13%
2023/08/24	2	39.78	3.2	40.00	39.50	-1.2	7,846	-0.01%
2023/08/23	14.2	39.77	1	39.55	38.90	13.2	7,822	0.17%
2023/08/22	14	38.16	15	38.16	38.15	-1	7,668	-0.01%
2023/08/18	1	37.10	0	0.00	36.40	1	7,562	0.01%
2023/08/17	2	37.75	0	0.00	37.75	2	7,552	0.03%
2023/08/11	1	37.35	1	37.30	36.70	0	7,570	0.00%
2023/08/07	0	0.00	0.7	39.30	39.50	-0.7	7,482	-0.01%
2023/08/04	2	38.98	1	38.30	39.45	1	7,406	0.01%
2023/08/02	0	0.00	29	42.44	41.40	-29	7,316	-0.40%
2023/08/01	42	42.99	40	44.31	42.95	2	7,257	0.03%
2023/07/31	30	44.00	2	44.65	43.90	28	7,147	0.39%
2023/07/28	0	0.00	1	41.85	42.90	-1	6,998	-0.01%
2023/07/27	1	43.60	0	0.00	44.00	1	6,954	0.01%
2023/07/26	53	43.23	81	44.48	43.15	-28	6,918	-0.40%
2023/07/25	65	44.64	35	44.00	44.45	30	6,865	0.44%
2023/07/24	15	43.45	22	43.85	43.45	-7	6,799	-0.10%
2023/07/21	2	44.05	3	43.17	43.75	-1	6,754	-0.01%
2023/07/20	3	44.00	4	43.63	43.80	-1	6,735	-0.01%
2023/07/19	1	43.05	9.2	43.18	42.90	-8.2	6,656	-0.12%
2023/07/18	11	44.82	11	44.08	43.20	0	6,669	0.00%
2023/07/17	13	47.08	24	47.75	46.70	-11	6,513	-0.17%
2023/07/14	31	46.82	57.5	45.78	48.10	-26.5	6,141	-0.43%
2023/07/13	42	43.84	20	43.47	43.80	22	5,831	0.38%
2023/07/12	2	42.50	0	0.00	42.40	2	5,632	0.04%
2023/07/11	1	42.60	6	42.38	42.45	-5	5,627	-0.09%
2023/07/10	50	42.11	105	42.65	42.15	-55	5,628	-0.98%	大賣/
2023/07/07	68.7	43.29	15	43.41	43.30	53.7	5,529	0.97%
2023/07/06	5	41.96	0	0.00	41.85	5	5,148	0.10%
2023/07/05	31	41.70	40	43.16	41.70	-9	5,122	-0.18%
2023/07/04	48	43.43	55	42.87	43.80	-7	5,009	-0.14%
2023/07/03	54.2	42.37	43.1	41.90	43.45	11.1	4,859	0.23%
2023/06/30	67	40.63	62	40.43	40.90	5	4,600	0.11%
2023/06/29	102	40.32	150	39.83	40.35	-48	4,503	-1.07%	大買/大賣/
2023/06/28	42	39.36	1	39.50	39.30	41	4,167	0.98%
2023/06/26	28	38.68	40	39.29	38.60	-12	4,002	-0.30%
2023/06/21	53	40.07	48	39.56	40.20	5	3,920	0.13%
2023/06/20	31	39.07	48	39.54	39.10	-17	3,825	-0.44%
2023/06/19	30.2	39.25	34	40.45	39.30	-3.8	3,785	-0.10%
2023/06/16	42	39.67	41	40.05	40.35	1	3,656	0.03%
2023/06/15	12	38.15	2	37.55	38.15	10	3,316	0.30%
2023/06/14	0	0.00	1	37.60	37.65	-1	3,311	-0.03%
2023/06/13	7	37.16	5	37.35	37.10	2	3,344	0.06%
2023/06/12	45	37.35	20	37.11	36.80	25	3,411	0.73%
2023/06/09	29	38.18	25	38.38	38.85	4	3,394	0.12%
2023/06/08	0	0.00	1	37.60	37.20	-1	3,345	-0.03%
2023/06/07	1	37.70	3	37.88	38.10	-2	3,377	-0.06%
2023/06/06	36	38.11	75	38.27	38.05	-39	3,440	-1.13%
2023/06/05	3	39.03	6	39.38	38.70	-3	3,457	-0.09%
2023/06/02	32	38.90	32	39.09	38.90	0	3,542	0.00%
2023/06/01	78	38.99	63.5	38.61	38.95	14.5	3,526	0.41%
2023/05/31	81	38.38	45.5	38.64	38.50	35.5	3,501	1.01%
2023/05/30	34	37.44	35	37.44	37.45	-1	3,409	-0.03%
2023/05/29	17	37.26	1	37.40	37.30	16	3,404	0.47%
2023/05/26	0	0.00	1	36.15	35.90	-1	3,307	-0.03%
2023/05/25	0	0.00	1	36.20	36.00	-1	3,393	-0.03%
2023/05/24	0	0.00	3	36.40	36.20	-3	3,385	-0.09%
2023/05/23	0	0.00	3	36.72	36.65	-3	3,383	-0.09%
2023/05/22	1	36.65	1	36.50	36.60	0	3,378	0.00%
2023/05/19	1	36.10	1	36.10	36.10	0	3,385	0.00%
2023/05/17	1	36.45	0	0.00	35.95	1	3,315	0.03%
2023/05/16	1	35.35	4	34.89	35.30	-3	3,253	-0.09%
2023/05/15	0	0.00	1	34.00	34.40	-1	3,230	-0.03%
2023/05/12	1	34.35	4	34.00	34.30	-3	3,235	-0.09%
2023/05/11	4	34.25	1	34.30	33.95	3	3,232	0.09%
2023/05/09	3	34.62	2	35.15	34.60	1	3,198	0.03%
2023/05/08	4	35.29	3	35.32	35.15	1	3,188	0.03%
2023/05/03	4.4	35.08	1	34.40	34.40	3.4	3,188	0.11%
2023/04/26	1	34.85	2	34.78	35.05	-1	3,130	-0.03%
2023/04/25	1	36.10	0	0.00	34.80	1	3,114	0.03%
2023/04/24	6	36.00	4	36.26	35.70	2	3,071	0.07%
2023/04/21	59.4	35.87	54.1	38.70	35.65	5.4	3,081	0.17%
2023/04/20	39	39.23	44	39.35	39.30	-5	2,949	-0.17%
2023/04/19	48	38.53	42	38.32	38.85	6	2,840	0.21%
2023/04/18	4	38.49	13	38.56	38.40	-9	2,754	-0.33%
2023/04/17	1	37.25	3	37.40	37.45	-2	2,686	-0.07%
2023/04/14	3	37.07	1.1	37.10	36.70	1.9	2,757	0.07%
2023/04/13	0	0.00	10	36.80	36.90	-10	2,685	-0.37%
2023/04/12	5	36.63	7	36.45	36.75	-2	2,618	-0.08%
2023/04/11	3	35.92	0	0.00	36.20	3	2,554	0.12%
2023/04/10	0	0.00	9	35.99	36.00	-9	2,528	-0.36%
2023/04/07	6	35.29	8	35.56	35.35	-2	2,471	-0.08%
2023/04/06	10	35.55	0	0.00	35.55	10	2,405	0.42%
2023/03/31	3	34.87	0	0.00	34.85	3	2,337	0.13%
2023/03/30	2	34.80	2	34.77	34.80	0	2,325	0.00%
2023/03/27	0	34.90	1	34.95	34.95	-1	2,300	-0.04%
2023/03/16	0	0.00	4	33.89	33.55	-4	2,187	-0.18%
2023/03/15	35	34.46	33	35.50	34.45	2	2,153	0.09%
2023/03/14	85	34.90	84	34.59	35.20	1	2,081	0.05%
2023/03/13	62	34.91	70	34.53	34.90	-8	2,036	-0.39%
2023/03/10	42	35.13	42	34.38	34.55	0	1,991	0.00%
2023/03/09	40	34.90	42	35.15	34.80	-2	2,215	-0.09%
2023/03/08	46	34.46	44	33.95	34.55	2	2,276	0.09%
2023/03/07	12	34.34	14	34.53	34.20	-2	2,337	-0.09%
2023/03/06	3	33.35	1	33.75	33.25	2	2,197	0.09%
2023/03/03	2	32.90	0	0.00	32.90	2	2,167	0.09%
2023/03/02	1	33.60	0	33.90	33.90	1	2,099	0.05%
2023/03/01	1	33.15	0	0.00	33.20	1	2,100	0.05%
2023/02/23	2	32.90	2	32.55	32.50	0	2,038	0.00%
2023/02/22	0	0.00	13	31.51	31.90	-13	1,967	-0.66%
2023/02/21	10	31.80	1	31.55	31.80	9	1,991	0.45%
2023/02/20	0	31.55	0	31.90	31.70	0	2,015	0.00%
2023/02/17	1	31.60	2	31.60	31.60	-1	2,014	-0.05%
2023/02/14	0	31.25	0	0.00	30.70	0	2,063	0.00%
2023/02/09	0	30.90	0	0.00	30.75	0	2,180	0.00%
2023/01/30	0	0.00	3	30.10	30.05	-3	2,205	-0.14%
2023/01/17	4	29.48	0	0.00	29.80	4	2,203	0.18%
2023/01/12	0.1	29.90	0	0.00	29.85	0.1	2,206	0.00%
2023/01/11	0.1	30.15	0	0.00	30.05	0.1	2,220	0.01%
2023/01/05	34	29.61	36	30.73	29.60	-2	2,244	-0.09%
2023/01/04	4	30.20	3	30.10	30.00	1	2,175	0.05%
2022/12/27	1	28.85	0	0.00	28.95	1	2,274	0.04%
2022/12/20	2	28.70	0	0.00	28.55	2	2,371	0.08%
2022/12/16	0	0.00	1	30.40	30.40	-1	2,407	-0.04%
2022/12/15	12	31.20	0	0.00	31.10	12	2,415	0.50%
2022/12/14	1	30.85	1	30.90	31.05	0	2,427	0.00%
2022/12/08	0	0.00	2	30.75	30.80	-2	2,550	-0.08%
2022/12/07	65	30.76	65	31.24	30.65	0	2,599	0.00%
2022/12/06	41	31.22	41	31.62	31.35	0	2,734	0.00%
2022/12/05	35	31.45	35	31.91	31.60	0	2,931	0.00%
2022/12/02	39	31.16	39	31.08	31.20	0	3,049	0.00%
2022/12/01	0	0.00	5	32.01	31.30	-5	3,162	-0.16%
2022/11/30	3	30.90	3	30.85	31.00	0	3,100	0.00%
2022/11/29	4	30.81	1	31.35	31.35	3	3,044	0.10%
2022/11/28	1	29.70	5	29.81	29.85	-4	2,964	-0.13%
2022/11/25	0	0.00	10	29.80	29.50	-10	2,968	-0.34%
2022/11/23	12	30.23	3	30.00	30.45	9	2,951	0.30%
2022/11/22	0	0.00	1	29.20	29.55	-1	2,901	-0.03%
2022/11/21	2	29.80	2	29.85	29.60	0	2,933	0.00%
2022/11/17	1	29.35	0	0.00	29.50	1	2,927	0.03%
2022/11/16	0	0.00	13	29.36	29.15	-13	2,912	-0.45%
2022/11/14	1	29.80	0	0.00	29.70	1	2,932	0.03%
2022/11/09	2	29.55	0	0.00	29.30	2	2,898	0.07%
2022/11/08	0	0.00	4	29.44	29.30	-4	2,906	-0.14%
2022/11/07	3	28.97	1	28.70	28.70	2	2,875	0.07%
2022/11/02	1	28.20	2	28.55	28.55	-1	3,037	-0.03%
2022/10/28	0	0.00	0	26.45	26.25	0	3,530	0.00%
2022/10/19	0	0.00	1	28.15	28.35	-1	4,556	-0.02%
2022/10/18	0.1	28.60	0	0.00	28.60	0.1	4,659	0.00%
2022/10/17	1	27.95	0	0.00	28.30	1	4,694	0.02%
2022/10/13	2	26.90	0	0.00	26.10	2	4,744	0.04%
2022/10/07	1	29.55	0	0.00	29.50	1	4,787	0.02%
2022/10/06	0	0.00	2	29.43	29.20	-2	4,828	-0.04%
2022/10/05	0.1	29.60	3	28.80	28.85	-2.9	4,848	-0.06%
2022/10/04	1	27.95	0	0.00	28.60	1	4,773	0.02%
2022/10/03	0	0.00	3	27.20	27.35	-3	4,827	-0.06%
2022/09/30	1	27.55	0	0.00	27.55	1	5,062	0.02%
2022/09/29	5	28.00	0	0.00	27.65	5	5,268	0.09%
2022/09/28	4	27.71	0	0.00	27.25	4	5,323	0.08%
2022/09/26	1	30.70	3	30.10	29.80	-2	5,417	-0.04%
2022/09/21	2	32.25	0	0.00	32.35	2	5,353	0.04%
2022/09/16	6	33.17	9	32.82	32.70	-3	5,297	-0.06%
2022/09/15	31	33.12	29	33.65	33.05	2	5,258	0.04%
2022/09/14	33	33.32	30	32.83	33.45	3	5,179	0.06%
2022/09/13	27	34.11	25	34.88	33.70	2	5,130	0.04%
2022/09/12	26	34.85	28	34.57	34.95	-2	4,980	-0.04%
2022/09/08	20	33.75	25	33.04	33.75	-5	4,786	-0.10%
2022/09/07	3	32.32	3	32.67	32.80	0	4,637	0.00%
2022/09/06	6	32.37	8	32.74	32.40	-2	4,514	-0.04%
2022/09/05	36	31.46	37	32.17	31.40	-1	4,297	-0.02%
2022/08/29	1	30.30	2	30.15	30.15	-1	4,110	-0.02%
2022/08/26	5	31.67	0	0.00	31.65	5	4,082	0.12%
2022/08/25	0	0.00	1	31.40	31.25	-1	4,032	-0.02%
2022/08/24	0	0.00	1	30.60	30.55	-1	4,019	-0.02%
2022/08/22	0	0.00	5	31.31	31.15	-5	3,985	-0.13%
2022/08/19	4	31.68	2	31.60	31.85	2	3,932	0.05%
2022/08/17	2	31.25	1	31.50	31.15	1	3,890	0.03%
2022/08/16	11	31.40	0	0.00	31.25	11	3,871	0.28%
2022/08/15	0	0.00	1	32.00	31.65	-1	3,838	-0.03%
2022/08/12	1	31.65	1	31.55	31.50	0	3,771	0.00%
2022/08/11	1	31.50	1	32.00	31.50	0	3,739	0.00%
2022/08/10	29	31.78	29	32.32	31.75	0	3,686	0.00%
2022/08/09	28	31.87	28	31.91	32.00	0	3,591	0.00%
2022/08/08	29	31.86	30	31.76	31.90	-1	3,537	-0.03%
2022/08/05	39	31.77	37	31.29	31.85	2	3,446	0.06%
2022/08/04	5	31.70	11	31.28	31.80	-6	3,291	-0.18%
2022/08/03	23	30.61	26	30.58	30.05	-3	3,016	-0.10%
2022/08/02	37	30.91	41	31.03	30.70	-4	2,754	-0.15%
2022/08/01	20	30.55	18	30.73	30.50	2	2,633	0.08%
2022/07/29	14	31.11	14	30.96	31.15	0	2,578	0.00%
2022/07/28	77	30.73	68	31.50	30.50	9	2,479	0.36%
2022/07/27	2	30.55	3	30.60	30.70	-1	2,216	-0.05%
2022/07/26	0	0.00	10	30.31	29.00	-10	2,033	-0.49%
2022/07/25	12	30.60	2	30.15	31.00	10	1,936	0.52%
2022/07/21	2	29.00	2	29.15	29.50	0	1,784	0.00%
2022/07/20	2	28.90	1	29.30	29.00	1	1,739	0.06%
2022/07/15	2	29.13	10	29.50	29.40	-8	1,697	-0.47%
2022/07/14	0	0.00	6	29.23	29.25	-6	1,648	-0.36%
2022/07/13	0	0.00	1	29.05	27.90	-1	1,580	-0.06%
2022/07/12	21	28.53	20	28.87	28.60	1	1,534	0.07%
2022/07/11	28	29.34	27	29.34	29.45	1	1,512	0.07%
2022/07/08	61	29.60	61	28.86	29.60	0	1,448	0.00%
2022/07/07	28	28.80	28	27.63	28.75	0	1,206	0.00%
2022/07/06	2	27.73	5	27.57	27.45	-3	1,001	-0.30%
2022/07/05	10	27.00	5	27.04	27.15	5	951	0.53%
2022/06/28	1	26.60	0	0.00	26.45	1	821	0.12%
2022/06/15	1	26.85	0	0.00	27.10	1	1,175	0.09%
2022/06/06	0	0.00	1	27.30	27.30	-1	1,315	-0.08%
2022/06/02	0	0.00	1	27.70	27.55	-1	1,336	-0.07%
2022/06/01	1	27.75	0	0.00	27.65	1	1,362	0.07%
2022/05/30	0	0.00	1	27.35	27.30	-1	1,365	-0.07%
2022/05/10	1	26.95	0	0.00	27.00	1	1,928	0.05%
2022/05/05	0	0.00	0	29.00	29.05	0	2,028	0.00%
2022/04/29	0	0.00	1	28.95	28.90	-1	2,067	-0.05%
2022/04/25	1	28.65	0	0.00	28.60	1	2,138	0.05%
2022/04/18	10	29.00	10	28.55	29.10	0	2,126	0.00%
2022/04/14	0	0.00	3	30.10	29.75	-3	2,200	-0.14%
2022/04/12	1	30.10	5	29.96	29.65	-4	2,259	-0.18%
2022/04/08	0	0.00	0.1	30.90	30.80	-0.1	2,618	0.00%
2022/04/07	0	0.00	28	30.79	30.55	-28	2,653	-1.06%
2022/04/06	3	31.35	3	31.50	31.40	0	2,729	0.00%
2022/03/31	6	31.47	6	31.60	31.30	0	2,859	0.00%
2022/03/30	3	31.60	0	0.00	31.80	3	2,923	0.10%
2022/03/29	3	31.55	3	31.70	31.60	0	2,934	0.00%
2022/03/25	22	32.83	5	32.83	32.50	17	2,961	0.57%
2022/03/24	6	31.85	9	32.17	32.05	-3	2,884	-0.10%
2022/03/23	3	32.27	0	0.00	31.70	3	2,920	0.10%
2022/03/22	0	0.00	4	31.79	32.20	-4	3,022	-0.13%
2022/03/21	10	32.15	7	31.81	31.80	3	3,165	0.09%
2022/03/18	30	31.47	30	31.89	32.00	0	3,665	0.00%
2022/03/09	3	28.28	1	28.40	28.60	2	5,058	0.04%
2022/03/01	0	0.00	4	31.00	30.95	-4	5,128	-0.08%
2022/02/25	5	31.64	1	30.35	30.50	4	5,171	0.08%
2022/02/24	0	0.00	12	30.72	29.80	-12	5,172	-0.23%
2022/02/21	10	32.50	1	32.40	32.25	9	5,542	0.16%
2022/02/18	2	32.55	12	32.08	32.90	-10	6,165	-0.16%
2022/02/17	10	31.20	0	0.00	31.30	10	5,991	0.17%
2022/02/14	0	0.00	1	30.70	30.60	-1	6,091	-0.02%
2022/02/08	1	32.00	0	0.00	32.40	1	6,235	0.02%
2022/02/07	0	0.00	1	31.55	31.75	-1	6,379	-0.02%
2022/01/24	0	0.00	1	29.90	30.05	-1	6,399	-0.02%
2022/01/21	1	30.70	0	0.00	30.45	1	6,416	0.02%
2022/01/20	2	31.70	0	0.00	31.70	2	6,512	0.03%
2022/01/13	0	0.00	1	30.90	30.45	-1	6,489	-0.02%
2022/01/12	1	30.65	0	0.00	30.70	1	6,483	0.02%
2022/01/07	1	31.55	1	31.45	31.35	0	6,437	0.00%
2022/01/06	8	32.98	13	33.38	32.85	-5	6,349	-0.08%
2022/01/05	9	33.71	9	33.62	33.70	0	6,319	0.00%
2022/01/04	11	33.70	9	34.01	33.70	2	6,295	0.03%
2022/01/03	20	34.48	20	34.70	33.95	0	6,221	0.00%
2021/12/30	1	33.70	0	0.00	33.55	1	5,914	0.02%
2021/12/29	3	34.20	8	33.90	34.15	-5	5,873	-0.09%
2021/12/28	5	34.05	0	0.00	34.00	5	5,777	0.09%
2021/12/24	1	33.35	0	0.00	33.40	1	5,642	0.02%
2021/12/16	104	33.87	104	34.11	33.85	0	5,397	0.00%	大買/大賣/
2021/12/15	101	34.05	112	32.99	34.15	-11	5,268	-0.21%	大買/大賣/
2021/12/14	28	35.25	29	35.61	34.10	-1	5,100	-0.02%
2021/12/13	4	33.66	4	33.80	33.65	0	4,555	0.00%
2021/12/10	264	33.65	250	33.77	33.80	14	4,308	0.32%	大買/大賣/
2021/12/09	16	32.93	20	32.94	32.20	-4	3,779	-0.11%
2021/12/08	4	30.30	3	30.17	30.30	1	3,217	0.03%
2021/12/03	0	0.00	10	29.30	29.35	-10	3,026	-0.33%
2021/12/02	10	29.21	0	0.00	29.05	10	2,971	0.34%
2021/12/01	0	0.00	1	28.70	28.85	-1	2,974	-0.03%
2021/11/29	3	28.13	2	28.20	28.45	1	2,967	0.03%
2021/11/25	0	0.00	2	29.55	29.55	-2	2,874	-0.07%
2021/11/24	106	30.08	105	29.35	30.10	1	2,840	0.04%	大買/大賣/
2021/11/23	5	29.71	5	30.57	29.80	0	2,797	0.00%
2021/11/22	20	30.76	20	30.81	30.85	0	2,729	0.00%
2021/11/19	10	29.76	12	29.82	29.80	-2	2,587	-0.08%
2021/11/18	39	30.47	25	30.93	30.10	14	2,517	0.56%
2021/11/17	15	31.53	29	31.55	32.05	-14	2,279	-0.61%
2021/11/16	14	28.99	1	28.50	29.15	13	1,627	0.80%
2021/11/11	0	0.00	1	28.75	28.10	-1	1,531	-0.07%
2021/11/09	9	27.71	9	27.94	27.75	0	1,440	0.00%
2021/11/08	9	28.14	9	28.37	28.10	0	1,384	0.00%
2021/11/05	1	28.55	0	0.00	28.20	1	1,355	0.07%
2021/11/04	1	28.60	1	28.60	28.60	0	1,244	0.00%
2021/11/03	1	28.05	0	0.00	27.00	1	1,077	0.09%
2021/10/29	3	27.17	0	0.00	27.00	3	1,046	0.29%
2021/10/28	10	28.60	2	27.90	27.80	8	1,020	0.78%
2021/10/27	2	28.30	2	27.20	28.30	0	908	0.00%
2021/10/19	0	0.00	7	25.97	26.05	-7	908	-0.77%
2021/10/15	0	0.00	5	25.56	25.60	-5	957	-0.52%
2021/10/14	5	25.09	0	0.00	25.15	5	999	0.50%
2021/10/12	4	25.51	3	25.70	25.00	1	1,136	0.09%
2021/10/08	5	25.83	0	0.00	25.70	5	1,310	0.38%
2021/10/07	1	25.90	0	0.00	25.85	1	1,342	0.07%
2021/09/29	0	0.00	1	25.55	25.45	-1	1,428	-0.07%
2021/09/24	1	25.50	0	0.00	25.40	1	1,481	0.07%
2021/08/31	0	0.00	3	25.95	26.00	-3	1,619	-0.19%
2021/08/10	0	0.00	2	26.35	26.05	-2	1,813	-0.11%
2021/08/05	5	27.40	0	0.00	27.20	5	1,940	0.26%
2021/08/04	2	27.20	0	0.00	27.10	2	2,029	0.10%
2021/08/03	1	28.25	2	28.45	28.05	-1	2,042	-0.05%
2021/08/02	2	28.10	0	0.00	28.20	2	2,067	0.10%
2021/07/21	0	0.00	1	29.10	28.55	-1	2,639	-0.04%
2021/07/20	0	0.00	6	29.56	29.05	-6	2,666	-0.23%
2021/07/16	69	31.15	69	30.80	31.15	0	2,821	0.00%
2021/07/15	7	30.01	4	30.33	31.65	3	2,783	0.11%
2021/07/14	2	28.90	1	29.00	29.05	1	2,637	0.04%
2021/07/12	0	0.00	1	28.30	28.25	-1	2,644	-0.04%
2021/07/07	2	28.70	0	0.00	28.40	2	2,821	0.07%
2021/07/06	1	29.25	0	0.00	28.75	1	2,996	0.03%
2021/07/05	0	0.00	1	28.60	29.10	-1	3,307	-0.03%
2021/07/01	1	28.45	0	0.00	28.10	1	3,381	0.03%
2021/06/29	1	28.70	0	0.00	28.60	1	3,572	0.03%
2021/06/24	2	29.33	0	0.00	29.15	2	3,814	0.05%
2021/06/21	0	0.00	0.5	28.34	28.25	-0.5	3,900	-0.01%
2021/06/09	0.2	27.85	0	0.00	27.85	0.2	4,401	0.00%
2021/06/08	1.1	27.86	0	0.00	27.80	1.1	4,545	0.02%
2021/06/07	0	0.00	3	28.20	28.00	-3	4,572	-0.07%
2021/06/04	0	0.00	0.5	28.20	28.10	-0.5	4,585	-0.01%
2021/06/03	3	28.95	0.4	28.95	28.85	2.6	4,665	0.06%
2021/06/02	0	0.00	0.1	29.05	28.95	-0.1	4,700	0.00%
2021/05/27	1	27.25	2	27.30	27.40	-1	4,885	-0.02%
2021/05/26	1	27.25	0	0.00	27.40	1	4,924	0.02%
2021/05/25	1	27.40	0	0.00	27.25	1	4,957	0.02%
2021/05/24	1	26.20	2	26.50	26.75	-1	5,003	-0.02%
2021/05/19	1	26.30	2.1	26.40	26.35	-1.1	5,202	-0.02%
2021/05/17	0	0.00	0	24.60	24.00	0	5,247	0.00%
2021/05/13	0	0.00	0	26.53	26.60	0	5,244	0.00%
2021/05/12	0	0.00	1	25.75	25.75	-1	5,242	-0.02%
2021/05/11	1	27.50	3	27.65	27.95	-2	5,185	-0.04%
2021/05/10	0	0.00	2	30.30	29.95	-2	5,198	-0.04%
2021/05/07	1	29.60	0	0.00	30.40	1	5,503	0.02%
2021/05/06	2	29.20	3	29.02	29.20	-1	5,584	-0.02%
2021/05/05	1	30.10	6	30.84	30.10	-5	5,533	-0.09%
2021/05/04	4	31.65	3	31.38	31.35	1	5,519	0.02%
2021/05/03	5	35.05	3	35.12	34.40	2	5,475	0.04%
2021/04/29	9	34.78	1.7	35.00	35.00	7.3	5,422	0.13%
2021/04/28	0	0.00	2	33.43	33.50	-2	5,378	-0.04%
2021/04/27	1	33.25	3	33.10	33.25	-2	5,484	-0.04%
2021/04/26	4.1	33.35	4	33.70	33.65	0.1	5,573	0.00%
2021/04/23	0.2	33.45	1	33.20	33.15	-0.8	5,667	-0.01%
2021/04/22	5.2	34.80	2	35.70	34.00	3.2	6,057	0.05%
2021/04/21	1.1	35.85	2	35.83	35.80	-0.9	6,051	-0.01%
2021/04/20	3.1	36.48	1	36.60	36.30	2.1	6,107	0.03%
2021/04/19	2	36.40	4	36.05	36.05	-2	6,325	-0.03%
2021/04/16	1	36.00	3	36.02	36.05	-2	6,462	-0.03%
2021/04/14	1	36.45	10	36.30	35.80	-9	7,531	-0.12%
2021/04/13	3	36.82	12	36.66	37.00	-9	8,203	-0.11%
2021/04/12	9	38.03	5	37.81	37.50	4	8,310	0.05%
2021/04/09	20	38.31	28.4	37.98	38.40	-8.4	8,231	-0.10%
2021/04/08	0	0.00	4	36.41	36.40	-4	7,937	-0.05%
2021/04/07	0.1	36.25	0	0.00	36.20	0.1	7,935	0.00%
2021/04/06	1.1	36.80	6	36.69	36.55	-4.9	7,930	-0.06%
2021/04/01	6	37.43	6	37.64	37.05	0	7,991	0.00%
2021/03/31	10.2	37.16	6	36.88	37.35	4.2	8,083	0.05%
2021/03/29	8	36.41	0	0.00	36.55	8	7,920	0.10%
2021/03/26	1	35.45	0	0.00	35.65	1	7,902	0.01%
2021/03/25	1	35.85	5	36.35	35.60	-4	7,992	-0.05%
2021/03/23	0	0.00	6	35.80	35.25	-6	7,951	-0.08%
2021/03/22	1	35.30	16	35.32	35.10	-15	7,902	-0.19%
2021/03/19	25	36.73	0	0.00	36.15	25	7,840	0.32%
2021/03/18	6	36.39	1	36.25	36.30	5	7,777	0.06%
2021/03/17	1	36.15	3	36.05	36.10	-2	7,825	-0.03%
2021/03/16	2	36.70	3	36.68	36.65	-1	7,828	-0.01%
2021/03/15	9	37.51	2	37.38	37.55	7	7,805	0.09%
2021/03/12	6.2	36.67	7	36.57	36.80	-0.8	7,689	-0.01%
2021/03/11	0	0.00	1	35.40	35.75	-1	7,661	-0.01%
2021/03/10	0	0.00	2	35.50	35.35	-2	8,028	-0.02%
2021/03/09	2	35.78	0	0.00	35.40	2	8,358	0.02%
2021/03/08	8	35.88	0	0.00	34.90	8	8,296	0.10%
2021/03/05	0	0.00	1	35.60	35.45	-1	8,284	-0.01%
2021/03/04	3	35.15	1	34.95	35.05	2	8,421	0.02%
2021/03/02	0	0.00	2	34.90	34.10	-2	8,460	-0.02%
2021/02/26	2	34.40	2	34.43	35.10	0	8,451	0.00%
2021/02/24	0	0.00	1	35.80	35.10	-1	8,468	-0.01%
2021/02/19	3	35.15	4	35.33	35.40	-1	8,515	-0.01%
2021/02/18	5	33.91	1	34.05	34.15	4	8,429	0.05%
2021/02/04	15	33.47	15	33.50	33.10	0	8,362	0.00%
2021/02/02	0	0.00	1	33.75	33.60	-1	8,410	-0.01%
2021/02/01	0	0.00	4	33.88	33.50	-4	8,381	-0.05%
2021/01/29	6	36.25	0	0.00	34.55	6	8,314	0.07%
2021/01/28	11	35.92	16	35.60	36.00	-5	7,984	-0.06%
2021/01/27	5	34.97	0	0.00	35.30	5	7,890	0.06%
2021/01/25	2	35.10	3	35.40	35.35	-1	7,835	-0.01%
2021/01/21	3	35.05	1	36.55	34.75	2	7,725	0.03%
2021/01/20	4	36.45	3	36.23	35.75	1	7,618	0.01%
2021/01/19	1	37.45	3	38.40	37.45	-2	7,470	-0.03%
2021/01/18	1	37.60	1	38.40	38.50	0	7,344	0.00%
2021/01/15	40	40.50	109	39.49	38.60	-69	7,192	-0.96%	大賣/
2021/01/14	13	38.15	10	38.60	38.35	3	6,717	0.04%
2021/01/13	20	37.73	68	37.59	37.80	-48	6,604	-0.73%
2021/01/12	63	37.18	51	37.78	37.50	12	6,500	0.18%
2021/01/11	101	39.27	36	38.66	38.95	65	6,249	1.04%	大買/
2021/01/08	56	38.49	55	38.19	38.50	1	6,084	0.02%
2021/01/07	142	39.50	118	38.95	39.50	24	5,851	0.41%	大買/大賣/
2021/01/06	83	37.73	95	38.53	38.90	-12	4,966	-0.24%
2021/01/05	24	34.04	21.8	34.90	35.40	2.2	4,261	0.05%
2021/01/04	10	31.60	0	0.00	32.20	10	4,058	0.25%
2020/12/30	0.4	31.45	0	0.00	31.15	0.4	4,017	0.01%
2020/12/29	2	31.73	1	31.85	31.45	1	3,984	0.03%
2020/12/28	3	31.65	1	31.90	31.65	2	3,921	0.05%
2020/12/25	7	31.81	3	32.18	32.10	4	3,840	0.10%
2020/12/24	0	30.20	0	0.00	30.25	0	3,615	0.00%
2020/12/23	1	29.55	0	0.00	29.85	1	3,619	0.03%
2020/12/22	17	29.59	18	30.54	29.55	-1	3,637	-0.03%
2020/12/21	2	31.35	0	0.00	31.05	2	3,613	0.06%
2020/12/17	0	0.00	1	29.55	29.55	-1	3,493	-0.03%
2020/12/10	1	30.90	0	0.00	31.00	1	3,425	0.03%
2020/12/09	21	31.28	20	31.35	31.30	1	3,412	0.03%
2020/12/08	1	31.30	2	31.60	31.35	-1	3,446	-0.03%
2020/12/07	3	31.90	1	31.30	31.30	2	3,704	0.05%
2020/12/04	20	31.88	37	32.60	32.25	-17	3,666	-0.46%
2020/12/03	36	31.55	28	30.85	32.00	8	3,305	0.24%
2020/12/02	2	28.95	0	0.00	29.10	2	3,022	0.07%
2020/12/01	2	29.20	2	28.90	29.00	0	3,036	0.00%
2020/11/30	12	30.18	2	29.60	29.25	10	3,099	0.32%
2020/11/27	9	29.53	6	29.43	29.60	3	2,914	0.10%
2020/11/26	3	28.93	0	0.00	28.65	3	2,827	0.11%
2020/11/25	0	0.00	5	28.50	28.65	-5	2,796	-0.18%
2020/11/19	7	27.81	15	27.75	28.00	-8	2,723	-0.29%
2020/11/18	15	27.32	2	27.33	27.30	13	2,622	0.50%
2020/11/11	10	27.55	10	27.40	26.75	0	2,900	0.00%
2020/11/09	4	26.30	4	26.15	26.20	0	2,854	0.00%
2020/10/12	0	0.00	3	26.98	27.15	-3	3,735	-0.08%
2020/10/08	1	27.25	1	27.65	27.20	0	3,744	0.00%
2020/10/07	2	27.75	1	27.95	27.45	1	3,762	0.03%
2020/10/06	0	0.00	2	26.70	26.80	-2	3,765	-0.05%
2020/09/30	1	26.00	0	0.00	25.80	1	3,952	0.03%
2020/09/28	1	25.65	1	25.60	25.50	0	3,944	0.00%
2020/09/25	0	0.00	22	25.27	25.05	-22	3,973	-0.55%
2020/09/24	0	0.00	4	26.08	26.00	-4	3,953	-0.10%
2020/09/22	0	0.00	1	27.45	27.25	-1	3,948	-0.03%
2020/09/21	10	28.00	3	27.82	27.80	7	3,932	0.18%
2020/09/16	3	28.13	1	28.55	28.00	2	4,055	0.05%
2020/09/15	2	28.48	0	0.00	28.35	2	4,104	0.05%
2020/09/14	1	28.25	1	28.00	28.45	0	4,173	0.00%
2020/09/11	4	28.91	1	28.85	28.40	3	4,226	0.07%
2020/09/10	32	29.79	6	29.71	29.25	26	4,185	0.62%
2020/09/09	3	28.85	3	28.88	28.95	0	3,935	0.00%
2020/09/07	0	0.00	1	28.30	28.30	-1	3,934	-0.03%
2020/09/03	10	28.68	2	29.00	28.20	8	3,955	0.20%
2020/08/28	1	28.90	1	28.10	28.15	0	4,068	0.00%
2020/08/27	0	0.00	1	28.25	28.25	-1	4,073	-0.02%
2020/08/26	0	0.00	1	28.30	28.30	-1	4,102	-0.02%
2020/08/25	2	28.83	0	0.00	28.50	2	4,116	0.05%
2020/08/21	2	27.65	2	27.70	27.90	0	4,076	0.00%
2020/08/20	4	29.00	3	27.15	26.95	1	4,065	0.02%
2020/08/19	2	28.50	7	29.62	29.70	-5	4,001	-0.12%
2020/08/18	0	0.00	1	28.20	28.30	-1	3,887	-0.03%
2020/08/17	2	28.30	2	28.20	28.20	0	3,907	0.00%
2020/08/13	0	0.00	1	27.60	27.40	-1	4,138	-0.02%
2020/08/12	0	0.00	3	26.27	26.85	-3	4,120	-0.07%
2020/08/11	1	26.90	2	26.93	25.95	-1	4,113	-0.02%
2020/08/07	0.1	26.15	30	26.35	26.25	-29.9	4,124	-0.72%
2020/08/06	0	0.00	1	26.70	26.40	-1	4,173	-0.02%
2020/08/04	0	0.00	2	25.43	25.15	-2	4,308	-0.05%
2020/07/31	4.2	24.56	0	0.00	24.90	4.2	4,931	0.09%
2020/07/30	0.2	24.55	0	0.00	24.65	0.2	5,638	0.00%
2020/07/28	1	24.00	2	23.50	23.95	-1	5,766	-0.02%
2020/07/27	0.2	23.70	0	0.00	23.85	0.2	5,755	0.00%
2020/07/24	14	26.26	5	26.35	25.65	9	5,772	0.16%
2020/07/23	9	27.87	1	27.60	27.75	8	5,707	0.14%
2020/07/22	3	28.23	1	28.30	28.30	2	5,717	0.03%
2020/07/21	31	27.75	2	28.00	27.75	29	5,658	0.51%
2020/07/20	6	27.83	0	0.00	27.75	6	5,633	0.11%
2020/07/17	4	27.96	0	0.00	27.85	4	5,645	0.07%
2020/07/14	1	28.00	6	28.05	28.00	-5	5,734	-0.09%
2020/07/13	1	27.90	10	27.80	27.95	-9	5,748	-0.16%
2020/07/10	3	28.10	0	0.00	28.05	3	5,829	0.05%
2020/07/09	3	28.38	6	28.32	28.45	-3	6,117	-0.05%
2020/07/07	0	0.00	1	27.75	27.75	-1	6,179	-0.02%
2020/07/06	1	27.75	2	28.00	27.95	-1	6,177	-0.02%
2020/07/03	3	27.82	0	0.00	27.70	3	6,162	0.05%
2020/07/02	0	0.00	1.1	27.70	27.75	-1.1	6,174	-0.02%
2020/06/24	7	27.16	0	0.00	27.25	7	6,196	0.11%
2020/06/23	9	27.15	11	27.21	27.20	-2	6,216	-0.03%
2020/06/19	4	27.03	11	27.05	26.95	-7	6,090	-0.11%
2020/06/18	4	27.31	0	0.00	27.20	4	6,036	0.07%
2020/06/17	2	27.35	0	0.00	27.40	2	5,984	0.03%
2020/06/16	6	27.32	0	0.00	27.30	6	6,004	0.10%
2020/06/15	3	27.35	1	27.20	27.20	2	6,003	0.03%
2020/06/12	9	26.86	7	26.55	27.00	2	6,006	0.03%
2020/06/11	4	27.25	6	27.03	27.05	-2	6,006	-0.03%
2020/06/10	0	0.00	10	27.48	27.45	-10	5,972	-0.17%
2020/06/09	2	27.30	3	27.35	27.30	-1	6,009	-0.02%
2020/06/08	4	27.35	0	0.00	27.25	4	6,019	0.07%
2020/06/05	2	27.30	2	27.25	27.05	0	6,044	0.00%
2020/06/04	10	26.63	7	26.62	26.60	3	5,891	0.05%
2020/06/02	1	26.60	0	0.00	26.60	1	5,841	0.02%
2020/06/01	2	26.63	0	0.00	26.60	2	5,804	0.03%
2020/05/29	8	26.62	2	26.65	26.55	6	5,783	0.10%
2020/05/28	5	26.69	0	0.00	26.60	5	5,772	0.09%
2020/05/27	5	26.62	7	26.68	26.65	-2	5,753	-0.03%
2020/05/26	1	26.65	16	26.64	26.65	-15	5,740	-0.26%
2020/05/25	7	26.70	1	26.65	26.70	6	5,704	0.11%
2020/05/21	31	26.94	26	26.81	26.90	5	5,642	0.09%
2020/05/20	2	26.20	9	26.14	26.20	-7	5,379	-0.13%
2020/05/19	10	26.17	5	26.35	26.15	5	5,350	0.09%
2020/05/18	1	26.10	2	26.00	26.00	-1	5,307	-0.02%
2020/05/15	6	26.07	15	26.03	26.00	-9	5,271	-0.17%
2020/05/14	3	26.03	0	0.00	26.00	3	5,242	0.06%
2020/05/13	3	26.05	17	26.11	26.10	-14	5,201	-0.27%
2020/05/12	12	25.92	2	25.90	26.05	10	5,256	0.19%
2020/05/11	8	26.34	42	26.20	26.15	-34	5,182	-0.66%
2020/05/08	6	26.41	17	26.50	26.25	-11	5,091	-0.22%
2020/05/07	48	26.59	60	26.51	26.65	-12	4,876	-0.25%
2020/05/06	70	26.22	290	26.10	25.30	-220	4,417	-4.98%	大賣/鉅額交易
2020/05/05	0	0.00	147	26.75	26.75	-147	3,692	-3.98%	大賣/鉅額交易
2020/05/04	1	24.35	0	0.00	24.35	1	3,571	0.03%
2020/04/30	15	22.45	4	22.48	22.15	11	3,542	0.31%
2020/04/29	6	22.40	23	22.33	22.35	-17	3,509	-0.48%
2020/04/28	70	21.65	12	21.72	21.95	58	3,447	1.68%
2020/04/27	45	21.12	0	0.00	21.15	45	3,460	1.30%
2020/04/24	0	0.00	1	20.90	20.90	-1	3,425	-0.03%
2020/04/23	0	0.00	3	20.87	20.95	-3	3,409	-0.09%
2020/04/21	6	20.48	32	20.59	20.20	-26	3,324	-0.78%
2020/04/16	0	0.00	8	20.93	20.85	-8	3,157	-0.25%
2020/04/15	26	20.72	70	20.94	20.90	-44	3,105	-1.42%
2020/04/14	50	20.24	10	20.78	21.05	40	2,969	1.35%
2020/04/13	20	19.93	1	19.20	20.00	19	2,621	0.72%
2020/04/09	2	17.95	1	18.25	18.10	1	2,462	0.04%
2020/04/08	1	18.11	0	0.00	17.95	1	2,440	0.04%
2020/03/30	1	15.80	0	0.00	16.30	1	2,354	0.04%
2020/03/27	2	16.40	0	0.00	15.90	2	2,331	0.09%
2020/03/26	0	0.00	2	16.00	16.05	-2	2,299	-0.09%
2020/03/24	2	15.00	0	0.00	15.00	2	2,274	0.09%
2020/03/23	2	14.68	0	0.00	14.50	2	2,264	0.09%
2020/03/20	1	15.30	0	0.00	15.40	1	2,274	0.04%
2020/03/16	5	18.20	0	0.00	17.30	5	2,284	0.22%
2020/03/13	0	0.00	3	17.60	17.80	-3	2,241	-0.13%
2020/03/09	50	20.67	0	0.00	20.30	50	2,086	2.40%
2020/03/06	1	21.15	0	0.00	21.20	1	2,060	0.05%
2020/03/03	0	0.00	50	21.40	21.40	-50	2,083	-2.40%
2020/03/02	50	20.73	0	0.00	21.00	50	2,076	2.41%
2020/02/24	1	21.60	1	21.75	21.65	0	2,006	0.00%
2020/02/21	200	22.12	0	0.00	21.90	200	2,005	9.97%	大買/鉅額交易
2020/02/13	8	22.08	5	21.61	21.85	3	1,991	0.15%
2020/02/04	5	19.68	0	0.00	20.30	5	1,947	0.26%
2020/01/31	0	0.00	16	20.37	20.45	-16	1,921	-0.83%
2020/01/16	0	0.00	2	22.70	22.90	-2	1,898	-0.11%
2020/01/14	10	22.70	5	22.60	22.60	5	1,922	0.26%
2019/12/31	5	23.65	0	0.00	23.55	5	2,292	0.22%
2019/12/30	5	23.70	0	0.00	23.75	5	2,330	0.21%
2019/12/27	50	23.83	0	0.00	23.70	50	2,330	2.15%
2019/12/26	10	23.50	0	0.00	23.70	10	2,326	0.43%
2019/12/25	1	23.30	1	23.35	23.45	0	2,325	0.00%
2019/12/17	0	0.00	1	23.65	23.55	-1	2,387	-0.04%
2019/12/16	1	23.40	0	0.00	23.40	1	2,458	0.04%
2019/12/13	9	23.78	15	23.62	23.00	-6	2,504	-0.24%
2019/12/12	0	0.00	20	23.03	22.70	-20	2,415	-0.83%
2019/12/11	11	22.77	11	22.85	22.90	0	2,415	0.00%
2019/12/09	4	22.61	10	22.80	22.50	-6	2,419	-0.25%
2019/12/05	15	21.80	0	0.00	21.75	15	2,455	0.61%
2019/12/03	0	0.00	1	21.80	21.80	-1	2,651	-0.04%
2019/11/28	20	22.48	0	0.00	22.40	20	2,734	0.73%
2019/11/27	0	0.00	5	22.70	22.60	-5	2,802	-0.18%
2019/11/21	5	22.85	0	0.00	22.70	5	3,402	0.15%
2019/11/19	0	0.00	2	23.00	23.00	-2	3,567	-0.06%
2019/11/18	0	0.00	3	22.95	22.95	-3	3,616	-0.08%
2019/11/14	0	0.00	15	22.90	22.85	-15	3,709	-0.40%
2019/11/13	0	0.00	1	22.90	22.80	-1	3,783	-0.03%
2019/11/06	1	23.15	0	0.00	23.10	1	4,492	0.02%
2019/11/05	0	0.00	1	22.90	23.10	-1	4,537	-0.02%
2019/11/04	10	22.40	0	0.00	22.45	10	4,550	0.22%
2019/10/31	3	22.83	0	0.00	22.50	3	4,626	0.06%
2019/10/28	1	23.30	0	0.00	23.30	1	4,841	0.02%
2019/10/25	0	0.00	10	23.70	23.45	-10	4,989	-0.20%
2019/10/23	0	0.00	1	23.85	23.95	-1	5,511	-0.02%
2019/10/22	1	23.95	0	0.00	23.95	1	5,525	0.02%
2019/10/18	4	24.60	6	24.30	24.50	-2	5,544	-0.04%
2019/10/17	7	24.12	29	24.26	24.20	-22	5,441	-0.40%
2019/10/16	30	24.37	0	0.00	24.40	30	5,427	0.55%
2019/10/04	1	24.15	0	0.00	23.85	1	5,417	0.02%
2019/10/01	10	23.50	0	0.00	23.35	10	5,384	0.19%
2019/09/27	2	23.55	2	23.80	23.50	0	5,363	0.00%
2019/09/26	0	0.00	1	23.90	23.90	-1	5,338	-0.02%
2019/09/25	1	24.00	0	0.00	23.75	1	5,326	0.02%
2019/09/19	2	24.15	14	24.09	24.15	-12	5,254	-0.23%
2019/09/18	4	25.08	0	0.00	24.85	4	5,157	0.08%
2019/09/17	3	25.15	1	25.00	25.15	2	5,087	0.04%
2019/09/10	15	24.72	0	0.00	24.75	15	4,970	0.30%
2019/09/06	11	24.66	1	24.60	24.60	10	4,866	0.21%
2019/09/05	12	24.80	10	25.05	25.05	2	4,808	0.04%
2019/09/04	1	24.30	1	24.45	24.30	0	4,680	0.00%
2019/09/03	10	24.65	10	24.57	24.55	0	4,642	0.00%
2019/08/30	20	25.00	20	25.15	24.50	0	4,591	0.00%
2019/08/29	2	24.55	2	24.50	24.50	0	4,523	0.00%
2019/08/28	15	24.88	28	25.58	24.80	-13	4,445	-0.29%
2019/08/27	4	25.00	57	24.66	25.00	-53	4,189	-1.26%
2019/08/26	10	23.87	0	0.00	23.65	10	4,022	0.25%
2019/08/22	0	0.00	1	24.20	24.30	-1	3,947	-0.03%
2019/08/21	1	23.95	0	0.00	23.90	1	3,842	0.03%
2019/08/19	0	0.00	1	24.00	23.95	-1	3,732	-0.03%
2019/08/16	1	24.35	0	0.00	24.00	1	3,679	0.03%
2019/08/15	0	0.00	12	23.28	23.90	-12	3,581	-0.34%
2019/08/14	2	23.85	0	0.00	23.45	2	3,496	0.06%
2019/08/13	15	23.65	2	23.58	23.25	13	3,417	0.38%
2019/08/12	3	24.80	5	24.36	24.40	-2	3,258	-0.06%
2019/08/08	5	23.87	3	23.53	23.95	2	3,059	0.07%
2019/08/06	0	0.00	1	21.70	22.70	-1	2,778	-0.04%
2019/08/05	1	22.80	11	22.70	22.65	-10	2,760	-0.36%
2019/08/02	0	0.00	1	22.55	22.50	-1	2,744	-0.04%
2019/08/01	1	23.05	0	0.00	22.90	1	2,708	0.04%
2019/07/31	0	0.00	6	22.65	22.90	-6	2,698	-0.22%
2019/07/30	0	0.00	2	22.55	22.60	-2	2,631	-0.08%
2019/07/29	3	22.92	30	22.81	22.95	-27	2,515	-1.07%
2019/07/26	7	22.16	20	22.45	22.40	-13	2,410	-0.54%
2019/07/25	20	22.26	27	21.94	21.90	-7	2,313	-0.30%
2019/07/24	0	0.00	17	20.61	20.70	-17	1,937	-0.88%
2019/07/23	0	0.00	30	20.45	20.55	-30	1,983	-1.51%
2019/07/19	48	20.73	0	0.00	20.85	48	2,233	2.15%
2019/07/18	0	0.00	2	20.48	20.45	-2	2,207	-0.09%
2019/07/17	1	20.90	0	0.00	20.90	1	2,191	0.05%
2019/07/16	31	20.94	20	20.75	20.75	11	2,195	0.50%
2019/07/15	2	20.90	0	0.00	20.90	2	2,164	0.09%
2019/07/05	1	20.20	0	0.00	20.20	1	2,243	0.04%
2019/06/27	2	19.70	0	0.00	19.70	2	2,347	0.09%
2019/06/13	10	19.53	0	0.00	19.55	10	2,980	0.34%
2019/05/31	0	0.00	2	19.15	19.20	-2	3,120	-0.06%
2019/05/30	5	18.78	5	18.87	18.85	0	3,105	0.00%
2019/05/13	0	0.00	1	18.35	18.00	-1	3,545	-0.03%
2019/05/06	0	0.00	1	20.45	19.90	-1	3,432	-0.03%
2019/05/02	0	0.00	6	20.34	20.65	-6	3,314	-0.18%
2019/04/29	4	19.99	2	20.25	19.80	2	3,266	0.06%
2019/04/26	26	20.32	4	20.65	20.35	22	3,205	0.69%
2019/04/25	14	20.41	17	20.89	20.55	-3	3,170	-0.09%
2019/04/24	1	20.00	1	20.00	19.95	0	3,089	0.00%
2019/04/23	0	0.00	1	19.90	19.90	-1	3,293	-0.03%
2019/04/22	0	0.00	1	20.00	20.00	-1	3,424	-0.03%
2019/04/18	2	20.18	0	0.00	19.60	2	3,514	0.06%
2019/04/17	10	20.00	5	20.05	20.05	5	3,613	0.14%
2019/04/16	0	0.00	20	19.80	19.95	-20	3,671	-0.54%
2019/04/15	10	19.55	0	0.00	19.70	10	3,712	0.27%
2019/04/01	6	20.25	0	0.00	20.00	6	3,629	0.17%
2019/03/27	5	19.90	0	0.00	19.80	5	3,640	0.14%
2019/03/21	26	20.83	20	20.95	20.60	6	3,556	0.17%
2019/03/20	0	0.00	1	20.20	20.60	-1	3,315	-0.03%
2019/03/19	0	0.00	10	19.88	19.85	-10	3,244	-0.31%
2019/03/18	3	19.55	9	19.71	19.75	-6	3,269	-0.18%
2019/03/14	5	19.05	4	19.35	19.10	1	3,246	0.03%
2019/03/13	0	0.00	14	19.37	19.35	-14	3,285	-0.43%
2019/03/12	0	0.00	1	19.70	19.65	-1	3,308	-0.03%
2019/03/11	0	0.00	12	19.55	19.55	-12	3,307	-0.36%
2019/03/05	10	19.52	2	19.33	19.30	8	3,564	0.22%
2019/03/04	12	19.28	6	19.51	19.50	6	3,557	0.17%
2019/02/27	5	18.75	0	0.00	18.80	5	3,518	0.14%
2019/02/26	7	19.05	2	18.95	18.95	5	3,517	0.14%
2019/02/25	14	19.41	12	19.49	19.35	2	3,520	0.06%
2019/02/22	14	19.14	5	19.22	19.20	9	3,538	0.25%
2019/02/20	2	18.13	11	18.28	18.35	-9	3,353	-0.27%
2019/02/19	4	18.15	0	0.00	17.95	4	3,316	0.12%
2019/02/18	0	0.00	3	17.65	17.60	-3	3,320	-0.09%
2019/01/30	0	0.00	10	17.85	17.80	-10	3,333	-0.30%
2019/01/22	4	17.70	0	0.00	17.50	4	3,414	0.12%
2019/01/18	10	18.05	0	0.00	18.20	10	3,368	0.30%
2019/01/17	6	18.05	0	0.00	17.90	6	3,358	0.18%
2019/01/16	3	18.35	2	18.40	18.35	1	3,303	0.03%
2019/01/14	1	18.05	1	17.90	18.15	0	2,912	0.00%
2019/01/11	0	0.00	6	17.85	17.90	-6	2,773	-0.22%
2019/01/10	4	18.14	0	0.00	17.90	4	2,693	0.15%
2019/01/09	8	18.28	4	18.05	18.35	4	2,634	0.15%
2019/01/08	8	17.96	6	17.62	17.60	2	2,495	0.08%
2019/01/07	3	17.50	4	17.50	17.65	-1	2,410	-0.04%
2018/12/21	14	16.27	14	16.29	16.25	0	2,315	0.00%
2018/12/20	0	0.00	3	16.50	16.15	-3	2,260	-0.13%
2018/12/19	5	16.88	3	16.68	16.70	2	2,241	0.09%
2018/12/11	10	17.03	10	17.15	17.10	0	2,087	0.00%
2018/12/07	8	16.58	11	16.90	17.00	-3	1,981	-0.15%
2018/12/06	11	16.98	9	16.66	16.40	2	1,953	0.10%
2018/12/05	3	17.55	7	17.49	17.25	-4	1,902	-0.21%
2018/12/04	0	0.00	1	17.10	17.20	-1	1,892	-0.05%
2018/12/03	0	0.00	2	16.60	16.80	-2	1,879	-0.11%
2018/11/29	2	16.48	2	16.68	16.30	0	1,738	0.00%
2018/11/28	0	0.00	8	16.11	16.10	-8	1,690	-0.47%
2018/11/27	1	15.80	3	16.05	15.95	-2	1,671	-0.12%
2018/11/26	3	15.50	0	0.00	15.50	3	1,654	0.18%
2018/11/23	1	15.90	0	0.00	15.40	1	1,648	0.06%
2018/11/22	2	15.80	0	0.00	15.70	2	1,642	0.12%
2018/11/21	3	15.90	6	15.93	15.90	-3	1,627	-0.18%
2018/11/20	1	15.45	0	0.00	15.40	1	1,575	0.06%
2018/11/15	0	0.00	3	15.38	15.30	-3	1,536	-0.20%
2018/11/14	0	0.00	1	14.90	15.05	-1	1,517	-0.07%
2018/11/13	5	14.59	3	14.83	14.90	2	1,518	0.13%
2018/11/12	0	0.00	7	15.28	15.30	-7	1,516	-0.46%
2018/11/08	0	0.00	4	14.86	14.80	-4	1,595	-0.25%
2018/11/07	6	14.66	1	14.55	14.70	5	1,617	0.31%
2018/11/06	0	0.00	1	14.25	14.30	-1	1,718	-0.06%
2018/11/05	1	14.40	0	0.00	14.30	1	1,773	0.06%
2018/11/02	7	14.36	12	14.33	14.40	-5	1,780	-0.28%
2018/11/01	15	14.02	11	14.05	14.20	4	1,807	0.22%
2018/10/31	5	13.50	0	0.00	13.60	5	1,837	0.27%
2018/10/30	0	0.00	5	13.25	13.30	-5	1,847	-0.27%
2018/10/26	1	13.85	0	0.00	13.35	1	1,913	0.05%
2018/10/24	1	14.55	1	14.35	14.20	0	1,910	0.00%
2018/10/22	1	14.30	1	14.85	14.60	0	1,947	0.00%
2018/10/17	1	14.00	1	14.00	14.00	0	2,005	0.00%
2018/10/16	1	13.75	1	13.95	13.80	0	2,084	0.00%
2018/10/15	1	13.60	0	0.00	13.60	1	2,160	0.05%
2018/10/04	1	16.15	1	16.25	16.20	0	2,466	0.00%
2018/10/03	1	15.95	0	0.00	16.00	1	2,486	0.04%
2018/09/28	1	16.35	1	16.50	16.20	0	2,596	0.00%
2018/09/27	0	0.00	1	16.20	16.25	-1	2,628	-0.04%
2018/09/17	0	0.00	1	15.55	15.70	-1	2,894	-0.03%
2018/09/14	1	15.30	1	15.55	15.55	0	2,901	0.00%
2018/09/11	1	15.15	1	15.00	14.95	0	2,962	0.00%
2018/09/06	6	16.36	0	0.00	16.00	6	2,944	0.20%
2018/09/05	1	16.80	5	16.80	16.65	-4	2,909	-0.14%
2018/09/03	1	17.50	1	17.65	17.50	0	2,895	0.00%
2018/08/31	1	17.50	0	0.00	17.65	1	2,921	0.03%
2018/08/27	0	0.00	1	17.60	17.65	-1	3,079	-0.03%
2018/08/24	0	0.00	5	16.90	16.90	-5	3,131	-0.16%
2018/08/21	0	0.00	2	16.85	16.85	-2	3,203	-0.06%
2018/08/17	1	17.10	0	0.00	16.90	1	3,233	0.03%
2018/08/16	0	0.00	2	17.03	16.80	-2	3,223	-0.06%
2018/08/15	0	0.00	0.3	17.60	17.60	-0.3	3,140	-0.01%
2018/08/14	7	17.84	2	17.80	17.80	5	3,162	0.16%
2018/08/13	5	17.70	10	17.73	17.80	-5	3,148	-0.16%
2018/08/10	1	19.40	0	0.00	19.30	1	3,056	0.03%
2018/08/09	2	19.45	1	19.25	19.25	1	3,118	0.03%
2018/08/08	4	19.39	0	0.00	19.40	4	3,124	0.13%
2018/08/07	3	19.85	0	0.00	19.85	3	3,083	0.10%
2018/08/02	2	20.88	0	0.00	20.60	2	2,990	0.07%
2018/07/31	1	21.40	0	0.00	21.20	1	2,985	0.03%
2018/07/30	0	0.00	1	21.60	21.25	-1	2,983	-0.03%
2018/07/27	0	0.00	1	21.25	21.35	-1	2,973	-0.03%
2018/07/24	0	0.00	1	21.20	21.75	-1	2,958	-0.03%
2018/07/23	2	21.23	0	0.00	20.90	2	2,939	0.07%
2018/07/20	15	22.45	6	22.60	22.45	9	2,879	0.31%
2018/07/19	1	22.60	1	22.60	22.65	0	2,830	0.00%
2018/07/18	0	0.00	2	22.75	23.00	-2	2,858	-0.07%
2018/07/17	2	21.90	0	0.00	21.90	2	2,785	0.07%
2018/07/16	1	22.45	0	0.00	22.10	1	2,825	0.04%
2018/07/11	3	21.45	0	0.00	21.35	3	2,824	0.11%
2018/07/10	3	21.87	4	21.99	21.95	-1	2,826	-0.04%
2018/07/09	1	21.55	1	21.85	21.85	0	2,850	0.00%
2018/07/06	1	21.60	1	21.35	21.60	0	2,882	0.00%
2018/07/04	7	22.10	0	0.00	22.15	7	2,974	0.24%
2018/07/03	0	0.00	1	22.00	21.70	-1	2,915	-0.03%
2018/06/29	2	21.10	3	21.53	21.65	-1	2,876	-0.03%
2018/06/28	1	21.10	7	21.22	20.90	-6	2,842	-0.21%
2018/06/27	0.3	20.90	0	0.00	20.80	0.3	2,873	0.01%
2018/06/26	7	20.90	0	0.00	20.85	7	2,908	0.24%
2018/06/25	1	20.90	4	20.90	20.80	-3	2,967	-0.10%
2018/06/21	2	21.00	0	0.00	21.00	2	3,077	0.06%
2018/06/19	1	21.60	0	0.00	21.60	1	3,094	0.03%
2018/06/15	0	0.00	3	21.60	21.40	-3	3,096	-0.10%
2018/06/12	2	21.50	1	21.40	21.75	1	3,121	0.03%
2018/06/05	0	0.00	1	21.90	21.80	-1	3,179	-0.03%
2018/06/01	6	21.99	1	21.90	21.90	5	3,347	0.15%
2018/05/30	3	20.87	0	0.00	21.05	3	3,279	0.09%
2018/05/29	0	0.00	1	21.15	21.10	-1	3,290	-0.03%
2018/05/28	0	0.00	22	21.03	21.20	-22	3,286	-0.67%
2018/05/25	0	0.00	2	20.53	20.60	-2	3,296	-0.06%
2018/05/21	5	20.35	1	20.35	20.35	4	3,348	0.12%
2018/05/18	2	19.90	5	20.25	20.25	-3	3,386	-0.09%
2018/05/17	16	19.92	15	20.23	20.20	1	3,403	0.03%
2018/05/15	1	19.45	0	0.00	19.35	1	3,359	0.03%
2018/05/14	1	19.30	0	0.00	19.30	1	3,557	0.03%
2018/05/11	0	0.00	10	19.50	19.40	-10	3,612	-0.28%
2018/05/08	2	19.65	0	0.00	19.65	2	3,892	0.05%
2018/04/30	10	20.05	0	0.00	20.00	10	4,168	0.24%
2018/04/26	5	20.20	20	20.15	19.90	-15	4,859	-0.31%
2018/04/24	22	20.06	0	0.00	20.00	22	4,969	0.44%
2018/04/23	12	21.07	22	21.00	20.70	-10	4,979	-0.20%
2018/04/20	4	21.65	4	21.60	21.60	0	5,005	0.00%
2018/04/18	2	22.25	0	0.00	22.20	2	5,044	0.04%
2018/04/13	2	22.65	0	0.00	22.65	2	5,729	0.03%
2018/04/12	0	0.00	6	22.95	23.00	-6	5,955	-0.10%
2018/04/11	8	22.34	0	0.00	22.30	8	6,395	0.13%
2018/04/10	3	23.00	0	0.00	22.55	3	6,675	0.04%
2018/04/03	2	23.15	0	0.00	23.05	2	6,643	0.03%
2018/03/31	0	0.00	2	23.70	23.65	-2	6,908	-0.03%
2018/03/30	0	0.00	1	23.50	23.50	-1	7,009	-0.01%
2018/03/29	2	23.45	0	0.00	23.30	2	7,064	0.03%
2018/03/28	2	23.35	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%
2018/03/26	2	23.45	2	23.85	23.50	0	7,231	0.00%
2018/03/23	3	23.98	0	0.00	23.85	3	7,174	0.04%
2018/03/22	0	0.00	17	24.27	24.35	-17	7,170	-0.24%
2018/03/21	2	24.13	0	0.00	24.10	2	7,235	0.03%
2018/03/20	7	24.22	2	24.25	24.10	5	7,300	0.07%
2018/03/16	12	24.80	0	0.00	24.80	12	7,305	0.16%
2018/03/15	10	24.85	0	0.00	24.80	10	7,322	0.14%
2018/03/14	0	0.00	1	24.95	24.90	-1	7,340	-0.01%
2018/03/13	16	24.75	0	0.00	24.85	16	7,355	0.22%
2018/03/12	0	0.00	15	24.65	24.55	-15	7,371	-0.20%
2018/03/08	6	25.83	10	25.84	25.00	-4	7,432	-0.05%
2018/03/07	1	24.85	3	25.00	24.65	-2	7,411	-0.03%
2018/03/01	2	24.45	1	25.10	25.00	1	8,451	0.01%
2018/02/27	1	25.10	1	24.80	24.85	0	8,835	0.00%
2018/02/26	1	24.60	3	24.70	24.55	-2	9,165	-0.02%
2018/02/23	0	0.00	2	24.80	24.80	-2	9,273	-0.02%
2018/02/22	3	24.58	1	24.40	24.60	2	9,325	0.02%
2018/02/21	2	24.00	2	24.33	24.55	0	9,355	0.00%
2018/02/08	0	0.00	8	24.26	24.20	-8	9,334	-0.09%
2018/02/07	3	24.98	0	0.00	24.60	3	9,335	0.03%
2018/02/06	0	0.00	8	23.91	24.15	-8	9,325	-0.09%
2018/02/05	4	25.26	8	25.24	25.30	-4	9,188	-0.04%
2018/02/02	16	25.98	0	0.00	25.60	16	9,169	0.17%
2018/02/01	14	26.18	1	26.50	25.85	13	9,251	0.14%
2018/01/31	14	26.04	18	26.15	26.25	-4	9,437	-0.04%
2018/01/30	13	25.85	14	25.99	25.70	-1	9,524	-0.01%
2018/01/29	4	25.55	5	25.75	25.55	-1	9,418	-0.01%
2018/01/26	0	0.00	9	25.12	25.15	-9	9,413	-0.10%
2018/01/25	2	25.45	2	25.80	25.30	0	9,443	0.00%
2018/01/24	1	25.80	3	25.80	25.70	-2	9,427	-0.02%
2018/01/23	25	26.27	7	26.17	25.70	18	9,402	0.19%
2018/01/22	15	26.20	14	26.07	26.35	1	9,082	0.01%
2018/01/19	6	25.58	3	25.62	25.45	3	8,842	0.03%
2018/01/18	3	25.50	6	25.47	25.35	-3	8,796	-0.03%
2018/01/17	8	25.65	8	25.63	25.40	0	8,787	0.00%
2018/01/16	15	25.55	20	25.51	25.55	-5	8,741	-0.06%
2018/01/15	3	25.15	0	0.00	25.20	3	8,675	0.03%
2018/01/12	3	25.58	5	25.60	25.30	-2	8,675	-0.02%
2018/01/11	5	25.36	10	25.37	25.25	-5	8,644	-0.06%
2018/01/10	29	26.15	4	26.04	25.80	25	8,592	0.29%
2018/01/09	4	25.95	26	26.00	26.50	-22	8,344	-0.26%
2018/01/08	13	25.65	2	25.70	25.35	11	8,085	0.14%
2018/01/05	42	25.97	48	25.76	25.75	-6	7,868	-0.08%
2018/01/04	10	24.93	10	25.10	25.15	0	7,473	0.00%
2018/01/03	0	0.00	5	24.45	24.20	-5	7,221	-0.07%
2018/01/02	1	24.20	15	24.15	24.15	-14	7,271	-0.19%