明泰 (3380)-永豐金-三重券商分點個股進出

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
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896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:13:30(已收盤)

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

明泰 (3380)籌碼相關－永豐金-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	12	33.20	33.05	-12	2,100	-0.57%
2024/05/17	6	32.90	6	32.95	32.90	0	2,106	0.00%
2024/05/15	2	32.65	0	0.00	32.50	2	2,135	0.09%
2024/05/14	4	32.71	4	32.99	32.80	0	2,153	0.00%
2024/05/13	1	32.15	1	32.40	32.45	0	2,243	0.00%
2024/05/09	2	32.30	2	32.53	32.00	0	2,332	0.00%
2024/05/07	5	32.58	5	33.02	32.50	0	2,461	0.00%
2024/05/03	5	32.91	10	33.13	32.65	-5	2,595	-0.19%
2024/05/02	6	32.43	6	32.58	32.70	0	2,650	0.00%
2024/04/30	4	32.75	4	33.04	32.55	0	2,727	0.00%
2024/04/29	2	32.30	0	0.00	32.85	2	2,970	0.07%
2024/04/26	41	32.89	35	32.23	32.15	6	3,089	0.19%
2024/04/25	2	31.90	2	32.20	31.95	0	3,102	0.00%
2024/04/24	0	0.00	2	32.13	32.20	-2	3,115	-0.06%
2024/04/23	0	0.00	2	31.95	31.85	-2	3,135	-0.06%
2024/04/19	27	31.52	0	0.00	31.15	27	3,158	0.85%
2024/04/18	3	32.10	0	0.00	32.25	3	3,138	0.10%
2024/04/17	2	32.40	0	0.00	32.40	2	3,189	0.06%
2024/04/16	5	32.78	0	0.00	32.30	5	3,207	0.16%
2024/04/15	2	33.98	10	33.85	33.70	-8	3,232	-0.25%
2024/04/11	2	34.65	0	0.00	34.65	2	3,466	0.06%
2024/04/10	2	35.15	0	0.00	35.10	2	3,534	0.06%
2024/04/08	2	35.55	2	35.45	35.45	0	3,544	0.00%
2024/04/03	1	35.65	0	0.00	35.70	1	3,554	0.03%
2024/04/02	10	36.45	0	0.00	36.35	10	3,667	0.27%
2024/03/27	5	36.27	5	36.35	36.35	0	3,805	0.00%
2024/03/25	0	0.00	1	36.45	36.10	-1	3,803	-0.03%
2024/03/22	2	35.90	24	36.19	36.20	-22	3,834	-0.57%
2024/03/21	1	35.55	1	35.85	35.80	0	3,923	0.00%
2024/03/20	3	35.65	3	35.85	35.55	0	3,951	0.00%
2024/03/19	0	0.00	8	35.45	35.40	-8	3,986	-0.20%
2024/03/15	2	35.20	2	35.40	34.80	0	4,443	0.00%
2024/03/14	0	0.00	2	35.10	35.10	-2	4,461	-0.04%
2024/03/12	12	35.61	1	35.50	35.55	11	4,467	0.25%
2024/03/11	11	35.35	0	0.00	35.40	11	4,486	0.25%
2024/03/08	13	35.00	26	34.97	35.25	-13	4,585	-0.28%
2024/03/07	11	36.38	5	35.80	35.40	6	4,674	0.13%
2024/03/06	9	36.64	9	36.77	36.60	0	4,630	0.00%
2024/03/05	20	36.99	14	37.04	36.90	6	4,618	0.13%
2024/03/04	5	36.75	4	36.99	37.45	1	4,582	0.02%
2024/03/01	10	36.64	10	36.75	36.65	0	4,463	0.00%
2024/02/29	15	37.09	10	37.00	37.00	5	4,430	0.11%
2024/02/27	10	38.31	0	0.00	37.50	10	4,390	0.23%
2024/02/26	2	38.75	3	39.10	38.40	-1	4,368	-0.02%
2024/02/23	15	38.60	0	0.00	38.05	15	4,349	0.34%
2024/02/22	1	38.50	0	0.00	38.60	1	4,245	0.02%
2024/02/21	1	38.05	26	38.28	38.65	-25	4,237	-0.59%
2024/02/20	21	37.67	0	0.00	37.45	21	4,196	0.50%
2024/02/19	0	0.00	5	38.15	37.85	-5	4,193	-0.12%
2024/02/16	9	37.49	9	37.66	37.65	0	4,191	0.00%
2024/02/15	19	37.45	11	37.59	37.50	8	4,191	0.19%
2024/02/05	14	37.03	14	37.39	37.70	0	4,173	0.00%
2024/02/01	6	38.62	7	38.75	38.30	-1	4,062	-0.02%
2024/01/31	18	38.80	0	0.00	38.50	18	4,050	0.44%
2024/01/30	1	39.45	0	0.00	39.15	1	4,046	0.02%
2024/01/29	5	38.66	10	38.77	38.80	-5	3,952	-0.13%
2024/01/26	10	39.13	5	39.35	39.10	5	3,973	0.13%
2024/01/25	11	38.65	11	38.90	39.10	0	3,965	0.00%
2024/01/24	2	38.75	0	0.00	38.75	2	3,988	0.05%
2024/01/23	27.1	38.66	25	39.31	39.25	2.1	4,055	0.05%
2024/01/22	8	38.24	11	38.42	38.90	-3	3,821	-0.08%
2024/01/19	20	36.98	20	37.45	37.95	0	3,697	0.00%
2024/01/18	37	36.97	35	36.68	36.65	2	3,636	0.06%
2024/01/17	20	37.51	20	37.58	37.35	0	3,624	0.00%
2024/01/16	14	37.60	14	37.90	37.75	0	3,602	0.00%
2024/01/15	2	37.70	33	37.73	37.80	-31	3,589	-0.86%
2024/01/10	5	36.73	5	36.80	36.60	0	3,552	0.00%
2024/01/09	30	37.39	0	0.00	36.95	30	3,557	0.84%
2024/01/05	4	38.61	1	39.10	37.90	3	3,492	0.09%
2024/01/04	0	0.00	2	37.85	37.70	-2	3,289	-0.06%
2024/01/03	6	36.65	6	36.97	36.60	0	3,245	0.00%
2024/01/02	1	37.15	1	37.80	37.15	0	3,258	0.00%
2023/12/29	11	37.76	0	0.00	37.75	11	3,284	0.33%
2023/12/28	2	38.35	4	38.30	38.10	-2	3,290	-0.06%
2023/12/27	1	37.55	1	38.10	37.55	0	3,215	0.00%
2023/12/26	1	38.05	1	37.80	38.10	0	3,178	0.00%
2023/12/25	1	36.45	2	36.65	36.35	-1	3,057	-0.03%
2023/12/20	2	37.05	2	37.30	37.35	0	3,085	0.00%
2023/12/19	1	36.65	0	0.00	36.70	1	3,112	0.03%
2023/12/18	2	37.80	19	37.90	37.70	-17	3,100	-0.55%
2023/12/15	0	37.30	0	0.00	36.70	0	3,006	0.00%
2023/12/14	67	37.60	21	37.29	37.25	46	3,015	1.53%
2023/12/13	25	37.71	24	38.00	37.85	1	3,001	0.03%
2023/12/12	3	38.38	7	38.36	38.30	-4	2,954	-0.14%
2023/12/11	0	0.00	20	37.30	37.20	-20	2,857	-0.70%
2023/12/07	2.2	36.91	0	0.00	36.70	2.2	3,023	0.07%
2023/12/06	1	37.10	1	37.80	37.10	0	3,017	0.00%
2023/12/05	33.1	37.66	3	37.50	37.50	30.1	2,993	1.00%
2023/12/04	4.4	37.79	1	36.45	37.45	3.4	2,876	0.12%
2023/11/30	0	0.00	1	35.60	35.75	-1	2,768	-0.04%
2023/11/29	0	0.00	1	36.05	36.00	-1	2,773	-0.04%
2023/11/24	0	0.00	1	35.50	35.85	-1	2,910	-0.03%
2023/11/22	0.1	35.90	0	0.00	36.25	0.1	2,984	0.00%
2023/11/17	2	35.00	0	0.00	34.95	2	3,263	0.06%
2023/11/15	0	0.00	7	33.90	33.85	-7	3,332	-0.21%
2023/11/14	0	0.00	26	33.23	33.55	-26	3,347	-0.78%
2023/11/13	6	32.55	0	0.00	32.90	6	3,382	0.18%
2023/11/10	8	32.47	0	0.00	32.40	8	3,401	0.24%
2023/11/09	10	32.81	0	0.00	32.70	10	3,407	0.29%
2023/11/08	1	33.65	5	34.00	33.75	-4	3,408	-0.12%
2023/11/07	2	34.25	12	33.92	33.55	-10	3,426	-0.29%
2023/11/06	1	34.60	1	34.75	34.55	0	3,434	0.00%
2023/11/03	25	34.55	25	34.63	34.40	0	3,460	0.00%
2023/11/02	7	35.33	2	34.80	35.20	5	3,453	0.14%
2023/11/01	32	33.90	31	33.56	33.55	1	3,421	0.03%
2023/10/31	2	36.03	2	36.18	35.35	0	3,439	0.00%
2023/10/27	2	34.15	2	34.45	34.20	0	3,488	0.00%
2023/10/20	13	34.06	13	34.31	34.45	0	3,901	0.00%
2023/10/18	1	34.50	0	0.00	34.40	1	3,993	0.03%
2023/10/17	0	0.00	11	35.65	35.05	-11	4,076	-0.27%
2023/10/16	6	35.76	5	35.95	35.70	1	4,173	0.02%
2023/10/11	1	36.55	1	36.55	36.55	0	5,312	0.00%
2023/10/06	11	37.61	7	37.40	37.40	4	5,491	0.07%
2023/10/05	10	38.31	12	37.74	37.75	-2	5,540	-0.04%
2023/10/04	9	38.43	0	0.00	38.35	9	5,565	0.16%
2023/10/03	24	39.48	11	38.34	38.30	13	5,694	0.23%
2023/09/28	1	39.20	2	39.33	39.35	-1	6,124	-0.02%
2023/09/25	2	39.50	0	0.00	39.50	2	6,737	0.03%
2023/09/21	0	0.00	1	38.00	37.85	-1	7,124	-0.01%
2023/09/20	0	0.00	3	39.50	38.80	-3	7,274	-0.04%
2023/09/19	3	39.60	2	39.40	39.25	1	7,297	0.01%
2023/09/18	11	39.85	0	0.00	39.80	11	7,347	0.15%
2023/09/15	3	39.67	2	39.78	39.45	1	7,414	0.01%
2023/09/14	9	39.96	1	40.00	40.15	8	7,368	0.11%
2023/09/13	27	38.50	30	38.69	39.00	-3	7,292	-0.04%
2023/09/12	25	38.41	55	38.06	38.15	-30	7,565	-0.40%
2023/09/11	33	36.85	30	36.35	36.35	3	7,454	0.04%
2023/09/08	20	38.18	23	37.53	37.50	-3	7,452	-0.04%
2023/09/07	33	38.70	0	0.00	38.40	33	7,462	0.44%
2023/09/06	5	38.63	7	38.83	38.95	-2	7,545	-0.03%
2023/09/05	7	37.95	7	38.15	38.45	0	7,627	0.00%
2023/09/04	15	38.49	15	38.65	38.30	0	7,641	0.00%
2023/09/01	2	38.80	0	0.00	38.60	2	7,657	0.03%
2023/08/30	20	39.80	22	39.02	39.10	-2	7,631	-0.03%
2023/08/28	37	39.75	41	39.10	39.00	-4	7,756	-0.05%
2023/08/25	9	39.57	4	39.45	39.60	5	7,848	0.06%
2023/08/24	17	39.75	21	39.80	39.50	-4	7,846	-0.05%
2023/08/23	14	39.35	8	39.46	38.90	6	7,822	0.08%
2023/08/22	11	38.00	8	38.30	38.15	3	7,668	0.04%
2023/08/21	2	37.18	1	37.30	37.50	1	7,584	0.01%
2023/08/18	2	37.28	2	36.65	36.40	0	7,562	0.00%
2023/08/17	0	0.00	1	37.30	37.75	-1	7,552	-0.01%
2023/08/16	10	35.73	11	35.93	36.10	-1	7,525	-0.01%
2023/08/15	0	0.00	2	36.25	36.50	-2	7,523	-0.03%
2023/08/14	1	35.80	1	35.70	35.85	0	7,551	0.00%
2023/08/08	1	38.80	0	0.00	38.75	1	7,499	0.01%
2023/08/07	9.2	38.30	8	38.73	39.50	1.2	7,482	0.02%
2023/08/04	17	38.42	19	38.78	39.45	-2	7,406	-0.03%
2023/08/02	1	42.90	0	0.00	41.40	1	7,316	0.01%
2023/08/01	6	43.82	4	44.59	42.95	2	7,257	0.03%
2023/07/31	3	44.48	3.2	44.52	43.90	-0.2	7,147	0.00%
2023/07/28	4	42.54	2	42.23	42.90	2	6,998	0.03%
2023/07/26	4	43.44	0	0.00	43.15	4	6,918	0.06%
2023/07/25	3	44.25	3	44.45	44.45	0	6,865	0.00%
2023/07/24	2	43.73	5	43.79	43.45	-3	6,799	-0.04%
2023/07/21	3	43.83	9	44.00	43.75	-6	6,754	-0.09%
2023/07/20	2	43.80	1	43.95	43.80	1	6,735	0.01%
2023/07/19	12	42.99	2	42.80	42.90	10	6,656	0.15%
2023/07/18	16	44.48	17.2	44.31	43.20	-1.2	6,669	-0.02%
2023/07/17	31	47.54	13	47.49	46.70	18	6,513	0.28%
2023/07/14	17.2	45.55	16	46.04	48.10	1.2	6,141	0.02%
2023/07/13	7	43.35	31	44.02	43.80	-24	5,831	-0.41%
2023/07/12	2	42.50	0	0.00	42.40	2	5,632	0.04%
2023/07/11	1.1	42.16	5	42.48	42.45	-3.9	5,627	-0.07%
2023/07/10	18	42.17	0	0.00	42.15	18	5,628	0.32%
2023/07/07	17	43.51	11	43.41	43.30	6	5,529	0.11%
2023/07/06	5	41.83	7	42.00	41.85	-2	5,148	-0.04%
2023/07/05	24	42.05	26	43.06	41.70	-2	5,122	-0.04%
2023/07/04	16.1	43.18	8	43.51	43.80	8.1	5,009	0.16%
2023/07/03	42	43.28	25	43.09	43.45	17	4,859	0.35%
2023/06/30	0	0.00	6	40.74	40.90	-6	4,600	-0.13%
2023/06/29	24	40.85	27	41.10	40.35	-3	4,503	-0.07%
2023/06/28	9	39.36	29	39.53	39.30	-20	4,167	-0.48%
2023/06/27	0	0.00	4	37.79	37.80	-4	4,011	-0.10%
2023/06/26	6	38.87	1	38.70	38.60	5	4,002	0.12%
2023/06/21	17	40.32	6	40.35	40.20	11	3,920	0.28%
2023/06/20	0	0.00	5	39.05	39.10	-5	3,825	-0.13%
2023/06/19	3	39.80	0	0.00	39.30	3	3,785	0.08%
2023/06/16	0	0.00	13	39.89	40.35	-13	3,656	-0.36%
2023/06/15	1	37.85	6	37.95	38.15	-5	3,316	-0.15%
2023/06/14	0	0.00	5	37.62	37.65	-5	3,311	-0.15%
2023/06/12	1	37.00	0	0.00	36.80	1	3,411	0.03%
2023/06/09	0	0.00	8	38.00	38.85	-8	3,394	-0.24%
2023/06/08	1	37.20	0	0.00	37.20	1	3,345	0.03%
2023/06/07	1	37.80	2	38.05	38.10	-1	3,377	-0.03%
2023/06/05	0	0.00	4	39.33	38.70	-4	3,457	-0.12%
2023/06/02	4	38.70	8	38.98	38.90	-4	3,542	-0.11%
2023/06/01	1	39.00	11	38.81	38.95	-10	3,526	-0.28%
2023/05/31	1	38.30	6	38.50	38.50	-5	3,501	-0.14%
2023/05/30	0	0.00	3	37.70	37.45	-3	3,409	-0.09%
2023/05/29	1	36.50	9	37.36	37.30	-8	3,404	-0.23%
2023/05/26	0	0.00	1	35.95	35.90	-1	3,307	-0.03%
2023/05/24	0	0.00	1	36.30	36.20	-1	3,385	-0.03%
2023/05/23	0	0.00	2	36.90	36.65	-2	3,383	-0.06%
2023/05/19	1	36.20	1	36.15	36.10	0	3,385	0.00%
2023/05/18	0	0.00	1	36.40	36.15	-1	3,364	-0.03%
2023/05/17	4	35.78	0	0.00	35.95	4	3,315	0.12%
2023/05/12	1	33.95	3	34.02	34.30	-2	3,235	-0.06%
2023/05/11	2	34.20	1	33.95	33.95	1	3,232	0.03%
2023/05/10	2	34.80	1	35.00	34.80	1	3,205	0.03%
2023/05/09	10	34.82	1	34.60	34.60	9	3,198	0.28%
2023/05/08	40	35.68	0	0.00	35.15	40	3,188	1.25%
2023/05/05	15	35.17	2	35.28	35.00	13	3,182	0.41%
2023/05/04	2	34.48	0	0.00	34.45	2	3,184	0.06%
2023/05/03	23	35.10	0	0.00	34.40	23	3,188	0.72%
2023/05/02	10	35.90	4	35.90	35.85	6	3,168	0.19%
2023/04/28	2	35.48	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	34.73	0	0.00	35.05	2	3,130	0.06%
2023/04/25	3	35.63	1	34.75	34.80	2	3,114	0.06%
2023/04/24	1	36.15	0	0.00	35.70	1	3,071	0.03%
2023/04/21	9	36.93	0	0.00	35.65	9	3,081	0.29%
2023/04/20	7	39.35	8	39.29	39.30	-1	2,949	-0.03%
2023/04/19	3	38.63	3	38.47	38.85	0	2,840	0.00%
2023/04/18	13	37.98	12	39.18	38.40	1	2,754	0.04%
2023/04/12	0	0.00	1.5	36.67	36.75	-1.5	2,618	-0.06%
2023/04/10	0.5	35.90	5	35.90	36.00	-4.5	2,528	-0.18%
2023/04/07	1	36.10	0	0.00	35.35	1	2,471	0.04%
2023/03/30	0	0.00	5	34.85	34.80	-5	2,325	-0.22%
2023/03/24	0	0.00	1	34.65	34.55	-1	2,273	-0.04%
2023/03/17	0	0.00	10	34.40	34.30	-10	2,207	-0.45%
2023/03/16	0	34.35	0	0.00	33.55	0	2,187	0.00%
2023/03/15	3	34.53	1	35.25	34.45	2	2,153	0.09%
2023/03/14	2	34.53	3	35.23	35.20	-1	2,081	-0.05%
2023/03/13	8	34.79	8	34.58	34.90	0	2,036	0.00%
2023/03/09	0	0.00	3	35.05	34.80	-3	2,215	-0.14%
2023/03/08	10	34.00	0	0.00	34.55	10	2,276	0.44%
2023/03/07	0	0.00	5	34.13	34.20	-5	2,337	-0.21%
2023/03/03	2	33.00	0.3	33.00	32.90	1.8	2,167	0.08%
2023/03/02	0	33.70	0	0.00	33.90	0	2,099	0.00%
2023/03/01	10	32.75	15	33.15	33.20	-5	2,100	-0.24%
2023/02/24	0	0.00	1	32.50	32.50	-1	2,054	-0.05%
2023/02/23	16	32.30	13	32.69	32.50	3	2,038	0.15%
2023/02/20	5	31.95	5	31.66	31.70	0	2,015	0.00%
2023/02/17	0	0.00	7	31.67	31.60	-7	2,014	-0.35%
2023/02/15	3	30.90	0	0.00	30.90	3	2,046	0.15%
2023/02/06	0	0.00	5	31.05	30.95	-5	2,218	-0.23%
2023/02/01	0	0.00	1	30.70	30.65	-1	2,234	-0.04%
2023/01/17	0	0.00	3	29.55	29.80	-3	2,203	-0.14%
2023/01/16	0	0.00	1	29.35	29.30	-1	2,199	-0.05%
2023/01/11	16	30.40	13	30.14	30.05	3	2,220	0.14%
2023/01/05	3	29.60	3	30.65	29.60	0	2,244	0.00%
2023/01/04	17	30.11	16	30.20	30.00	1	2,175	0.05%
2022/12/28	0.3	28.15	0	0.00	28.15	0.3	2,262	0.01%
2022/12/27	0	0.00	3	29.00	28.95	-3	2,274	-0.13%
2022/12/22	0.4	29.00	0	0.00	28.85	0.4	2,305	0.02%
2022/12/19	1	29.55	0	0.00	29.35	1	2,395	0.04%
2022/12/14	0	0.00	0.1	30.60	31.05	-0.1	2,427	0.00%
2022/12/08	0	0.00	10	30.75	30.80	-10	2,550	-0.39%
2022/12/07	0	0.00	0.1	31.57	30.65	-0.1	2,599	0.00%
2022/12/06	0	0.00	1	31.25	31.35	-1	2,734	-0.04%
2022/12/05	5	31.70	5	31.50	31.60	0	2,931	0.00%
2022/12/01	5.1	31.48	13	31.95	31.30	-7.9	3,162	-0.25%
2022/11/30	11	31.49	11	30.99	31.00	0	3,100	0.00%
2022/11/28	10	29.70	10	29.70	29.85	0	2,964	0.00%
2022/11/24	1	30.00	5	30.15	30.00	-4	2,970	-0.13%
2022/11/23	6	29.73	6	29.83	30.45	0	2,951	0.00%
2022/11/22	1	29.50	0	0.00	29.55	1	2,901	0.03%
2022/11/18	5	29.71	1	29.80	29.55	4	2,945	0.14%
2022/11/17	10	29.85	10	29.40	29.50	0	2,927	0.00%
2022/11/16	10	29.50	10	29.05	29.15	0	2,912	0.00%
2022/11/15	0	0.00	1	29.20	29.20	-1	2,929	-0.03%
2022/11/14	13	29.62	10	29.65	29.70	3	2,932	0.10%
2022/11/09	0.1	29.40	0	0.00	29.30	0.1	2,898	0.00%
2022/11/08	6	29.84	5	29.22	29.30	1	2,906	0.03%
2022/11/03	1	28.55	5	28.80	28.55	-4	3,002	-0.13%
2022/11/02	0	0.00	2	28.45	28.55	-2	3,037	-0.07%
2022/10/28	2	26.40	0	0.00	26.25	2	3,530	0.06%
2022/10/26	1	26.60	0	0.00	26.60	1	3,875	0.03%
2022/10/25	1	27.40	0	0.00	27.20	1	3,919	0.03%
2022/10/24	0	0.00	1	27.95	27.55	-1	4,022	-0.02%
2022/10/20	1	27.55	0	0.00	27.85	1	4,464	0.02%
2022/10/17	1	27.15	0	0.00	28.30	1	4,694	0.02%
2022/10/11	3	28.57	0	0.00	28.40	3	4,735	0.06%
2022/10/07	0	0.00	2	29.58	29.50	-2	4,787	-0.04%
2022/10/05	1	29.80	1	28.75	28.85	0	4,848	0.00%
2022/10/03	0	0.00	2	27.15	27.35	-2	4,827	-0.04%
2022/09/30	1	27.50	0	0.00	27.55	1	5,062	0.02%
2022/09/29	1	27.70	1	27.95	27.65	0	5,268	0.00%
2022/09/28	0	0.00	3	27.77	27.25	-3	5,323	-0.06%
2022/09/26	1	30.20	3	30.75	29.80	-2	5,417	-0.04%
2022/09/23	3	31.80	4	31.40	31.35	-1	5,395	-0.02%
2022/09/21	8	32.34	0	0.00	32.35	8	5,353	0.15%
2022/09/20	0	0.00	0.4	32.50	32.80	-0.4	5,331	-0.01%
2022/09/19	2	32.20	0	0.00	32.45	2	5,316	0.04%
2022/09/16	7	32.76	2	32.65	32.70	5	5,297	0.09%
2022/09/15	6	33.07	0	0.00	33.05	6	5,258	0.11%
2022/09/14	1	32.75	3	33.05	33.45	-2	5,179	-0.04%
2022/09/13	4.4	33.98	8	34.27	33.70	-3.7	5,130	-0.07%
2022/09/12	16	34.73	6	34.92	34.95	10	4,980	0.20%
2022/09/08	10	32.95	10	33.50	33.75	0	4,786	0.00%
2022/09/07	2	32.65	2	32.70	32.80	0	4,637	0.00%
2022/09/06	11	31.90	11	32.45	32.40	0	4,514	0.00%
2022/09/05	4.2	32.45	6	31.99	31.40	-1.8	4,297	-0.04%
2022/09/02	5	31.35	17	31.64	31.75	-12	4,198	-0.29%
2022/09/01	3	30.75	0	0.00	30.70	3	4,156	0.07%
2022/08/31	0	0.00	3	31.45	31.45	-3	4,139	-0.07%
2022/08/29	3	30.25	15	30.72	30.15	-12	4,110	-0.29%
2022/08/26	7	31.63	39	31.58	31.65	-32	4,082	-0.78%
2022/08/25	0	0.00	20	30.93	31.25	-20	4,032	-0.50%
2022/08/24	1	30.45	0	0.00	30.55	1	4,019	0.02%
2022/08/23	2	30.70	0	0.00	30.75	2	4,011	0.05%
2022/08/22	20	31.51	8	31.20	31.15	12	3,985	0.30%
2022/08/19	15	31.68	19	31.61	31.85	-4	3,932	-0.10%
2022/08/18	0	0.00	4	31.13	31.25	-4	3,908	-0.10%
2022/08/16	17	31.34	0	0.00	31.25	17	3,871	0.44%
2022/08/15	0	0.00	5	31.90	31.65	-5	3,838	-0.13%
2022/08/12	1	31.50	0	0.00	31.50	1	3,771	0.03%
2022/08/11	29	31.38	3	31.65	31.50	26	3,739	0.70%
2022/08/10	12	31.87	12	32.34	31.75	0	3,686	0.00%
2022/08/09	8	31.69	2	31.88	32.00	6	3,591	0.17%
2022/08/08	6	31.89	1	31.90	31.90	5	3,537	0.14%
2022/08/05	4	31.75	4	31.55	31.85	0	3,446	0.00%
2022/08/04	0	0.00	19	31.74	31.80	-19	3,291	-0.58%
2022/08/03	13	30.77	2	30.20	30.05	11	3,016	0.36%
2022/08/02	2	30.70	127	31.21	30.70	-125	2,754	-4.54%	大賣/鉅額交易
2022/08/01	5	30.50	0	0.00	30.50	5	2,633	0.19%
2022/07/29	8	31.29	14	31.28	31.15	-6	2,578	-0.23%
2022/07/28	7	31.54	7	30.99	30.50	0	2,479	0.00%
2022/07/27	11	30.04	9	30.34	30.70	2	2,216	0.09%
2022/07/26	1	29.00	0	0.00	29.00	1	2,033	0.05%
2022/07/25	6	30.25	37	30.46	31.00	-31	1,936	-1.60%
2022/07/22	1	29.75	0	0.00	29.10	1	1,822	0.05%
2022/07/21	5	29.15	5	29.25	29.50	0	1,784	0.00%
2022/07/20	1	29.05	2	29.28	29.00	-1	1,739	-0.06%
2022/07/19	1	29.05	2	29.10	29.05	-1	1,717	-0.06%
2022/07/15	2	29.00	0	0.00	29.40	2	1,697	0.12%
2022/07/14	5	28.50	25	28.73	29.25	-20	1,648	-1.21%
2022/07/13	0	0.00	3	28.80	27.90	-3	1,580	-0.19%
2022/07/12	43	28.89	21	28.98	28.60	22	1,534	1.43%
2022/07/11	21	29.25	0	0.00	29.45	21	1,512	1.39%
2022/07/08	0	0.00	1	28.50	29.60	-1	1,448	-0.07%
2022/07/07	2	29.03	3	28.97	28.75	-1	1,206	-0.08%
2022/07/05	2	26.55	2	26.85	27.15	0	951	0.00%
2022/06/21	0	0.00	2	26.10	26.30	-2	1,023	-0.20%
2022/06/14	0	0.00	2	25.95	26.40	-2	1,180	-0.17%
2022/06/13	0	0.00	1	26.35	26.25	-1	1,207	-0.08%
2022/05/17	0	0.00	2	27.10	27.00	-2	1,876	-0.11%
2022/05/16	0	0.00	2	26.55	26.55	-2	1,885	-0.11%
2022/05/12	1	25.60	0	0.00	25.50	1	1,906	0.05%
2022/05/11	1	26.55	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	1	27.10	0	0.00	26.90	1	1,978	0.05%
2022/05/06	1	28.30	0	0.00	28.25	1	1,994	0.05%
2022/05/05	1	29.00	0	0.00	29.05	1	2,028	0.05%
2022/04/25	2	28.68	1	29.05	28.60	1	2,138	0.05%
2022/04/18	15	29.00	0	0.00	29.10	15	2,126	0.71%
2022/04/15	30	28.95	2	29.00	28.85	28	2,136	1.31%
2022/04/13	1	29.75	2	29.80	29.90	-1	2,227	-0.04%
2022/04/11	1	29.70	0	0.00	29.70	1	2,322	0.04%
2022/04/07	3	31.13	0	0.00	30.55	3	2,653	0.11%
2022/03/30	30	31.60	0	0.00	31.80	30	2,923	1.03%
2022/03/29	1	31.70	0	0.00	31.60	1	2,934	0.03%
2022/03/25	0	0.00	8	33.05	32.50	-8	2,961	-0.27%
2022/03/23	32	32.16	10	31.90	31.70	22	2,920	0.75%
2022/03/22	30	31.72	0	0.00	32.20	30	3,022	0.99%
2022/03/21	0	0.00	1	32.00	31.80	-1	3,165	-0.03%
2022/03/18	0	0.00	39	31.52	32.00	-39	3,665	-1.06%
2022/03/16	1	30.70	1	30.35	30.80	0	4,336	0.00%
2022/03/15	2	30.00	0	0.00	30.10	2	4,863	0.04%
2022/03/09	30	28.20	2	28.60	28.60	28	5,058	0.55%
2022/03/07	0	0.00	3	29.10	29.05	-3	5,023	-0.06%
2022/03/03	1	30.95	0	0.00	30.90	1	5,080	0.02%
2022/02/25	21	30.75	21	31.58	30.50	0	5,171	0.00%
2022/02/24	0	0.00	1	30.80	29.80	-1	5,172	-0.02%
2022/02/22	1	31.75	2	30.35	30.45	-1	5,351	-0.02%
2022/02/21	3	32.37	1	32.35	32.25	2	5,542	0.04%
2022/02/18	28	32.74	35	33.00	32.90	-7	6,165	-0.11%
2022/02/11	0	0.00	2	31.70	31.35	-2	6,101	-0.03%
2022/02/10	2	31.58	0	0.00	31.50	2	6,149	0.03%
2022/02/08	0	0.00	2	31.90	32.40	-2	6,235	-0.03%
2022/01/25	1	30.45	0	0.00	29.65	1	6,414	0.02%
2022/01/21	0	0.00	1	31.05	30.45	-1	6,416	-0.02%
2022/01/20	23	31.87	20	31.50	31.70	3	6,512	0.05%
2022/01/18	1	31.20	0	0.00	30.90	1	6,525	0.02%
2022/01/17	1	30.80	0	0.00	30.90	1	6,515	0.02%
2022/01/14	1	29.75	0	0.00	30.00	1	6,502	0.02%
2022/01/12	1	30.55	0	0.00	30.70	1	6,483	0.02%
2022/01/10	1	31.45	0	0.00	31.70	1	6,450	0.02%
2022/01/07	9	31.46	0	0.00	31.35	9	6,437	0.14%
2022/01/06	18	33.14	0	0.00	32.85	18	6,349	0.28%
2022/01/05	1	33.55	0	0.00	33.70	1	6,319	0.02%
2022/01/04	3	34.03	2	33.75	33.70	1	6,295	0.02%
2022/01/03	53	34.54	43	34.59	33.95	10	6,221	0.16%
2021/12/30	0	0.00	4	33.68	33.55	-4	5,914	-0.07%
2021/12/29	32	33.58	32	34.01	34.15	0	5,873	0.00%
2021/12/28	5	33.91	47	33.87	34.00	-42	5,777	-0.73%
2021/12/27	32	33.13	0	0.00	33.30	32	5,681	0.56%
2021/12/24	10	33.28	44	33.34	33.40	-34	5,642	-0.60%
2021/12/23	30	32.80	1	32.55	32.80	29	5,569	0.52%
2021/12/20	0	0.00	8.5	32.91	32.70	-8.5	5,506	-0.15%
2021/12/17	3	32.75	5	32.70	32.65	-2	5,463	-0.04%
2021/12/16	10	33.86	8	33.87	33.85	2	5,397	0.04%
2021/12/15	10	33.17	2	33.13	34.15	8	5,268	0.15%
2021/12/14	16.5	34.75	6	35.59	34.10	10.5	5,100	0.21%
2021/12/13	6	33.31	14.6	33.26	33.65	-8.6	4,555	-0.19%
2021/12/10	15.6	33.94	3	33.85	33.80	12.6	4,308	0.29%
2021/12/09	21	33.04	47	33.26	32.20	-26	3,779	-0.69%
2021/12/08	6	30.48	0	0.00	30.30	6	3,217	0.19%
2021/12/07	0	0.00	2	30.15	30.15	-2	3,141	-0.06%
2021/12/06	0	0.00	5	29.00	29.05	-5	3,023	-0.17%
2021/12/02	0	0.00	3	29.07	29.05	-3	2,971	-0.10%
2021/11/30	0	0.00	20	28.95	29.20	-20	2,973	-0.67%
2021/11/29	20	28.51	0	0.00	28.45	20	2,967	0.67%
2021/11/26	0	0.00	8	28.99	28.30	-8	2,911	-0.27%
2021/11/22	30	31.07	30	31.32	30.85	0	2,729	0.00%
2021/11/19	3	30.20	14	29.90	29.80	-11	2,587	-0.43%
2021/11/18	9	30.62	10	30.50	30.10	-1	2,517	-0.04%
2021/11/17	134	31.58	119	31.75	32.05	15	2,279	0.66%	大買/大賣/
2021/11/16	2	28.35	9	28.94	29.15	-7	1,627	-0.43%
2021/11/09	2	27.75	4	27.75	27.75	-2	1,440	-0.14%
2021/11/08	2	28.40	0	0.00	28.10	2	1,384	0.14%
2021/11/05	10	28.45	0	0.00	28.20	10	1,355	0.74%
2021/11/04	0	0.00	3	28.17	28.60	-3	1,244	-0.24%
2021/11/03	20	27.60	22	27.14	27.00	-2	1,077	-0.19%
2021/11/02	3	27.20	0	0.00	26.50	3	1,010	0.30%
2021/10/29	1	27.05	4	26.95	27.00	-3	1,046	-0.29%
2021/10/28	3	28.07	0	0.00	27.80	3	1,020	0.29%
2021/10/27	4	27.75	10	27.96	28.30	-6	908	-0.66%
2021/10/25	0	0.00	1	26.45	26.60	-1	852	-0.12%
2021/10/22	2	26.23	0	0.00	26.20	2	868	0.23%
2021/10/21	2	26.20	2	26.00	25.95	0	887	0.00%
2021/10/07	0	0.00	3	25.90	25.85	-3	1,342	-0.22%
2021/10/01	3	25.52	4	25.20	25.00	-1	1,414	-0.07%
2021/09/30	0	0.00	3	25.85	25.80	-3	1,419	-0.21%
2021/09/08	1	24.40	0	0.00	24.15	1	1,649	0.06%
2021/09/03	3	25.77	0	0.00	25.80	3	1,624	0.18%
2021/08/19	0	0.00	2	25.30	25.20	-2	1,731	-0.12%
2021/08/16	1	24.70	2	24.75	24.75	-1	1,743	-0.06%
2021/08/11	1	26.20	0	0.00	25.75	1	1,789	0.06%
2021/08/09	1	26.90	0	0.00	26.70	1	1,847	0.05%
2021/08/06	0	0.00	1	27.20	27.20	-1	1,872	-0.05%
2021/08/04	1	27.00	0	0.00	27.10	1	2,029	0.05%
2021/08/03	2	28.13	0	0.00	28.05	2	2,042	0.10%
2021/08/02	5	28.06	1	28.25	28.20	4	2,067	0.19%
2021/07/23	2	29.60	0	0.00	29.55	2	2,580	0.08%
2021/07/21	0	0.00	9	28.55	28.55	-9	2,639	-0.34%
2021/07/20	6	29.88	3	29.45	29.05	3	2,666	0.11%
2021/07/19	3	30.45	0	0.00	30.35	3	2,734	0.11%
2021/07/16	6	30.67	6	31.08	31.15	0	2,821	0.00%
2021/07/15	0	0.00	5	30.44	31.65	-5	2,783	-0.18%
2021/07/14	0	0.00	1	29.30	29.05	-1	2,637	-0.04%
2021/07/13	2	28.73	8	28.92	28.45	-6	2,645	-0.23%
2021/07/12	1	28.00	0	0.00	28.25	1	2,644	0.04%
2021/07/08	0	0.00	2	28.20	28.15	-2	2,716	-0.07%
2021/07/07	1	28.80	0	0.00	28.40	1	2,821	0.04%
2021/07/01	6	28.68	2	28.95	28.10	4	3,381	0.12%
2021/06/30	4	28.60	0	0.00	28.55	4	3,433	0.12%
2021/06/24	1	29.40	0	0.00	29.15	1	3,814	0.03%
2021/06/23	0	0.00	1	28.80	28.85	-1	3,812	-0.03%
2021/06/22	3	28.13	0	0.00	27.90	3	3,888	0.08%
2021/06/16	2	28.28	0	0.00	28.10	2	4,090	0.05%
2021/06/04	1	28.35	0	0.00	28.10	1	4,585	0.02%
2021/06/03	2	28.85	0	0.00	28.85	2	4,665	0.04%
2021/05/24	1	26.15	0	0.00	26.75	1	5,003	0.02%
2021/05/17	1	24.75	4	24.44	24.00	-3	5,247	-0.06%
2021/05/14	2	26.75	0	0.00	26.10	2	5,241	0.04%
2021/05/13	0	0.00	7	24.71	26.60	-7	5,244	-0.13%
2021/05/12	3	26.27	1	25.70	25.75	2	5,242	0.04%
2021/05/11	2	27.38	17	28.52	27.95	-15	5,185	-0.29%
2021/05/07	7	29.99	1	29.25	30.40	6	5,503	0.11%
2021/05/06	3	29.27	10	29.15	29.20	-7	5,584	-0.13%
2021/05/05	3	30.67	0	0.00	30.10	3	5,533	0.05%
2021/05/04	2	32.03	0	0.00	31.35	2	5,519	0.04%
2021/05/03	5	35.10	7	35.34	34.40	-2	5,475	-0.04%
2021/04/29	17	34.76	15	34.98	35.00	2	5,422	0.04%
2021/04/28	4	33.50	1	33.40	33.50	3	5,378	0.06%
2021/04/26	1	33.20	2	33.25	33.65	-1	5,573	-0.02%
2021/04/23	3	33.15	0	0.00	33.15	3	5,667	0.05%
2021/04/22	3	34.23	0	0.00	34.00	3	6,057	0.05%
2021/04/21	5	35.80	0	0.00	35.80	5	6,051	0.08%
2021/04/20	2	36.50	3	36.40	36.30	-1	6,107	-0.02%
2021/04/19	0	0.00	5	36.10	36.05	-5	6,325	-0.08%
2021/04/16	5	35.93	0	0.00	36.05	5	6,462	0.08%
2021/04/14	2	35.30	4	35.65	35.80	-2	7,531	-0.03%
2021/04/13	0	0.00	2	36.78	37.00	-2	8,203	-0.02%
2021/04/12	7	37.96	5	38.06	37.50	2	8,310	0.02%
2021/04/09	20	37.20	13	38.62	38.40	7	8,231	0.09%
2021/04/08	10	36.38	10	36.53	36.40	0	7,937	0.00%
2021/04/07	5	36.35	6	36.33	36.20	-1	7,935	-0.01%
2021/04/06	3	36.57	1	36.55	36.55	2	7,930	0.03%
2021/04/01	3	37.35	4	37.60	37.05	-1	7,991	-0.01%
2021/03/31	7	36.99	11	37.10	37.35	-4	8,083	-0.05%
2021/03/30	0	0.00	1	36.55	36.55	-1	7,944	-0.01%
2021/03/29	4	36.50	5	36.50	36.55	-1	7,920	-0.01%
2021/03/26	2	35.45	1	35.50	35.65	1	7,902	0.01%
2021/03/25	1	36.25	1	36.60	35.60	0	7,992	0.00%
2021/03/23	2	35.38	1	35.55	35.25	1	7,951	0.01%
2021/03/22	6	35.21	0	0.00	35.10	6	7,902	0.08%
2021/03/18	0	0.00	0.1	36.25	36.30	-0.1	7,777	0.00%
2021/03/17	1	36.60	1	36.20	36.10	0	7,825	0.00%
2021/03/16	7	37.06	5	36.60	36.65	2	7,828	0.03%
2021/03/15	3.1	37.39	3	37.53	37.55	0.1	7,805	0.00%
2021/03/12	1	36.20	10	36.40	36.80	-9	7,689	-0.12%
2021/03/11	1	35.70	0	0.00	35.75	1	7,661	0.01%
2021/03/09	5	35.56	10	35.44	35.40	-5	8,358	-0.06%
2021/03/08	48	35.71	51	35.00	34.90	-3	8,296	-0.04%
2021/03/05	0	35.30	1	35.55	35.45	-1	8,284	-0.01%
2021/03/04	5	35.10	0	0.00	35.05	5	8,421	0.06%
2021/03/02	1	34.60	0	0.00	34.10	1	8,460	0.01%
2021/02/26	1	34.60	1	35.10	35.10	0	8,451	0.00%
2021/02/25	1	35.10	0	0.00	34.85	1	8,467	0.01%
2021/02/24	1	35.60	0	0.00	35.10	1	8,468	0.01%
2021/02/23	2	35.65	1	36.00	36.15	1	8,489	0.01%
2021/02/22	30	35.55	30	35.45	35.50	0	8,548	0.00%
2021/02/19	0	0.00	2	35.23	35.40	-2	8,515	-0.02%
2021/02/18	41	34.09	30	34.14	34.15	11	8,429	0.13%
2021/02/17	23	33.33	20	33.30	33.30	3	8,402	0.04%
2021/02/05	3	33.08	1	33.20	32.70	2	8,366	0.02%
2021/02/02	0.5	33.60	0	0.00	33.60	0.5	8,410	0.01%
2021/01/29	6.5	36.92	21	35.92	34.55	-14.5	8,314	-0.17%
2021/01/28	11	36.05	0	0.00	36.00	11	7,984	0.14%
2021/01/27	1	34.90	1	35.15	35.30	0	7,890	0.00%
2021/01/26	1	34.85	1	34.85	34.65	0	7,871	0.00%
2021/01/25	5	35.20	2	35.40	35.35	3	7,835	0.04%
2021/01/22	4	34.98	0	0.00	35.15	4	7,803	0.05%
2021/01/21	1	36.65	0	0.00	34.75	1	7,725	0.01%
2021/01/20	1	36.50	7	36.29	35.75	-6	7,618	-0.08%
2021/01/19	6	38.02	0	0.00	37.45	6	7,470	0.08%
2021/01/18	7	37.79	14	37.79	38.50	-7	7,344	-0.10%
2021/01/15	4	38.56	15	39.11	38.60	-11	7,192	-0.15%
2021/01/14	1	37.50	1	38.50	38.35	0	6,717	0.00%
2021/01/13	0	0.00	4	37.81	37.80	-4	6,604	-0.06%
2021/01/12	6	37.09	12	37.10	37.50	-6	6,500	-0.09%
2021/01/11	2	38.78	11	38.70	38.95	-9	6,249	-0.14%
2021/01/08	6	38.21	33	38.39	38.50	-27	6,084	-0.44%
2021/01/07	60	39.99	33	39.45	39.50	27	5,851	0.46%
2021/01/06	22	38.28	11	38.44	38.90	11	4,966	0.22%
2021/01/05	16	33.18	12	35.07	35.40	4	4,261	0.09%
2021/01/04	13	31.77	0	0.00	32.20	13	4,058	0.32%
2020/12/31	1	31.25	0	0.00	31.25	1	3,979	0.03%
2020/12/29	0	0.00	37	32.08	31.45	-37	3,984	-0.93%
2020/12/28	23	31.68	0	0.00	31.65	23	3,921	0.59%
2020/12/25	21	31.76	55	30.84	32.10	-34	3,840	-0.89%
2020/12/23	40	29.89	0	0.00	29.85	40	3,619	1.11%
2020/12/22	0	0.00	1	30.70	29.55	-1	3,637	-0.03%
2020/12/21	10	30.93	0	0.00	31.05	10	3,613	0.28%
2020/12/18	1	29.50	1	29.70	30.05	0	3,516	0.00%
2020/12/15	0.3	29.25	0	0.00	29.25	0.3	3,498	0.01%
2020/12/11	0	0.00	1	29.70	30.20	-1	3,479	-0.03%
2020/12/10	0	0.00	3	30.80	31.00	-3	3,425	-0.09%
2020/12/09	0	0.00	1	31.05	31.30	-1	3,412	-0.03%
2020/12/08	0	0.00	1	31.40	31.35	-1	3,446	-0.03%
2020/12/07	3	32.25	9	31.41	31.30	-6	3,704	-0.16%
2020/12/04	6	32.63	1	31.70	32.25	5	3,666	0.14%
2020/12/03	4	30.63	0	0.00	32.00	4	3,305	0.12%
2020/12/02	0	0.00	8	28.96	29.10	-8	3,022	-0.26%
2020/12/01	3	29.42	0	0.00	29.00	3	3,036	0.10%
2020/11/27	0	0.00	1	29.20	29.60	-1	2,914	-0.03%
2020/11/26	1	28.80	2	28.85	28.65	-1	2,827	-0.04%
2020/11/25	0	0.00	10	28.83	28.65	-10	2,796	-0.36%
2020/11/24	10	28.45	0	0.00	28.40	10	2,796	0.36%
2020/11/23	1	28.60	1	28.35	28.35	0	2,750	0.00%
2020/11/20	0	0.00	11	28.30	28.35	-11	2,726	-0.40%
2020/11/19	10	27.96	10	28.20	28.00	0	2,723	0.00%
2020/11/18	0	0.00	2	27.35	27.30	-2	2,622	-0.08%
2020/11/17	1	27.25	0	0.00	26.90	1	2,638	0.04%
2020/11/13	0	0.00	12	26.43	26.70	-12	2,854	-0.42%
2020/11/11	36	27.16	10	26.75	26.75	26	2,900	0.90%
2020/11/03	0	0.00	0.7	26.60	26.55	-0.7	2,989	-0.02%
2020/10/13	0	0.00	1	27.40	27.75	-1	3,747	-0.03%
2020/10/12	0	0.00	5	26.90	27.15	-5	3,735	-0.13%
2020/10/08	6	27.58	0	0.00	27.20	6	3,744	0.16%
2020/10/07	5	27.64	15	27.65	27.45	-10	3,762	-0.27%
2020/10/06	0	0.00	4.8	26.72	26.80	-4.8	3,765	-0.13%
2020/09/24	5	26.15	1	26.20	26.00	4	3,953	0.10%
2020/09/23	6	27.08	3	27.00	26.90	3	3,925	0.08%
2020/09/22	3	26.95	1	27.25	27.25	2	3,948	0.05%
2020/09/18	5	28.18	1	27.95	27.75	4	3,937	0.10%
2020/09/16	0	0.00	1	28.15	28.00	-1	4,055	-0.02%
2020/09/15	0	0.00	2	28.40	28.35	-2	4,104	-0.05%
2020/09/14	3	28.25	1	28.40	28.45	2	4,173	0.05%
2020/09/11	4	28.40	2	29.45	28.40	2	4,226	0.05%
2020/09/10	3	29.50	22	29.78	29.25	-19	4,185	-0.45%
2020/09/09	7	28.79	8	28.32	28.95	-1	3,935	-0.03%
2020/09/08	7	27.84	4	27.98	27.85	3	3,905	0.08%
2020/09/07	13	28.93	0	0.00	28.30	13	3,934	0.33%
2020/09/04	1	28.45	4	28.43	28.50	-3	3,948	-0.08%
2020/09/03	7	28.83	3	29.20	28.20	4	3,955	0.10%
2020/09/01	3	27.45	0	0.00	27.40	3	3,877	0.08%
2020/08/28	2	28.95	2	28.25	28.15	0	4,068	0.00%
2020/08/26	1	28.50	0	0.00	28.30	1	4,102	0.02%
2020/08/25	5	28.54	15	28.86	28.50	-10	4,116	-0.24%
2020/08/24	0	0.00	3	28.35	28.15	-3	4,052	-0.07%
2020/08/21	7	27.76	0.8	27.80	27.90	6.2	4,076	0.15%
2020/08/20	15	27.40	4	27.90	26.95	11	4,065	0.27%
2020/08/19	5	29.94	2	29.40	29.70	3	4,001	0.07%
2020/08/18	0	0.00	10	28.35	28.30	-10	3,887	-0.26%
2020/08/17	0	0.00	18	28.20	28.20	-18	3,907	-0.46%
2020/08/14	0	0.00	61	27.60	27.60	-61	4,129	-1.48%
2020/08/13	1	27.30	140	27.65	27.40	-139	4,138	-3.36%	大賣/鉅額交易
2020/08/11	5	26.95	90	27.25	25.95	-85	4,113	-2.07%
2020/08/06	1	26.15	1.8	26.56	26.40	-0.8	4,173	-0.02%
2020/08/05	15.2	26.18	1	26.65	26.35	14.2	4,248	0.33%
2020/08/04	5	25.10	0	0.00	25.15	5	4,308	0.12%
2020/07/28	0	0.00	0.8	23.45	23.95	-0.8	5,766	-0.01%
2020/07/27	1.2	24.19	1	24.55	23.85	0.2	5,755	0.00%
2020/07/24	6	27.80	17	27.38	25.65	-11	5,772	-0.19%
2020/07/23	3	27.75	0	0.00	27.75	3	5,707	0.05%
2020/07/22	38	28.30	79	28.51	28.30	-41	5,717	-0.72%
2020/07/21	120	27.79	0	0.00	27.75	120	5,658	2.12%	大買/鉅額交易
2020/07/20	58	27.75	2	27.80	27.75	56	5,633	0.99%
2020/07/17	63	27.78	0	0.00	27.85	63	5,645	1.12%
2020/07/16	1	28.20	0	0.00	28.15	1	5,662	0.02%
2020/07/13	120	27.78	0	0.00	27.95	120	5,748	2.09%	大買/鉅額交易
2020/07/09	2	28.35	285	28.39	28.45	-283	6,117	-4.63%	大賣/鉅額交易
2020/07/08	2	27.78	25	27.90	27.75	-23	6,186	-0.37%
2020/07/07	0	0.00	3	27.78	27.75	-3	6,179	-0.05%
2020/07/06	1	27.95	100	28.00	27.95	-99	6,177	-1.60%
2020/07/03	0	0.00	14	27.70	27.70	-14	6,162	-0.23%
2020/07/01	1	28.00	4	28.03	27.65	-3	6,175	-0.05%
2020/06/23	5	27.05	41	27.28	27.20	-36	6,216	-0.58%
2020/06/22	102	26.01	0	0.00	26.05	102	6,132	1.66%	大買/鉅額交易
2020/06/19	23	27.02	1	27.20	26.95	22	6,090	0.36%
2020/06/18	14	27.18	0	0.00	27.20	14	6,036	0.23%
2020/06/17	14	27.36	1	27.35	27.40	13	5,984	0.22%
2020/06/16	6	27.28	0	0.00	27.30	6	6,004	0.10%
2020/06/15	13	27.33	1	27.20	27.20	12	6,003	0.20%
2020/06/12	11	26.68	0	0.00	27.00	11	6,006	0.18%
2020/06/11	102	27.19	0	0.00	27.05	102	6,006	1.70%	大買/鉅額交易
2020/06/10	1	27.40	10	27.50	27.45	-9	5,972	-0.15%
2020/06/08	0	0.00	1	27.25	27.25	-1	6,019	-0.02%
2020/06/05	7	27.29	1	27.40	27.05	6	6,044	0.10%
2020/06/04	2	26.63	9	26.61	26.60	-7	5,891	-0.12%
2020/06/03	2	26.65	0	0.00	26.60	2	5,869	0.03%
2020/06/02	7	26.56	0	0.00	26.60	7	5,841	0.12%
2020/06/01	2	26.65	0	0.00	26.60	2	5,804	0.03%
2020/05/27	0	0.00	1	26.65	26.65	-1	5,753	-0.02%
2020/05/26	5	26.69	1	26.60	26.65	4	5,740	0.07%
2020/05/25	1	26.70	1	26.70	26.70	0	5,704	0.00%
2020/05/22	4	26.93	5	26.70	26.65	-1	5,684	-0.02%
2020/05/21	1	26.75	30	26.75	26.90	-29	5,642	-0.51%
2020/05/20	1	26.10	0	0.00	26.20	1	5,379	0.02%
2020/05/19	13	26.32	1	26.25	26.15	12	5,350	0.22%
2020/05/18	4	26.05	0	0.00	26.00	4	5,307	0.08%
2020/05/15	5	25.91	0	0.00	26.00	5	5,271	0.09%
2020/05/14	8	26.04	4	26.10	26.00	4	5,242	0.08%
2020/05/13	2	26.10	1	26.10	26.10	1	5,201	0.02%
2020/05/12	27	25.90	1	25.90	26.05	26	5,256	0.49%
2020/05/11	4	26.23	1	26.05	26.15	3	5,182	0.06%
2020/05/08	3	26.37	2	26.25	26.25	1	5,091	0.02%
2020/05/07	15	26.48	29	26.52	26.65	-14	4,876	-0.29%
2020/05/06	204	26.11	10	25.86	25.30	194	4,417	4.39%	大買/鉅額交易
2020/05/04	0	0.00	2	24.35	24.35	-2	3,571	-0.06%
2020/04/30	0	0.00	3	22.47	22.15	-3	3,542	-0.08%
2020/04/29	4	22.28	31	22.20	22.35	-27	3,509	-0.77%
2020/04/28	6	21.64	1	21.90	21.95	5	3,447	0.15%
2020/04/27	0	0.00	2	21.20	21.15	-2	3,460	-0.06%
2020/04/23	0	0.00	2	20.85	20.95	-2	3,409	-0.06%
2020/04/22	1	19.75	0	0.00	20.80	1	3,387	0.03%
2020/04/21	0	0.00	12	20.41	20.20	-12	3,324	-0.36%
2020/04/20	0	0.00	4	20.89	20.95	-4	3,265	-0.12%
2020/04/17	44	20.94	2	21.05	20.55	42	3,240	1.30%
2020/04/16	8	20.96	0	0.00	20.85	8	3,157	0.25%
2020/04/15	4	20.84	0	0.00	20.90	4	3,105	0.13%
2020/04/14	21	20.50	21	20.54	21.05	0	2,969	0.00%
2020/04/13	1	19.95	1	20.00	20.00	0	2,621	0.00%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/07	6	17.30	0	0.00	17.40	6	2,416	0.25%
2020/04/06	3	16.95	1	16.85	16.95	2	2,395	0.08%
2020/04/01	1	16.55	0	0.00	16.70	1	2,396	0.04%
2020/03/31	0	0.00	12	16.45	16.60	-12	2,400	-0.50%
2020/03/27	0	0.00	3	16.32	15.90	-3	2,331	-0.13%
2020/03/25	2	15.68	0	0.00	15.55	2	2,271	0.09%
2020/03/24	0	0.00	2	15.13	15.00	-2	2,274	-0.09%
2020/03/23	2	14.58	0	0.00	14.50	2	2,264	0.09%
2020/03/20	13	15.25	0	0.00	15.40	13	2,274	0.57%
2020/03/17	1	16.10	9	16.55	16.00	-8	2,311	-0.35%
2020/03/16	0	0.00	7	17.96	17.30	-7	2,284	-0.31%
2020/03/13	12	17.68	0	0.00	17.80	12	2,241	0.54%
2020/03/12	1	19.90	68	19.71	19.55	-67	2,211	-3.03%
2020/03/11	5	21.25	8	20.73	20.40	-3	2,177	-0.14%
2020/03/10	1	19.90	0	0.00	20.50	1	2,120	0.05%
2020/03/09	2	20.75	2	20.60	20.30	0	2,086	0.00%
2020/03/05	0	0.00	1	21.60	21.60	-1	2,076	-0.05%
2020/03/04	1	21.40	0	0.00	21.20	1	2,081	0.05%
2020/02/27	1	21.55	0	0.00	21.20	1	2,061	0.05%
2020/02/18	2	21.90	0	0.00	21.90	2	1,992	0.10%
2020/02/17	0	0.00	2	21.80	21.85	-2	2,010	-0.10%
2020/02/14	1	22.05	0	0.00	22.05	1	2,009	0.05%
2020/02/13	18	21.85	1	22.30	21.85	17	1,991	0.85%
2020/02/12	0	0.00	2	21.03	21.20	-2	1,884	-0.11%
2020/02/11	10	20.60	0	0.00	20.75	10	1,879	0.53%
2020/02/06	0	0.00	11	20.65	20.80	-11	1,938	-0.57%
2020/02/05	1	20.70	0	0.00	20.55	1	1,942	0.05%
2020/02/03	31	19.78	21	19.62	19.75	10	1,960	0.51%
2020/01/30	1	20.75	23	21.10	20.45	-22	1,925	-1.14%
2020/01/20	0	0.00	2	22.90	22.70	-2	1,857	-0.11%
2020/01/14	0	0.00	1	22.60	22.60	-1	1,922	-0.05%
2020/01/13	3	22.60	0	0.00	22.50	3	1,977	0.15%
2020/01/10	0	0.00	1	22.15	22.10	-1	2,115	-0.05%
2020/01/09	1	22.15	0	0.00	22.10	1	2,173	0.05%
2020/01/03	2	23.35	0	0.00	23.20	2	2,294	0.09%
2020/01/02	0	0.00	20	23.63	23.50	-20	2,288	-0.87%
2019/12/31	3	23.55	0	0.00	23.55	3	2,292	0.13%
2019/12/27	0	0.00	60	23.75	23.70	-60	2,330	-2.57%
2019/12/25	0	0.00	3	23.45	23.45	-3	2,325	-0.13%
2019/12/20	1	23.45	0	0.00	23.45	1	2,375	0.04%
2019/12/19	1	23.90	0	0.00	23.55	1	2,383	0.04%
2019/12/17	8	23.55	0	0.00	23.55	8	2,387	0.34%
2019/12/13	40	23.83	2	24.35	23.00	38	2,504	1.52%
2019/12/12	1	22.80	0	0.00	22.70	1	2,415	0.04%
2019/12/09	10	22.75	0	0.00	22.50	10	2,419	0.41%
2019/12/05	0	0.00	2	21.70	21.75	-2	2,455	-0.08%
2019/12/02	1	21.90	1	21.75	21.75	0	2,703	0.00%
2019/11/20	2	23.15	0	0.00	22.90	2	3,471	0.06%
2019/11/18	2	22.85	0	0.00	22.95	2	3,616	0.06%
2019/11/14	5	22.95	0	0.00	22.85	5	3,709	0.13%
2019/11/12	0	0.00	1	22.70	22.90	-1	3,860	-0.03%
2019/11/11	1	22.60	0	0.00	22.60	1	3,936	0.03%
2019/11/08	10	22.95	0	0.00	22.85	10	4,101	0.24%
2019/11/06	30	23.00	1	23.00	23.10	29	4,492	0.65%
2019/11/05	5	23.16	0	0.00	23.10	5	4,537	0.11%
2019/11/04	3	22.50	0	0.00	22.45	3	4,550	0.07%
2019/10/31	0	0.00	10	22.80	22.50	-10	4,626	-0.22%
2019/10/29	3	23.25	0	0.00	23.05	3	4,696	0.06%
2019/10/28	32	23.30	0	0.00	23.30	32	4,841	0.66%
2019/10/25	2	23.65	1	23.45	23.45	1	4,989	0.02%
2019/10/24	0	0.00	0.3	23.80	23.85	-0.3	5,145	-0.01%
2019/10/22	1	24.00	1	23.95	23.95	0	5,525	0.00%
2019/10/18	0	0.00	52	24.52	24.50	-52	5,544	-0.94%
2019/10/17	5	24.05	1	24.15	24.20	4	5,441	0.07%
2019/10/16	42	23.93	2	23.60	24.40	40	5,427	0.74%
2019/10/15	0	0.00	9	23.23	23.40	-9	5,354	-0.17%
2019/10/04	1	24.15	0	0.00	23.85	1	5,417	0.02%
2019/09/25	2	23.95	0	0.00	23.75	2	5,326	0.04%
2019/09/20	0	0.00	2	24.25	24.35	-2	5,316	-0.04%
2019/09/19	6	24.66	1	24.80	24.15	5	5,254	0.10%
2019/09/18	0	0.00	2	24.90	24.85	-2	5,157	-0.04%
2019/09/11	10	24.75	0	0.00	24.65	10	4,995	0.20%
2019/09/10	0	0.00	7	24.75	24.75	-7	4,970	-0.14%
2019/09/06	0	0.00	2	24.60	24.60	-2	4,866	-0.04%
2019/09/05	2	24.95	0	0.00	25.05	2	4,808	0.04%
2019/09/03	0	0.00	1	24.65	24.55	-1	4,642	-0.02%
2019/09/02	0	0.00	3	24.60	24.65	-3	4,630	-0.06%
2019/08/30	0	0.00	2	25.00	24.50	-2	4,591	-0.04%
2019/08/29	2	24.28	1	24.50	24.50	1	4,523	0.02%
2019/08/28	2	24.85	0	0.00	24.80	2	4,445	0.04%
2019/08/27	0	0.00	1	25.00	25.00	-1	4,189	-0.02%
2019/08/23	5	24.35	2	24.20	24.15	3	4,017	0.07%
2019/08/22	3	24.37	1	24.30	24.30	2	3,947	0.05%
2019/08/15	0	0.00	12	23.62	23.90	-12	3,581	-0.34%
2019/08/14	11	23.72	0	0.00	23.45	11	3,496	0.31%
2019/08/13	0	0.00	1	23.30	23.25	-1	3,417	-0.03%
2019/08/12	14	24.70	5	24.82	24.40	9	3,258	0.28%
2019/08/08	3	23.85	1	23.60	23.95	2	3,059	0.07%
2019/08/07	1	23.10	6	23.05	23.10	-5	2,846	-0.18%
2019/08/06	0	0.00	2	21.50	22.70	-2	2,778	-0.07%
2019/08/05	1	22.75	1	22.75	22.65	0	2,760	0.00%
2019/08/02	1	22.50	1	22.20	22.50	0	2,744	0.00%
2019/08/01	1	22.90	12	22.79	22.90	-11	2,708	-0.41%
2019/07/31	2	22.80	2	22.65	22.90	0	2,698	0.00%
2019/07/30	3	23.30	0	0.00	22.60	3	2,631	0.11%
2019/07/29	9	22.75	11	22.86	22.95	-2	2,515	-0.08%
2019/07/26	4	22.33	0	0.00	22.40	4	2,410	0.17%
2019/07/25	14	22.23	1	22.20	21.90	13	2,313	0.56%
2019/07/23	0	0.00	6	20.45	20.55	-6	1,983	-0.30%
2019/07/22	0	0.00	1	20.25	20.25	-1	2,036	-0.05%
2019/07/19	0	0.00	10	20.85	20.85	-10	2,233	-0.45%
2019/07/18	0	0.00	1	20.60	20.45	-1	2,207	-0.05%
2019/07/16	0	0.00	5	21.00	20.75	-5	2,195	-0.23%
2019/07/15	0	0.00	1	20.55	20.90	-1	2,164	-0.05%
2019/07/12	0	0.00	1	20.25	20.25	-1	2,150	-0.05%
2019/07/11	0	0.00	2	20.28	20.20	-2	2,165	-0.09%
2019/07/04	0	0.00	1	19.90	19.85	-1	2,236	-0.04%
2019/07/02	0	0.00	4	20.15	19.95	-4	2,290	-0.17%
2019/06/28	0	0.00	2	19.85	19.85	-2	2,303	-0.09%
2019/06/25	1	19.75	0	0.00	19.50	1	2,351	0.04%
2019/06/13	1	19.60	0	0.00	19.55	1	2,980	0.03%
2019/06/11	2	19.10	2.9	19.17	19.20	-0.9	3,014	-0.03%
2019/06/10	5	19.05	0	0.00	19.10	5	3,033	0.16%
2019/05/31	3	18.75	2	19.28	19.20	1	3,120	0.03%
2019/05/30	1	18.80	2	18.80	18.85	-1	3,105	-0.03%
2019/05/29	1	17.75	0	0.00	18.00	1	3,110	0.03%
2019/05/20	0	0.00	1	17.70	17.70	-1	3,548	-0.03%
2019/05/17	0	0.00	4	18.00	17.70	-4	3,567	-0.11%
2019/05/14	2	17.45	5	17.62	17.85	-3	3,562	-0.08%
2019/05/13	3	18.43	2	18.40	18.00	1	3,545	0.03%
2019/05/10	3	19.08	2	19.15	18.75	1	3,521	0.03%
2019/05/09	1	19.45	0	0.00	19.10	1	3,511	0.03%
2019/05/08	4	19.61	2	19.80	19.70	2	3,471	0.06%
2019/05/03	0	0.00	3	20.67	20.65	-3	3,372	-0.09%
2019/05/02	0	0.00	5	20.46	20.65	-5	3,314	-0.15%
2019/04/29	6	19.90	0	0.00	19.80	6	3,266	0.18%
2019/04/26	1	20.35	3	20.50	20.35	-2	3,205	-0.06%
2019/04/25	12	20.82	0	0.00	20.55	12	3,170	0.38%
2019/04/24	1	20.10	0	0.00	19.95	1	3,089	0.03%
2019/04/23	3	19.93	0	0.00	19.90	3	3,293	0.09%
2019/04/22	10	20.06	0	0.00	20.00	10	3,424	0.29%
2019/04/15	3	19.60	0	0.00	19.70	3	3,712	0.08%
2019/04/11	0	0.00	5	19.85	19.80	-5	3,703	-0.14%
2019/03/25	0	0.00	10	19.65	19.70	-10	3,641	-0.27%
2019/03/21	0	0.00	15	21.02	20.60	-15	3,556	-0.42%
2019/03/20	0	0.00	7	20.17	20.60	-7	3,315	-0.21%
2019/03/18	6	19.84	0	0.00	19.75	6	3,269	0.18%
2019/03/13	1	19.65	0	0.00	19.35	1	3,285	0.03%
2019/03/12	2	19.63	0	0.00	19.65	2	3,308	0.06%
2019/03/08	0	0.00	1	19.10	19.45	-1	3,360	-0.03%
2019/03/07	2	19.30	0	0.00	19.00	2	3,493	0.06%
2019/03/06	0	0.00	1	19.45	19.35	-1	3,552	-0.03%
2019/03/04	5	19.20	0	0.00	19.50	5	3,557	0.14%
2019/02/26	1	18.95	0	0.00	18.95	1	3,517	0.03%
2019/02/25	10	19.45	2	19.50	19.35	8	3,520	0.23%
2019/02/22	0	0.00	24	18.95	19.20	-24	3,538	-0.68%
2019/02/21	17	18.53	0	0.00	18.45	17	3,413	0.50%
2019/02/12	5	18.13	1	18.15	18.15	4	3,354	0.12%
2019/01/23	1	17.30	0	0.00	17.55	1	3,415	0.03%
2019/01/17	0	0.00	6	18.15	17.90	-6	3,358	-0.18%
2019/01/16	7	18.43	1	18.35	18.35	6	3,303	0.18%
2019/01/15	3	18.20	0	0.00	18.35	3	3,136	0.10%
2019/01/14	1	18.10	0	0.00	18.15	1	2,912	0.03%
2019/01/10	1	17.90	0	0.00	17.90	1	2,693	0.04%
2019/01/09	0	0.00	3	18.02	18.35	-3	2,634	-0.11%
2019/01/08	0	0.00	1	18.25	17.60	-1	2,495	-0.04%
2019/01/07	1	17.15	0	0.00	17.65	1	2,410	0.04%
2019/01/02	2	16.60	0	0.00	16.65	2	2,365	0.08%
2018/12/27	1	16.85	0	0.00	16.60	1	2,366	0.04%
2018/12/26	0	0.00	4	16.60	16.35	-4	2,331	-0.17%
2018/12/22	1	16.20	0	0.00	16.20	1	2,309	0.04%
2018/12/21	0	0.00	2	16.28	16.25	-2	2,315	-0.09%
2018/12/17	6	17.71	0	0.00	17.10	6	2,190	0.27%
2018/12/13	1	17.20	0	0.00	17.20	1	2,134	0.05%
2018/12/05	1	17.25	10	17.55	17.25	-9	1,902	-0.47%
2018/12/04	0	0.00	6	17.00	17.20	-6	1,892	-0.32%
2018/11/30	0	0.00	5	16.50	15.95	-5	1,855	-0.27%
2018/11/29	1	16.40	0	0.00	16.30	1	1,738	0.06%
2018/11/28	5	16.05	0	0.00	16.10	5	1,690	0.30%
2018/11/21	10	15.90	0	0.00	15.90	10	1,627	0.61%
2018/11/15	5	15.40	5	15.35	15.30	0	1,536	0.00%
2018/11/12	0	0.00	5	15.25	15.30	-5	1,516	-0.33%
2018/11/09	1	14.65	0	0.00	14.90	1	1,568	0.06%
2018/11/08	1	14.70	0	0.00	14.80	1	1,595	0.06%
2018/11/06	3	14.37	0	0.00	14.30	3	1,718	0.17%
2018/11/01	1	14.00	1	14.15	14.20	0	1,807	0.00%
2018/09/28	1	16.25	0	0.00	16.20	1	2,596	0.04%
2018/09/05	1	17.35	0	0.00	16.65	1	2,909	0.03%
2018/09/04	0.1	17.50	0	0.00	17.35	0.1	2,899	0.00%
2018/08/27	0.9	17.95	0	17.95	17.65	0.9	3,079	0.03%
2018/08/10	2	19.40	10	19.30	19.30	-8	3,056	-0.26%
2018/08/08	2	19.55	0	0.00	19.40	2	3,124	0.06%
2018/08/07	4	19.98	0	0.00	19.85	4	3,083	0.13%
2018/08/03	0	0.00	2	20.80	20.80	-2	3,008	-0.07%
2018/08/02	5	20.67	0	0.00	20.60	5	2,990	0.17%
2018/07/24	0	0.00	1	21.00	21.75	-1	2,958	-0.03%
2018/07/23	0	0.00	4	20.85	20.90	-4	2,939	-0.14%
2018/07/20	3	22.50	10	22.65	22.45	-7	2,879	-0.24%
2018/07/19	5	22.58	0	0.00	22.65	5	2,830	0.18%
2018/07/18	1	22.75	0	0.00	23.00	1	2,858	0.03%
2018/07/09	0	0.00	2	21.85	21.85	-2	2,850	-0.07%
2018/07/05	0	0.00	6	21.50	21.50	-6	2,921	-0.21%
2018/06/27	7	20.80	0	0.00	20.80	7	2,873	0.24%
2018/06/12	10	21.45	0	0.00	21.75	10	3,121	0.32%
2018/06/11	2	21.25	0	0.00	21.20	2	3,111	0.06%
2018/06/08	0	0.00	10	21.35	21.35	-10	3,112	-0.32%
2018/06/06	6	21.85	0	0.00	21.90	6	3,152	0.19%
2018/06/04	0	0.00	50	22.01	21.95	-50	3,398	-1.47%
2018/06/01	60	22.02	1	22.05	21.90	59	3,347	1.76%
2018/05/31	0	0.00	1	21.30	21.45	-1	3,259	-0.03%
2018/05/30	3	20.70	0	0.00	21.05	3	3,279	0.09%
2018/05/29	8	21.39	0	0.00	21.10	8	3,290	0.24%
2018/05/28	5	21.20	0	0.00	21.20	5	3,286	0.15%
2018/05/17	0	0.00	2	19.80	20.20	-2	3,403	-0.06%
2018/05/15	0	0.00	2	19.45	19.35	-2	3,359	-0.06%
2018/05/14	2	19.20	0	0.00	19.30	2	3,557	0.06%
2018/04/27	0	0.00	6	20.00	19.95	-6	4,512	-0.13%
2018/04/25	1	19.95	0	0.00	20.25	1	4,925	0.02%
2018/04/24	2	20.20	0	0.00	20.00	2	4,969	0.04%
2018/04/19	1	22.25	0	0.00	22.05	1	5,001	0.02%
2018/04/18	0	0.00	3	22.30	22.20	-3	5,044	-0.06%
2018/04/13	0	0.00	2	22.80	22.65	-2	5,729	-0.03%
2018/04/12	2	22.50	0	0.00	23.00	2	5,955	0.03%
2018/04/11	0	0.00	4	22.30	22.30	-4	6,395	-0.06%
2018/04/10	5	22.73	0	0.00	22.55	5	6,675	0.07%
2018/04/09	1	23.00	0	0.00	23.00	1	6,656	0.02%
2018/04/03	2	23.10	0	0.00	23.05	2	6,643	0.03%
2018/03/30	3	23.50	0	0.00	23.50	3	7,009	0.04%
2018/03/29	0	0.00	5	23.35	23.30	-5	7,064	-0.07%
2018/03/28	2	23.38	0	0.00	23.35	2	7,066	0.03%
2018/03/26	6	23.85	0	0.00	23.50	6	7,231	0.08%
2018/03/23	1	23.90	0	0.00	23.85	1	7,174	0.01%
2018/03/22	0	0.00	1	24.20	24.35	-1	7,170	-0.01%
2018/03/21	2	24.10	0	0.00	24.10	2	7,235	0.03%
2018/03/20	2	24.35	2	24.20	24.10	0	7,300	0.00%
2018/03/19	0	0.00	1	24.60	24.60	-1	7,305	-0.01%
2018/03/16	4	24.80	0	0.00	24.80	4	7,305	0.05%
2018/03/15	4	24.85	9	24.95	24.80	-5	7,322	-0.07%
2018/03/14	7	24.91	3	24.95	24.90	4	7,340	0.05%
2018/03/13	4	24.85	18	24.84	24.85	-14	7,355	-0.19%
2018/03/12	23	24.70	0	0.00	24.55	23	7,371	0.31%
2018/03/09	8	25.20	8	25.20	25.10	0	7,347	0.00%
2018/03/08	40	25.35	28	25.70	25.00	12	7,432	0.16%
2018/03/07	4	24.65	0	0.00	24.65	4	7,411	0.05%
2018/03/06	4	24.80	0	0.00	24.75	4	7,929	0.05%
2018/03/02	0	0.00	8	25.05	25.00	-8	8,190	-0.10%
2018/03/01	4	24.40	16	24.93	25.00	-12	8,451	-0.14%
2018/02/27	0	0.00	11	25.00	24.85	-11	8,835	-0.12%
2018/02/26	3	24.63	0	0.00	24.55	3	9,165	0.03%
2018/02/23	2	24.80	0	0.00	24.80	2	9,273	0.02%
2018/02/22	3	24.60	0	0.00	24.60	3	9,325	0.03%
2018/02/21	4	24.48	1	24.45	24.55	3	9,355	0.03%
2018/02/12	7	23.64	0	0.00	23.55	7	9,391	0.07%
2018/02/09	1	24.20	5	23.40	24.10	-4	9,353	-0.04%
2018/02/08	4	24.20	0	0.00	24.20	4	9,334	0.04%
2018/02/07	20	24.76	20	24.99	24.60	0	9,335	0.00%
2018/02/06	16	24.05	17	24.18	24.15	-1	9,325	-0.01%
2018/02/05	20	25.09	8	25.05	25.30	12	9,188	0.13%
2018/02/02	16	25.69	0	0.00	25.60	16	9,169	0.17%
2018/01/31	17	25.98	13	26.02	26.25	4	9,437	0.04%
2018/01/30	1	26.10	7	26.04	25.70	-6	9,524	-0.06%
2018/01/29	3	25.62	13	25.54	25.55	-10	9,418	-0.11%
2018/01/26	13	25.15	0	0.00	25.15	13	9,413	0.14%
2018/01/25	2	25.55	2	25.90	25.30	0	9,443	0.00%
2018/01/24	2	25.50	0	0.00	25.70	2	9,427	0.02%
2018/01/23	10	26.11	2	26.70	25.70	8	9,402	0.09%
2018/01/22	7	26.01	14	25.93	26.35	-7	9,082	-0.08%
2018/01/19	0	0.00	12	25.55	25.45	-12	8,842	-0.14%
2018/01/18	4	25.45	4	25.70	25.35	0	8,796	0.00%
2018/01/17	1	25.60	8	25.60	25.40	-7	8,787	-0.08%
2018/01/16	4	25.55	7	25.62	25.55	-3	8,741	-0.03%
2018/01/15	10	25.23	0	0.00	25.20	10	8,675	0.12%
2018/01/12	17	25.49	2	25.80	25.30	15	8,675	0.17%
2018/01/11	1	25.30	12	25.45	25.25	-11	8,644	-0.13%
2018/01/10	4	25.93	16	25.96	25.80	-12	8,592	-0.14%
2018/01/09	4	25.86	23	26.18	26.50	-19	8,344	-0.23%
2018/01/08	10	25.96	10	25.79	25.35	0	8,085	0.00%
2018/01/05	36	25.58	17	25.83	25.75	19	7,868	0.24%
2018/01/04	21	25.09	27	25.01	25.15	-6	7,473	-0.08%
2018/01/03	4	24.44	0	0.00	24.20	4	7,221	0.06%
2018/01/02	10	23.90	22	24.15	24.15	-12	7,271	-0.17%