明泰 (3380)-第一金-新興券商分點個股進出

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/13	0	0.00	2	32.20	32.45	-2	2,243	-0.09%
2024/05/09	0	0.00	9	32.25	32.00	-9	2,332	-0.39%
2024/05/06	1	33.00	1	32.60	32.75	0	2,481	0.00%
2024/04/25	2	32.20	0	0.00	31.95	2	3,102	0.06%
2024/04/18	1	32.05	0	0.00	32.25	1	3,138	0.03%
2024/04/17	2	32.40	0	0.00	32.40	2	3,189	0.06%
2024/04/15	1	33.70	10	34.00	33.70	-9	3,232	-0.28%
2024/04/10	0	0.00	2	35.30	35.10	-2	3,534	-0.06%
2024/04/08	2	35.55	0	0.00	35.45	2	3,544	0.06%
2024/04/02	10	36.70	0	0.00	36.35	10	3,667	0.27%
2024/03/29	0	0.00	5	36.07	35.80	-5	3,815	-0.13%
2024/03/18	1	35.30	2	35.35	35.30	-1	4,134	-0.02%
2024/03/15	1	34.80	0	0.00	34.80	1	4,443	0.02%
2024/03/14	3	35.43	0	0.00	35.10	3	4,461	0.07%
2024/03/11	2	35.25	2	35.30	35.40	0	4,486	0.00%
2024/03/08	3	34.65	0	0.00	35.25	3	4,585	0.07%
2024/03/07	1	35.80	4	35.90	35.40	-3	4,674	-0.06%
2024/03/04	4	38.05	2	37.48	37.45	2	4,582	0.04%
2024/02/29	2	37.10	2	37.00	37.00	0	4,430	0.00%
2024/02/27	4	37.51	0	0.00	37.50	4	4,390	0.09%
2024/02/26	30	38.70	3	38.98	38.40	27	4,368	0.62%
2024/02/23	1	38.55	1	39.15	38.05	0	4,349	0.00%
2024/02/21	0	0.00	6	38.68	38.65	-6	4,237	-0.14%
2024/02/19	0	0.00	0.1	38.15	37.85	-0.1	4,193	0.00%
2024/02/16	0	0.00	5	37.40	37.65	-5	4,191	-0.12%
2024/02/05	1	37.90	1	37.55	37.70	0	4,173	0.00%
2024/01/30	5	39.15	0	0.00	39.15	5	4,046	0.12%
2024/01/26	0	0.00	4	39.35	39.10	-4	3,973	-0.10%
2024/01/25	0	0.00	2	39.10	39.10	-2	3,965	-0.05%
2024/01/24	0	0.00	2	38.93	38.75	-2	3,988	-0.05%
2024/01/23	10	39.62	6	39.42	39.25	4	4,055	0.10%
2024/01/22	0	0.00	13	38.55	38.90	-13	3,821	-0.34%
2024/01/19	1	38.00	0.3	37.55	37.95	0.7	3,697	0.02%
2024/01/11	0	0.00	8	37.55	37.75	-8	3,588	-0.22%
2024/01/09	1	37.70	0	0.00	36.95	1	3,557	0.03%
2024/01/08	8	36.85	0	0.00	36.80	8	3,525	0.23%
2024/01/05	0	0.00	1	38.40	37.90	-1	3,492	-0.03%
2024/01/04	3	37.75	1	37.80	37.70	2	3,289	0.06%
2024/01/02	0	0.00	2	37.20	37.15	-2	3,258	-0.06%
2023/12/29	0	0.00	3	37.80	37.75	-3	3,284	-0.09%
2023/12/28	5	38.27	5	38.25	38.10	0	3,290	0.00%
2023/12/26	3	38.00	12	37.71	38.10	-9	3,178	-0.28%
2023/12/25	1	36.35	0	0.00	36.35	1	3,057	0.03%
2023/12/21	1	36.70	0	0.00	36.75	1	3,078	0.03%
2023/12/20	1	37.20	0	0.00	37.35	1	3,085	0.03%
2023/12/19	1	36.95	1	37.45	36.70	0	3,112	0.00%
2023/12/18	1	37.85	3	37.88	37.70	-2	3,100	-0.06%
2023/12/15	1	36.75	2	36.85	36.70	-1	3,006	-0.03%
2023/12/14	49	37.55	40	37.25	37.25	9	3,015	0.30%
2023/12/13	0	0.00	2	38.05	37.85	-2	3,001	-0.07%
2023/12/12	27	38.29	17	38.51	38.30	10	2,954	0.34%
2023/12/11	3	37.22	1	37.20	37.20	2	2,857	0.07%
2023/12/07	0	0.00	1	36.85	36.70	-1	3,023	-0.03%
2023/12/05	32	37.99	32	37.52	37.50	0	2,993	0.00%
2023/11/29	0	0.00	1	36.10	36.00	-1	2,773	-0.04%
2023/11/27	1	35.70	0	0.00	35.65	1	2,885	0.03%
2023/11/22	0	0.00	36	36.05	36.25	-36	2,984	-1.21%
2023/11/21	2	35.63	0	0.00	35.35	2	3,013	0.07%
2023/11/10	2	32.50	2	32.40	32.40	0	3,401	0.00%
2023/11/08	1	33.75	0	0.00	33.75	1	3,408	0.03%
2023/11/07	27	33.91	10	33.90	33.55	17	3,426	0.50%
2023/11/06	7	34.50	0	0.00	34.55	7	3,434	0.20%
2023/11/01	0.5	34.15	10	35.10	33.55	-9.5	3,421	-0.28%
2023/10/31	12	36.32	1	35.40	35.35	11	3,439	0.32%
2023/10/19	1	34.45	0	0.00	34.95	1	3,938	0.03%
2023/10/17	0	0.00	30	35.25	35.05	-30	4,076	-0.74%
2023/10/16	1	35.70	0	0.00	35.70	1	4,173	0.02%
2023/10/13	0	36.70	0	0.00	36.60	0	4,423	0.00%
2023/10/06	3	37.22	0	0.00	37.40	3	5,491	0.05%
2023/10/03	3	38.93	0	0.00	38.30	3	5,694	0.05%
2023/09/28	4	39.80	4	39.20	39.35	0	6,124	0.00%
2023/09/27	1	39.45	0	0.00	39.65	1	6,285	0.02%
2023/09/25	0	0.00	1	39.50	39.50	-1	6,737	-0.01%
2023/09/21	2	37.93	0	0.00	37.85	2	7,124	0.03%
2023/09/20	0	0.00	1	39.35	38.80	-1	7,274	-0.01%
2023/09/18	7	39.61	0	0.00	39.80	7	7,347	0.10%
2023/09/15	4	39.80	7	39.65	39.45	-3	7,414	-0.04%
2023/09/14	15	40.34	6	40.05	40.15	9	7,368	0.12%
2023/09/12	7	38.43	6	37.88	38.15	1	7,565	0.01%
2023/09/11	3	36.37	1	36.95	36.35	2	7,454	0.03%
2023/09/06	1	39.05	1	39.00	38.95	0	7,545	0.00%
2023/09/01	2	39.20	1	39.15	38.60	1	7,657	0.01%
2023/08/30	0	0.00	0.2	39.10	39.10	-0.2	7,631	0.00%
2023/08/29	1	38.75	6	38.97	39.15	-5	7,653	-0.07%
2023/08/28	0	0.00	1	39.60	39.00	-1	7,756	-0.01%
2023/08/25	25	39.69	5	39.73	39.60	20	7,848	0.25%
2023/08/24	13	39.67	6	39.97	39.50	7	7,846	0.09%
2023/08/23	10	39.13	16	38.84	38.90	-6	7,822	-0.08%
2023/08/22	15	37.88	0	0.00	38.15	15	7,668	0.20%
2023/08/17	2	35.78	0	0.00	37.75	2	7,552	0.03%
2023/08/14	0.2	35.80	0	0.00	35.85	0.2	7,551	0.00%
2023/08/11	1	36.80	0	0.00	36.70	1	7,570	0.01%
2023/08/10	7.7	37.85	6.2	37.20	37.10	1.5	7,569	0.02%
2023/08/09	5	38.43	0	0.00	38.30	5	7,534	0.07%
2023/08/04	3	39.43	0	0.00	39.45	3	7,406	0.04%
2023/08/02	8	42.49	0	0.00	41.40	8	7,316	0.11%
2023/08/01	2.4	45.03	3	44.35	42.95	-0.6	7,257	-0.01%
2023/07/31	1	44.00	5	44.98	43.90	-4	7,147	-0.06%
2023/07/28	6	42.79	0	0.00	42.90	6	6,998	0.09%
2023/07/27	0	0.00	1	44.00	44.00	-1	6,954	-0.01%
2023/07/26	0	0.00	1	44.20	43.15	-1	6,918	-0.01%
2023/07/25	0	0.00	4.1	44.54	44.45	-4.1	6,865	-0.06%
2023/07/24	0	0.00	3	43.80	43.45	-3	6,799	-0.04%
2023/07/21	3	43.70	0	0.00	43.75	3	6,754	0.04%
2023/07/20	1	43.95	0	0.00	43.80	1	6,735	0.01%
2023/07/19	0	0.00	7.2	43.10	42.90	-7.2	6,656	-0.11%
2023/07/18	15	43.74	7	44.04	43.20	8	6,669	0.12%
2023/07/17	19	47.27	7	47.56	46.70	12	6,513	0.18%
2023/07/14	14	46.72	5.3	46.20	48.10	8.7	6,141	0.14%
2023/07/13	11	44.35	22	43.61	43.80	-11	5,831	-0.19%
2023/07/12	3	43.10	0	0.00	42.40	3	5,632	0.05%
2023/07/11	1	42.30	2	42.35	42.45	-1	5,627	-0.02%
2023/07/10	1	41.50	0	0.00	42.15	1	5,628	0.02%
2023/07/07	10.3	43.21	9	43.21	43.30	1.3	5,529	0.02%
2023/07/06	5	41.93	1	42.20	41.85	4	5,148	0.08%
2023/07/05	5	42.46	22	42.35	41.70	-17	5,122	-0.33%
2023/07/04	0	0.00	9	43.41	43.80	-9	5,009	-0.18%
2023/07/03	11.4	43.23	32	42.19	43.45	-20.6	4,859	-0.42%
2023/06/30	4	40.70	3	40.92	40.90	1	4,600	0.02%
2023/06/29	21	40.45	52	41.55	40.35	-31	4,503	-0.69%
2023/06/28	0	0.00	12	40.08	39.30	-12	4,167	-0.29%
2023/06/26	6	38.75	0	0.00	38.60	6	4,002	0.15%
2023/06/21	50	39.96	3	40.03	40.20	47	3,920	1.20%
2023/06/20	10	38.70	0	0.00	39.10	10	3,825	0.26%
2023/06/19	2	39.30	11.1	39.49	39.30	-9.1	3,785	-0.24%
2023/06/16	32	41.32	63	39.99	40.35	-31	3,656	-0.85%
2023/06/15	30	38.05	0	0.00	38.15	30	3,316	0.90%
2023/06/14	30	37.73	1.1	37.54	37.65	28.9	3,311	0.87%
2023/06/12	14	37.22	0	0.00	36.80	14	3,411	0.41%
2023/06/09	1	38.75	0	0.00	38.85	1	3,394	0.03%
2023/06/08	2	37.20	0	0.00	37.20	2	3,345	0.06%
2023/06/07	0	0.00	0.1	38.10	38.10	-0.1	3,377	0.00%
2023/06/02	0	0.00	6	38.90	38.90	-6	3,542	-0.17%
2023/06/01	0.6	38.65	5	38.70	38.95	-4.4	3,526	-0.12%
2023/05/31	8	38.66	25	38.26	38.50	-17	3,501	-0.49%
2023/05/30	0	0.00	10	37.50	37.45	-10	3,409	-0.29%
2023/05/29	0	0.00	10	37.55	37.30	-10	3,404	-0.29%
2023/05/26	0	0.00	7	36.27	35.90	-7	3,307	-0.21%
2023/05/25	0	0.00	2	35.70	36.00	-2	3,393	-0.06%
2023/05/23	0	0.00	10.1	37.10	36.65	-10.1	3,383	-0.30%
2023/05/22	11	36.65	0.1	36.70	36.60	10.9	3,378	0.32%
2023/05/19	0	0.00	1	36.45	36.10	-1	3,385	-0.03%
2023/05/18	0.1	36.40	10	36.55	36.15	-9.9	3,364	-0.29%
2023/05/17	2.5	35.91	0	0.00	35.95	2.5	3,315	0.08%
2023/05/16	2	34.88	0	0.00	35.30	2	3,253	0.06%
2023/05/08	10	35.50	0	0.00	35.15	10	3,188	0.31%
2023/05/05	50	35.13	0	0.00	35.00	50	3,182	1.57%
2023/05/04	5	34.45	0	0.00	34.45	5	3,184	0.16%
2023/05/03	0	0.00	2	34.65	34.40	-2	3,188	-0.06%
2023/05/02	0	0.00	3	36.10	35.85	-3	3,168	-0.09%
2023/04/27	3	34.72	0	0.00	35.30	3	3,143	0.10%
2023/04/26	2	34.58	2	34.78	35.05	0	3,130	0.00%
2023/04/24	12	35.87	12	35.96	35.70	0	3,071	0.00%
2023/04/21	26	36.77	30	37.35	35.65	-4	3,081	-0.13%
2023/04/20	26	39.35	29	39.19	39.30	-3	2,949	-0.10%
2023/04/19	0	0.00	1	38.85	38.85	-1	2,840	-0.04%
2023/04/18	2	38.15	44	37.93	38.40	-42	2,754	-1.52%
2023/04/14	31	37.34	31	37.22	36.70	0	2,757	0.00%
2023/04/13	10	36.90	7	36.89	36.90	3	2,685	0.11%
2023/04/12	0	0.00	23	36.57	36.75	-23	2,618	-0.88%
2023/04/11	0	0.00	4	36.08	36.20	-4	2,554	-0.16%
2023/04/10	2	35.80	6	35.96	36.00	-4	2,528	-0.16%
2023/04/07	9	35.56	16	35.48	35.35	-7	2,471	-0.28%
2023/03/30	0	0.00	1	34.90	34.80	-1	2,325	-0.04%
2023/03/29	11	34.85	11	34.38	34.45	0	2,310	0.00%
2023/03/24	26	34.80	2	34.68	34.55	24	2,273	1.06%
2023/03/23	25	34.82	0	0.00	34.75	25	2,257	1.11%
2023/03/22	1	34.40	0	0.00	34.45	1	2,240	0.04%
2023/03/16	21	34.25	12	33.84	33.55	9	2,187	0.41%
2023/03/15	17	35.17	16	34.54	34.45	1	2,153	0.05%
2023/03/14	0	0.00	33	35.26	35.20	-33	2,081	-1.59%
2023/03/13	12	34.08	11	34.95	34.90	1	2,036	0.05%
2023/03/10	2	35.05	8	34.61	34.55	-6	1,991	-0.30%
2023/03/09	5	35.05	10	34.95	34.80	-5	2,215	-0.23%
2023/03/08	13	34.09	8	34.35	34.55	5	2,276	0.22%
2023/03/07	0	0.00	1	34.65	34.20	-1	2,337	-0.04%
2023/03/06	7	33.24	5	33.60	33.25	2	2,197	0.09%
2023/03/03	14	33.41	10	32.98	32.90	4	2,167	0.18%
2023/02/24	2	32.20	0	0.00	32.50	2	2,054	0.10%
2023/02/23	3	32.52	2	32.55	32.50	1	2,038	0.05%
2023/02/08	0	0.00	1	30.95	30.95	-1	2,184	-0.05%
2023/02/06	0	0.00	4	30.88	30.95	-4	2,218	-0.18%
2023/01/16	0	0.00	1	29.40	29.30	-1	2,199	-0.05%
2023/01/12	3	30.20	3	29.85	29.85	0	2,206	0.00%
2023/01/11	1	30.35	0	0.00	30.05	1	2,220	0.05%
2023/01/10	0	0.00	5	29.80	30.05	-5	2,191	-0.23%
2023/01/05	1	30.05	0	0.00	29.60	1	2,244	0.04%
2023/01/04	1	30.20	1	29.95	30.00	0	2,175	0.00%
2022/12/28	5	28.70	0	0.00	28.15	5	2,262	0.22%
2022/12/26	2	28.55	0	0.00	28.45	2	2,279	0.09%
2022/12/22	0	0.00	3	28.93	28.85	-3	2,305	-0.13%
2022/12/05	0	0.00	2.5	31.54	31.60	-2.5	2,931	-0.09%
2022/12/01	1	32.15	3	32.07	31.30	-2	3,162	-0.06%
2022/11/29	0	0.00	1	30.50	31.35	-1	3,044	-0.03%
2022/11/25	0	0.00	1	29.55	29.50	-1	2,968	-0.03%
2022/11/24	6	30.40	0	0.00	30.00	6	2,970	0.20%
2022/11/23	5	29.89	0	0.00	30.45	5	2,951	0.17%
2022/11/18	2	29.80	0	0.00	29.55	2	2,945	0.07%
2022/11/14	2	29.55	0	0.00	29.70	2	2,932	0.07%
2022/11/11	0	0.00	4	29.40	29.55	-4	2,902	-0.14%
2022/11/10	1	29.15	0	0.00	29.15	1	2,891	0.03%
2022/11/09	0	0.00	10	29.30	29.30	-10	2,898	-0.34%
2022/11/08	3	29.20	0	0.00	29.30	3	2,906	0.10%
2022/10/21	0	0.00	1	27.15	27.10	-1	4,285	-0.02%
2022/10/20	10	27.80	0	0.00	27.85	10	4,464	0.22%
2022/10/19	0.1	28.65	0	0.00	28.35	0.1	4,556	0.00%
2022/10/18	1	28.45	1	28.50	28.60	0	4,659	0.00%
2022/10/14	0	0.00	5	28.10	28.00	-5	4,725	-0.11%
2022/10/13	5	26.50	0	0.00	26.10	5	4,744	0.11%
2022/10/12	0.1	28.15	0	0.00	28.10	0.1	4,720	0.00%
2022/10/11	0.1	28.70	0	0.00	28.40	0.1	4,735	0.00%
2022/10/05	1	29.74	0	0.00	28.85	1	4,848	0.02%
2022/10/04	0	28.25	0	0.00	28.60	0	4,773	0.00%
2022/09/28	0	0.00	1	27.60	27.25	-1	5,323	-0.02%
2022/09/27	0	0.00	12	29.30	29.80	-12	5,399	-0.22%
2022/09/26	7	30.01	0	0.00	29.80	7	5,417	0.13%
2022/09/21	2	32.25	0	0.00	32.35	2	5,353	0.04%
2022/09/20	1	32.45	0	0.00	32.80	1	5,331	0.02%
2022/09/16	1	32.65	0	0.00	32.70	1	5,297	0.02%
2022/09/15	0	0.00	5	33.10	33.05	-5	5,258	-0.10%
2022/09/14	8	32.88	3	33.15	33.45	5	5,179	0.10%
2022/09/13	1.1	33.94	24	33.83	33.70	-22.9	5,130	-0.45%
2022/09/12	20.1	34.75	11	34.72	34.95	9.1	4,980	0.18%
2022/09/08	10	33.08	12	33.08	33.75	-2	4,786	-0.04%
2022/09/07	2	32.45	3	32.45	32.80	-1	4,637	-0.02%
2022/09/06	21	32.69	1	32.75	32.40	20	4,514	0.44%
2022/09/05	0	0.00	5	32.15	31.40	-5	4,297	-0.12%
2022/09/01	0	0.00	4	30.90	30.70	-4	4,156	-0.10%
2022/08/30	0	0.00	1	30.40	31.00	-1	4,124	-0.02%
2022/08/29	0	0.00	1	30.60	30.15	-1	4,110	-0.02%
2022/08/26	6	31.55	0	0.00	31.65	6	4,082	0.15%
2022/08/22	1	31.75	1	31.40	31.15	0	3,985	0.00%
2022/08/18	2	30.80	0	0.00	31.25	2	3,908	0.05%
2022/08/10	0	0.00	1	32.30	31.75	-1	3,686	-0.03%
2022/08/09	0	0.00	7	31.46	32.00	-7	3,591	-0.19%
2022/08/05	7	31.77	1	31.80	31.85	6	3,446	0.17%
2022/08/04	0.2	31.60	10	31.27	31.80	-9.8	3,291	-0.30%
2022/08/03	10	30.83	1	31.30	30.05	9	3,016	0.30%
2022/08/02	1	30.50	7	31.29	30.70	-6	2,754	-0.22%
2022/08/01	1	30.70	1	30.70	30.50	0	2,633	0.00%
2022/07/29	6	31.38	7	31.12	31.15	-1	2,578	-0.04%
2022/07/28	10	31.21	11	31.23	30.50	-1	2,479	-0.04%
2022/07/27	4	30.59	6	30.87	30.70	-2	2,216	-0.09%
2022/07/26	10	29.95	0	0.00	29.00	10	2,033	0.49%
2022/07/22	1	29.75	1	29.90	29.10	0	1,822	0.00%
2022/07/21	0	0.00	6	29.13	29.50	-6	1,784	-0.34%
2022/07/20	2	29.50	1	29.00	29.00	1	1,739	0.06%
2022/07/19	0	0.00	1	29.10	29.05	-1	1,717	-0.06%
2022/07/18	1	28.90	0	0.00	28.85	1	1,710	0.06%
2022/07/15	0	0.00	1	29.40	29.40	-1	1,697	-0.06%
2022/07/14	1	28.75	12	28.28	29.25	-11	1,648	-0.67%
2022/07/13	2	28.45	1	28.00	27.90	1	1,580	0.06%
2022/07/11	0	0.00	1	29.20	29.45	-1	1,512	-0.07%
2022/07/08	2	29.20	7	29.64	29.60	-5	1,448	-0.35%
2022/07/07	9	28.58	3	28.93	28.75	6	1,206	0.50%
2022/07/06	11	26.94	0	0.00	27.45	11	1,001	1.10%
2022/07/05	3	27.08	2	27.43	27.15	1	951	0.11%
2022/07/04	1	25.95	1	25.50	25.45	0	830	0.00%
2022/07/01	0	0.00	1	24.10	23.90	-1	810	-0.12%
2022/06/29	0	0.00	1	26.40	26.40	-1	807	-0.12%
2022/06/23	0	0.00	1	26.00	25.95	-1	861	-0.12%
2022/04/21	0	0.00	1	30.90	30.55	-1	2,136	-0.05%
2022/03/25	3	32.60	3	32.97	32.50	0	2,961	0.00%
2022/03/24	0	0.00	1	32.05	32.05	-1	2,884	-0.03%
2022/03/23	1	32.35	0	0.00	31.70	1	2,920	0.03%
2022/03/22	0	0.00	2	32.00	32.20	-2	3,022	-0.07%
2022/03/21	0	0.00	7	32.05	31.80	-7	3,165	-0.22%
2022/03/16	0	0.00	1	30.75	30.80	-1	4,336	-0.02%
2022/03/11	0	0.00	2	30.18	30.25	-2	5,035	-0.04%
2022/03/07	0	0.00	6	29.60	29.05	-6	5,023	-0.12%
2022/03/03	0	0.00	2	30.95	30.90	-2	5,080	-0.04%
2022/02/25	7	30.79	0	0.00	30.50	7	5,171	0.14%
2022/02/23	1	30.70	0	0.00	31.10	1	5,294	0.02%
2022/02/21	2	32.58	5	32.37	32.25	-3	5,542	-0.05%
2022/02/18	6	32.62	0	0.00	32.90	6	6,165	0.10%
2022/02/14	1	31.00	0	0.00	30.60	1	6,091	0.02%
2022/02/11	1	31.40	0	0.00	31.35	1	6,101	0.02%
2022/02/10	1	31.90	0	0.00	31.50	1	6,149	0.02%
2022/02/09	1	31.80	0	0.00	32.10	1	6,165	0.02%
2022/02/07	2	31.55	0	0.00	31.75	2	6,379	0.03%
2022/01/26	0	0.00	20	30.10	30.10	-20	6,411	-0.31%
2022/01/25	5	29.98	5	30.05	29.65	0	6,414	0.00%
2022/01/17	0	0.00	5	30.45	30.90	-5	6,515	-0.08%
2022/01/14	0	0.00	2	29.65	30.00	-2	6,502	-0.03%
2022/01/12	0	0.00	1.2	30.62	30.70	-1.2	6,483	-0.02%
2022/01/11	0	0.00	5	30.80	30.80	-5	6,475	-0.08%
2022/01/10	0	0.00	1	31.40	31.70	-1	6,450	-0.02%
2022/01/07	0	0.00	5	31.76	31.35	-5	6,437	-0.08%
2022/01/06	2	32.83	0.1	33.10	32.85	1.9	6,349	0.03%
2022/01/05	0	0.00	1	33.65	33.70	-1	6,319	-0.02%
2022/01/04	32	33.81	1	33.75	33.70	31	6,295	0.49%
2022/01/03	3	35.12	3	34.35	33.95	0	6,221	0.00%
2021/12/30	0	0.00	10	33.80	33.55	-10	5,914	-0.17%
2021/12/29	1	33.65	1	34.10	34.15	0	5,873	0.00%
2021/12/28	1	33.50	7	33.27	34.00	-6	5,777	-0.10%
2021/12/24	9	33.49	0	0.00	33.40	9	5,642	0.16%
2021/12/23	0	0.00	24	32.73	32.80	-24	5,569	-0.43%
2021/12/22	0	0.00	3.2	32.69	32.55	-3.2	5,554	-0.06%
2021/12/21	0	0.00	27	32.94	32.80	-27	5,534	-0.49%
2021/12/16	1	34.10	40	33.90	33.85	-39	5,397	-0.72%
2021/12/15	0	0.00	2	33.13	34.15	-2	5,268	-0.04%
2021/12/14	11	34.70	5	34.19	34.10	6	5,100	0.12%
2021/12/13	22	33.28	0	0.00	33.65	22	4,555	0.48%
2021/12/10	50	33.01	5.1	33.64	33.80	44.9	4,308	1.04%
2021/12/09	14.6	32.54	0	0.00	32.20	14.6	3,779	0.39%
2021/12/08	32	30.45	30	30.25	30.30	2	3,217	0.06%
2021/12/07	1	30.25	0.5	30.15	30.15	0.5	3,141	0.02%
2021/11/26	4	28.59	0	0.00	28.30	4	2,911	0.14%
2021/11/25	0	0.00	1	29.70	29.55	-1	2,874	-0.03%
2021/11/24	0	0.00	2	29.65	30.10	-2	2,840	-0.07%
2021/11/23	6	29.80	0	0.00	29.80	6	2,797	0.21%
2021/11/22	2	31.00	2	31.08	30.85	0	2,729	0.00%
2021/11/19	1	29.70	5	30.60	29.80	-4	2,587	-0.15%
2021/11/18	10	31.21	35	30.55	30.10	-25	2,517	-0.99%
2021/11/17	79	31.43	13	31.69	32.05	66	2,279	2.90%
2021/11/16	0	0.00	1	28.80	29.15	-1	1,627	-0.06%
2021/11/15	2	28.00	0	0.00	28.05	2	1,549	0.13%
2021/11/10	1	27.75	0	0.00	27.90	1	1,448	0.07%
2021/11/05	1	28.75	0	0.00	28.20	1	1,355	0.07%
2021/11/04	0	0.00	3	28.60	28.60	-3	1,244	-0.24%
2021/11/03	5	28.00	5	27.20	27.00	0	1,077	0.00%
2021/10/29	0	0.00	31	27.10	27.00	-31	1,046	-2.96%
2021/10/28	12	28.60	2	28.35	27.80	10	1,020	0.98%
2021/10/26	30	26.65	0	0.00	26.65	30	845	3.55%
2021/10/22	0	0.00	1	26.25	26.20	-1	868	-0.12%
2021/10/21	1	25.95	0	0.00	25.95	1	887	0.11%
2021/10/15	0	0.00	1	25.60	25.60	-1	957	-0.10%
2021/10/14	0	0.00	1	25.15	25.15	-1	999	-0.10%
2021/09/07	0	0.00	0.1	24.65	24.65	-0.1	1,643	-0.01%
2021/09/03	0	0.00	1	25.75	25.80	-1	1,624	-0.06%
2021/08/23	0	0.00	2	26.33	26.35	-2	1,723	-0.12%
2021/08/20	0.1	25.55	0	0.00	25.30	0.1	1,726	0.01%
2021/08/12	0	0.00	11	25.85	26.00	-11	1,764	-0.62%
2021/08/04	0.1	27.55	0	0.00	27.10	0.1	2,029	0.00%
2021/07/30	1	28.15	0	0.00	28.10	1	2,097	0.05%
2021/07/29	10	28.60	0	0.00	28.50	10	2,169	0.46%
2021/07/27	0	0.00	1	30.15	29.15	-1	2,301	-0.04%
2021/07/22	5	29.20	5	29.15	29.15	0	2,612	0.00%
2021/07/21	0	0.00	1	28.60	28.55	-1	2,639	-0.04%
2021/07/20	1	29.55	1	29.80	29.05	0	2,666	0.00%
2021/07/19	1	30.25	6	30.40	30.35	-5	2,734	-0.18%
2021/07/16	1	30.30	6	30.83	31.15	-5	2,821	-0.18%
2021/07/15	10	29.71	3	30.18	31.65	7	2,783	0.25%
2021/07/13	0	0.00	1	28.90	28.45	-1	2,645	-0.04%
2021/07/12	1	28.25	0	0.00	28.25	1	2,644	0.04%
2021/07/07	0	0.00	1	28.60	28.40	-1	2,821	-0.04%
2021/07/01	5	28.60	5	28.10	28.10	0	3,381	0.00%
2021/06/30	10	28.68	10	28.55	28.55	0	3,433	0.00%
2021/06/29	10	28.85	15	28.60	28.60	-5	3,572	-0.14%
2021/06/28	10	29.10	5	29.20	29.25	5	3,714	0.13%
2021/06/23	0	0.00	6	28.10	28.85	-6	3,812	-0.16%
2021/06/17	5	28.75	6	28.90	28.95	-1	4,029	-0.02%
2021/06/15	5	28.65	0	0.00	28.55	5	4,110	0.12%
2021/06/11	6	28.64	0	0.00	28.20	6	4,152	0.14%
2021/06/10	2	28.30	1	28.40	28.45	1	4,243	0.02%
2021/06/08	1	28.10	0	0.00	27.80	1	4,545	0.02%
2021/06/03	1	28.85	0	0.00	28.85	1	4,665	0.02%
2021/05/26	0	0.00	3	27.42	27.40	-3	4,924	-0.06%
2021/05/24	3	26.70	0	0.00	26.75	3	5,003	0.06%
2021/05/19	1	25.80	1	26.60	26.35	0	5,202	0.00%
2021/05/17	0	0.00	2	24.25	24.00	-2	5,247	-0.04%
2021/05/12	0.1	26.00	0	0.00	25.75	0.1	5,242	0.00%
2021/05/11	0.1	29.00	7	28.14	27.95	-6.9	5,185	-0.13%
2021/05/07	0	0.00	1	29.95	30.40	-1	5,503	-0.02%
2021/05/06	0	0.00	2	29.70	29.20	-2	5,584	-0.04%
2021/05/04	3	31.43	0	0.00	31.35	3	5,519	0.05%
2021/05/03	0	0.00	2	35.20	34.40	-2	5,475	-0.04%
2021/04/29	1	34.90	1	35.00	35.00	0	5,422	0.00%
2021/04/28	2	33.45	1	33.50	33.50	1	5,378	0.02%
2021/04/27	1	33.25	1	33.40	33.25	0	5,484	0.00%
2021/04/23	1	33.20	0	0.00	33.15	1	5,667	0.02%
2021/04/22	3	34.63	1	35.00	34.00	2	6,057	0.03%
2021/04/21	1	35.75	1	36.00	35.80	0	6,051	0.00%
2021/04/20	0.5	36.50	1	36.40	36.30	-0.5	6,107	-0.01%
2021/04/19	1	35.90	0	0.00	36.05	1	6,325	0.02%
2021/04/16	1	35.95	0	0.00	36.05	1	6,462	0.02%
2021/04/14	1	35.20	0	0.00	35.80	1	7,531	0.01%
2021/04/13	1	36.30	0	0.00	37.00	1	8,203	0.01%
2021/04/12	20	37.95	10	37.79	37.50	10	8,310	0.12%
2021/04/09	3	38.33	13	37.83	38.40	-10	8,231	-0.12%
2021/04/08	0	0.00	2	36.40	36.40	-2	7,937	-0.03%
2021/04/07	2	36.15	0	0.00	36.20	2	7,935	0.03%
2021/04/06	1	36.65	1	36.55	36.55	0	7,930	0.00%
2021/04/01	1	37.00	11	37.64	37.05	-10	7,991	-0.13%
2021/03/31	1	37.10	1	37.15	37.35	0	8,083	0.00%
2021/03/30	10	36.45	0	0.00	36.55	10	7,944	0.13%
2021/03/29	10	36.28	4	36.63	36.55	6	7,920	0.08%
2021/03/26	2	35.48	0	0.00	35.65	2	7,902	0.03%
2021/03/25	1	36.25	2	35.80	35.60	-1	7,992	-0.01%
2021/03/23	1	35.60	0	0.00	35.25	1	7,951	0.01%
2021/03/22	1	35.25	3	35.20	35.10	-2	7,902	-0.03%
2021/03/19	1	36.15	1	37.00	36.15	0	7,840	0.00%
2021/03/18	1	36.30	0	0.00	36.30	1	7,777	0.01%
2021/03/17	0	0.00	1	36.50	36.10	-1	7,825	-0.01%
2021/03/15	3	37.45	3	37.47	37.55	0	7,805	0.00%
2021/03/12	10	36.39	5	36.20	36.80	5	7,689	0.07%
2021/03/11	1	35.50	0	0.00	35.75	1	7,661	0.01%
2021/03/10	3	35.67	0	0.00	35.35	3	8,028	0.04%
2021/03/09	2	35.80	2	35.83	35.40	0	8,358	0.00%
2021/03/08	0	0.00	1	34.95	34.90	-1	8,296	-0.01%
2021/03/05	0	0.00	1	35.25	35.45	-1	8,284	-0.01%
2021/03/04	0	0.00	1	35.20	35.05	-1	8,421	-0.01%
2021/03/02	0	0.00	20	34.85	34.10	-20	8,460	-0.24%
2021/02/25	2	35.00	1	35.20	34.85	1	8,467	0.01%
2021/02/24	3	35.60	0	0.00	35.10	3	8,468	0.04%
2021/02/22	0	0.00	10	35.30	35.50	-10	8,548	-0.12%
2021/02/19	1	34.80	3	35.20	35.40	-2	8,515	-0.02%
2021/02/18	1	34.15	0	0.00	34.15	1	8,429	0.01%
2021/02/03	0	0.00	0.1	33.15	32.95	-0.1	8,460	0.00%
2021/02/02	1	33.55	2	33.68	33.60	-1	8,410	-0.01%
2021/01/29	1	34.55	9	34.61	34.55	-8	8,314	-0.10%
2021/01/28	0	0.00	1	36.25	36.00	-1	7,984	-0.01%
2021/01/26	1	34.50	0	0.00	34.65	1	7,871	0.01%
2021/01/25	0	0.00	3	34.90	35.35	-3	7,835	-0.04%
2021/01/22	5	34.98	3	34.95	35.15	2	7,803	0.03%
2021/01/21	2	34.90	6	35.00	34.75	-4	7,725	-0.05%
2021/01/20	3	37.20	2	36.50	35.75	1	7,618	0.01%
2021/01/19	9	37.96	5	38.43	37.45	4	7,470	0.05%
2021/01/18	4	38.41	1	38.15	38.50	3	7,344	0.04%
2021/01/15	29	38.76	27	38.94	38.60	2	7,192	0.03%
2021/01/14	0	0.00	2	38.50	38.35	-2	6,717	-0.03%
2021/01/13	1	37.85	3	37.63	37.80	-2	6,604	-0.03%
2021/01/12	8	37.29	11	38.65	37.50	-3	6,500	-0.05%
2021/01/11	8	38.73	2	38.85	38.95	6	6,249	0.10%
2021/01/08	17	38.48	8	38.38	38.50	9	6,084	0.15%
2021/01/07	15	39.61	16	39.08	39.50	-1	5,851	-0.02%
2021/01/06	10	38.78	46	38.83	38.90	-36	4,966	-0.72%
2021/01/05	40	35.29	35	34.06	35.40	5	4,261	0.12%
2021/01/04	2	32.20	0	0.00	32.20	2	4,058	0.05%
2020/12/31	0	0.00	2	31.10	31.25	-2	3,979	-0.05%
2020/12/29	5	31.60	0	0.00	31.45	5	3,984	0.13%
2020/12/28	12	32.03	23	32.32	31.65	-11	3,921	-0.28%
2020/12/25	11	31.84	6	32.07	32.10	5	3,840	0.13%
2020/12/24	10	30.25	0	0.00	30.25	10	3,615	0.28%
2020/12/23	5	29.85	0	0.00	29.85	5	3,619	0.14%
2020/12/22	1	30.50	2	30.70	29.55	-1	3,637	-0.03%
2020/12/21	26	31.09	0	0.00	31.05	26	3,613	0.72%
2020/12/17	1	29.40	0	0.00	29.55	1	3,493	0.03%
2020/12/16	2	29.70	2	29.80	29.70	0	3,492	0.00%
2020/12/15	10	29.80	0	0.00	29.25	10	3,498	0.29%
2020/12/14	0	0.00	3	30.45	30.25	-3	3,463	-0.09%
2020/12/11	1	29.50	3	31.13	30.20	-2	3,479	-0.06%
2020/12/10	1	31.15	5	30.85	31.00	-4	3,425	-0.12%
2020/12/09	20	30.80	5	31.10	31.30	15	3,412	0.44%
2020/12/08	1	31.50	8	31.48	31.35	-7	3,446	-0.20%
2020/12/07	5	31.30	1	31.35	31.30	4	3,704	0.11%
2020/12/04	16	32.19	32	32.76	32.25	-16	3,666	-0.44%
2020/12/03	14	31.43	28	31.56	32.00	-14	3,305	-0.42%
2020/12/01	4	29.34	3.1	29.18	29.00	0.9	3,036	0.03%
2020/11/30	4	29.61	5	29.55	29.25	-1	3,099	-0.03%
2020/11/27	2	29.30	3	29.40	29.60	-1	2,914	-0.03%
2020/11/26	40	28.93	1	28.80	28.65	39	2,827	1.38%
2020/11/25	0	0.00	1	28.70	28.65	-1	2,796	-0.04%
2020/11/24	0	0.00	1	28.30	28.40	-1	2,796	-0.04%
2020/11/23	0	0.00	0.3	28.30	28.35	-0.3	2,750	-0.01%
2020/11/20	11	28.34	1	28.30	28.35	10	2,726	0.37%
2020/11/19	3	28.00	0	0.00	28.00	3	2,723	0.11%
2020/11/17	0.5	26.90	0	0.00	26.90	0.5	2,638	0.02%
2020/11/13	1	26.35	0	0.00	26.70	1	2,854	0.04%
2020/11/11	7	27.48	3	27.47	26.75	4	2,900	0.14%
2020/11/03	0	0.00	2	26.90	26.55	-2	2,989	-0.07%
2020/10/26	0	0.00	1	27.15	27.00	-1	3,206	-0.03%
2020/10/08	0	0.00	1	27.55	27.20	-1	3,744	-0.03%
2020/10/07	0	0.00	40	27.80	27.45	-40	3,762	-1.06%
2020/09/30	0	0.00	20	25.23	25.80	-20	3,952	-0.51%
2020/09/25	0	0.00	30	26.17	25.05	-30	3,973	-0.75%
2020/09/24	5	26.48	0	0.00	26.00	5	3,953	0.13%
2020/09/23	20	27.25	0	0.00	26.90	20	3,925	0.51%
2020/09/21	10	28.10	1	27.80	27.80	9	3,932	0.23%
2020/09/18	2	27.75	0	0.00	27.75	2	3,937	0.05%
2020/09/16	0	0.00	20	27.95	28.00	-20	4,055	-0.49%
2020/09/14	20	28.20	1	28.30	28.45	19	4,173	0.46%
2020/09/11	63	29.43	2	29.30	28.40	61	4,226	1.44%
2020/09/10	4	30.05	78	29.31	29.25	-74	4,185	-1.77%
2020/09/09	1	28.65	0	0.00	28.95	1	3,935	0.03%
2020/09/08	0	0.00	30	28.03	27.85	-30	3,905	-0.77%
2020/09/07	10	28.80	0	0.00	28.30	10	3,934	0.25%
2020/09/03	5	28.98	2	28.43	28.20	3	3,955	0.08%
2020/09/01	2	27.70	0	0.00	27.40	2	3,877	0.05%
2020/08/31	30	28.20	0	0.00	27.95	30	4,037	0.74%
2020/08/28	20	28.30	0	0.00	28.15	20	4,068	0.49%
2020/08/27	40	28.51	0	0.00	28.25	40	4,073	0.98%
2020/08/25	0	0.00	1	28.70	28.50	-1	4,116	-0.02%
2020/08/21	0	0.00	2	27.55	27.90	-2	4,076	-0.05%
2020/08/20	52	28.84	50	27.52	26.95	2	4,065	0.05%
2020/08/19	2	29.25	91	29.12	29.70	-89	4,001	-2.22%
2020/08/18	1	28.35	10	28.30	28.30	-9	3,887	-0.23%
2020/08/17	20	28.08	0	0.00	28.20	20	3,907	0.51%
2020/08/13	0	0.00	16	27.66	27.40	-16	4,138	-0.39%
2020/08/12	27	26.86	10	25.85	26.85	17	4,120	0.41%
2020/08/11	0	0.00	30	26.90	25.95	-30	4,113	-0.73%
2020/08/10	13	26.45	0	0.00	26.50	13	4,077	0.32%
2020/08/06	40	26.50	0	0.00	26.40	40	4,173	0.96%
2020/08/04	40	25.67	0	0.00	25.15	40	4,308	0.93%
2020/08/03	10	24.90	0	0.00	24.90	10	4,481	0.22%
2020/07/27	0	0.00	1	24.65	23.85	-1	5,755	-0.02%
2020/07/24	0	0.00	142	26.64	25.65	-142	5,772	-2.46%	大賣/鉅額交易
2020/07/23	10	27.75	0	0.00	27.75	10	5,707	0.18%
2020/07/22	10	28.50	0	0.00	28.30	10	5,717	0.17%
2020/07/21	1	28.05	0	0.00	27.75	1	5,658	0.02%
2020/07/20	5	27.84	0.7	27.70	27.75	4.3	5,633	0.08%
2020/07/17	7	27.84	1	27.85	27.85	6	5,645	0.11%
2020/07/16	83	28.19	0	0.00	28.15	83	5,662	1.47%
2020/07/15	0	0.00	1	28.20	28.15	-1	5,678	-0.02%
2020/07/14	75	28.01	0	0.00	28.00	75	5,734	1.31%
2020/07/13	8	27.84	0	0.00	27.95	8	5,748	0.14%
2020/07/10	24	28.16	100	28.02	28.05	-76	5,829	-1.30%
2020/07/09	46	28.39	10	28.45	28.45	36	6,117	0.59%
2020/07/08	20	27.78	0	0.00	27.75	20	6,186	0.32%
2020/07/07	30	28.00	0	0.00	27.75	30	6,179	0.49%
2020/07/06	20	28.00	0	0.00	27.95	20	6,177	0.32%
2020/06/23	0	0.00	1	27.30	27.20	-1	6,216	-0.02%
2020/06/22	1	26.00	1	25.95	26.05	0	6,132	0.00%
2020/06/19	3	26.97	10	27.10	26.95	-7	6,090	-0.11%
2020/06/18	5	27.30	0	0.00	27.20	5	6,036	0.08%
2020/06/17	10	27.38	0	0.00	27.40	10	5,984	0.17%
2020/06/16	1	27.30	0	0.00	27.30	1	6,004	0.02%
2020/06/15	0	0.00	1	27.40	27.20	-1	6,003	-0.02%
2020/06/11	1	27.00	0	0.00	27.05	1	6,006	0.02%
2020/06/09	1	27.30	0	0.00	27.30	1	6,009	0.02%
2020/06/08	0	0.00	5	27.30	27.25	-5	6,019	-0.08%
2020/06/05	2	26.90	1	27.25	27.05	1	6,044	0.02%
2020/06/04	1	26.65	0	0.00	26.60	1	5,891	0.02%
2020/06/01	1	26.65	0	0.00	26.60	1	5,804	0.02%
2020/05/27	1	26.70	2	26.65	26.65	-1	5,753	-0.02%
2020/05/25	2	26.75	0	0.00	26.70	2	5,704	0.04%
2020/05/22	0	0.00	2	26.75	26.65	-2	5,684	-0.04%
2020/05/21	15	26.45	0	0.00	26.90	15	5,642	0.27%
2020/05/19	1	26.20	0	0.00	26.15	1	5,350	0.02%
2020/05/15	1	26.00	1	26.05	26.00	0	5,271	0.00%
2020/05/14	11	26.10	0	0.00	26.00	11	5,242	0.21%
2020/05/13	5	26.05	1	26.05	26.10	4	5,201	0.08%
2020/05/11	7	26.20	4	26.20	26.15	3	5,182	0.06%
2020/05/08	1	26.85	12	26.74	26.25	-11	5,091	-0.22%
2020/05/07	18	26.51	12	26.46	26.65	6	4,876	0.12%
2020/05/06	9	26.24	11	26.75	25.30	-2	4,417	-0.05%
2020/05/05	0	0.00	36	26.75	26.75	-36	3,692	-0.97%
2020/05/04	10	24.35	0	0.00	24.35	10	3,571	0.28%
2020/04/30	0	0.00	20	22.15	22.15	-20	3,542	-0.56%
2020/04/29	27	22.14	4	22.30	22.35	23	3,509	0.66%
2020/04/27	0	0.00	2	21.30	21.15	-2	3,460	-0.06%
2020/04/24	0	0.00	1	20.95	20.90	-1	3,425	-0.03%
2020/04/23	10	21.00	0	0.00	20.95	10	3,409	0.29%
2020/04/21	4	20.28	0	0.00	20.20	4	3,324	0.12%
2020/04/17	36	21.29	150	20.68	20.55	-114	3,240	-3.52%	大賣/鉅額交易
2020/04/16	22	20.95	1	20.85	20.85	21	3,157	0.67%
2020/04/15	79	21.00	6	20.81	20.90	73	3,105	2.35%
2020/04/14	36	20.87	151	20.00	21.05	-115	2,969	-3.87%	大賣/鉅額交易
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/08	20	17.95	0	0.00	17.95	20	2,440	0.82%
2020/04/07	60	17.33	0	0.00	17.40	60	2,416	2.48%
2020/04/01	10	16.70	0	0.00	16.70	10	2,396	0.42%
2020/03/31	10	16.65	0	0.00	16.60	10	2,400	0.42%
2020/03/27	30	16.49	0	0.00	15.90	30	2,331	1.29%
2020/03/26	20	15.75	0	0.00	16.05	20	2,299	0.87%
2020/03/17	0	0.00	120	16.78	16.00	-120	2,311	-5.19%	大賣/鉅額交易
2020/02/27	0	0.00	5	21.15	21.20	-5	2,061	-0.24%
2020/02/25	3	21.45	6	21.78	21.80	-3	2,030	-0.15%
2020/02/20	0	0.00	3	22.10	21.90	-3	1,994	-0.15%
2020/02/14	0	0.00	1	21.95	22.05	-1	2,009	-0.05%
2020/02/13	3	22.02	2	22.20	21.85	1	1,991	0.05%
2020/02/12	5	21.15	5	21.15	21.20	0	1,884	0.00%
2020/02/11	10	20.75	10	20.60	20.75	0	1,879	0.00%
2020/02/06	10	20.60	0	0.00	20.80	10	1,938	0.52%
2020/01/30	8	20.56	0	0.00	20.45	8	1,925	0.42%
2020/01/20	1	22.85	0	0.00	22.70	1	1,857	0.05%
2020/01/16	0	0.00	1	22.80	22.90	-1	1,898	-0.05%
2020/01/10	0	0.00	1	22.05	22.10	-1	2,115	-0.05%
2020/01/08	0	0.00	3	22.10	21.90	-3	2,278	-0.13%
2019/12/24	0	0.00	10	23.35	23.40	-10	2,342	-0.43%
2019/12/23	0.6	23.30	0	0.00	23.35	0.6	2,359	0.03%
2019/12/17	20	23.65	2	23.50	23.55	18	2,387	0.75%
2019/12/13	2	24.00	21	23.68	23.00	-19	2,504	-0.76%
2019/12/12	2	23.10	2	23.05	22.70	0	2,415	0.00%
2019/12/11	1	22.70	30	22.80	22.90	-29	2,415	-1.20%
2019/12/02	0.1	21.80	2	22.20	21.75	-1.9	2,703	-0.07%
2019/11/29	0	0.00	1	22.45	22.20	-1	2,703	-0.04%
2019/11/28	0.1	22.40	0	0.00	22.40	0.1	2,734	0.00%
2019/11/25	0.2	22.60	0	0.00	22.65	0.2	3,143	0.01%
2019/11/19	0	0.00	11	23.02	23.00	-11	3,567	-0.31%
2019/11/18	3	22.90	0	0.00	22.95	3	3,616	0.08%
2019/11/13	20	23.20	20	22.80	22.80	0	3,783	0.00%
2019/11/12	0	0.00	1	22.70	22.90	-1	3,860	-0.03%
2019/11/06	0	0.00	2	23.00	23.10	-2	4,492	-0.04%
2019/11/05	1	23.00	0	0.00	23.10	1	4,537	0.02%
2019/11/04	0.2	22.35	0	0.00	22.45	0.2	4,550	0.00%
2019/11/01	1.5	22.25	0	0.00	22.20	1.5	4,580	0.03%
2019/10/31	1	22.50	40	22.56	22.50	-39	4,626	-0.84%
2019/10/30	1	23.05	0	0.00	23.05	1	4,621	0.02%
2019/10/28	0	0.00	6	23.35	23.30	-6	4,841	-0.12%
2019/10/24	1	23.95	0	0.00	23.85	1	5,145	0.02%
2019/10/22	0.1	23.85	0	0.00	23.95	0.1	5,525	0.00%
2019/10/21	0	0.00	4	24.28	23.95	-4	5,553	-0.07%
2019/10/18	4	24.69	0	0.00	24.50	4	5,544	0.07%
2019/10/17	1	24.15	2	24.25	24.20	-1	5,441	-0.02%
2019/10/16	4	23.91	4	23.93	24.40	0	5,427	0.00%
2019/10/15	0.1	23.25	1	23.35	23.40	-0.9	5,354	-0.02%
2019/10/09	0.1	23.55	2	23.20	23.55	-1.9	5,408	-0.04%
2019/10/08	0.3	23.60	0	0.00	23.60	0.3	5,402	0.00%
2019/10/04	0.1	23.75	0	0.00	23.85	0.1	5,417	0.00%
2019/10/03	5.1	23.50	0	0.00	23.70	5.1	5,374	0.09%
2019/10/02	3.1	23.26	0	0.00	23.65	3.1	5,381	0.06%
2019/10/01	0.1	23.35	0	0.00	23.35	0.1	5,384	0.00%
2019/09/26	0	0.00	25	24.16	23.90	-25	5,338	-0.47%
2019/09/25	40	23.77	5	23.80	23.75	35	5,326	0.66%
2019/09/24	0.1	24.10	0	0.00	24.10	0.1	5,320	0.00%
2019/09/23	0.1	24.25	1	24.35	24.40	-0.9	5,308	-0.02%
2019/09/20	0.1	24.15	0	0.00	24.35	0.1	5,316	0.00%
2019/09/19	0	0.00	9	24.29	24.15	-9	5,254	-0.17%
2019/09/18	4.2	24.92	0	0.00	24.85	4.2	5,157	0.08%
2019/09/17	43.1	24.95	0	0.00	25.15	43.1	5,087	0.85%
2019/09/16	32.1	24.72	0	0.00	24.70	32.1	5,025	0.64%
2019/09/12	0.1	24.70	1	24.85	24.85	-0.9	5,010	-0.02%
2019/09/11	0.1	24.65	60	24.69	24.65	-59.9	4,995	-1.20%
2019/09/10	10	24.70	0	0.00	24.75	10	4,970	0.20%
2019/09/06	0.1	24.50	0	0.00	24.60	0.1	4,866	0.00%
2019/09/05	20.1	24.73	1	24.90	25.05	19.1	4,808	0.40%
2019/09/04	0.1	24.30	15	24.35	24.30	-14.9	4,680	-0.32%
2019/09/03	30.1	24.60	0	0.00	24.55	30.1	4,642	0.65%
2019/09/02	1	24.50	4	24.65	24.65	-3	4,630	-0.06%
2019/08/30	1.1	24.63	4	24.74	24.50	-2.9	4,591	-0.06%
2019/08/29	21	24.49	0	0.00	24.50	21	4,523	0.46%
2019/08/28	28	25.15	40	25.23	24.80	-12	4,445	-0.27%
2019/08/27	0	0.00	3	24.60	25.00	-3	4,189	-0.07%
2019/08/26	0	0.00	2	23.80	23.65	-2	4,022	-0.05%
2019/08/22	2	24.30	0	0.00	24.30	2	3,947	0.05%
2019/08/16	0	0.00	3	24.22	24.00	-3	3,679	-0.08%
2019/08/14	26	23.73	8	23.81	23.45	18	3,496	0.51%
2019/08/13	11	23.50	23	23.33	23.25	-12	3,417	-0.35%
2019/08/12	1	24.50	20	24.75	24.40	-19	3,258	-0.58%
2019/08/08	6	23.65	0	0.00	23.95	6	3,059	0.20%
2019/08/07	20	23.08	0	0.00	23.10	20	2,846	0.70%
2019/08/06	0	0.00	5	21.70	22.70	-5	2,778	-0.18%
2019/08/02	0	0.00	6	22.51	22.50	-6	2,744	-0.22%
2019/07/30	5	23.20	1	23.30	22.60	4	2,631	0.15%
2019/07/29	5	22.85	0	0.00	22.95	5	2,515	0.20%
2019/07/26	101	22.55	15	22.58	22.40	86	2,410	3.57%	大買/
2019/07/25	10	21.45	22	22.32	21.90	-12	2,313	-0.52%
2019/07/23	0.1	20.50	25	20.41	20.55	-24.9	1,983	-1.26%
2019/07/22	0.2	20.25	0	0.00	20.25	0.2	2,036	0.01%
2019/07/19	3	20.70	0	0.00	20.85	3	2,233	0.13%
2019/07/18	3.2	20.50	0	0.00	20.45	3.2	2,207	0.14%
2019/07/16	0.2	20.60	0	0.00	20.75	0.2	2,195	0.01%
2019/07/12	0.2	20.25	0	0.00	20.25	0.2	2,150	0.01%
2019/07/10	0.1	20.00	2	20.15	20.00	-1.9	2,188	-0.09%
2019/07/05	0	0.00	5	20.15	20.20	-5	2,243	-0.22%
2019/07/01	0	0.00	16	20.25	20.15	-16	2,299	-0.70%
2019/06/24	0	0.00	10	19.10	19.45	-10	2,353	-0.42%
2019/06/11	0.3	19.10	0	0.00	19.20	0.3	3,014	0.01%
2019/06/05	0.1	19.00	0	0.00	19.10	0.1	3,097	0.00%
2019/06/04	0.1	18.95	1	18.95	18.95	-0.9	3,112	-0.03%
2019/06/03	1	18.75	0	0.00	18.95	1	3,128	0.03%
2019/05/31	0	0.00	1	19.20	19.20	-1	3,120	-0.03%
2019/05/27	0.1	17.90	0	0.00	17.85	0.1	3,165	0.00%
2019/05/21	1.1	17.62	0	0.00	17.90	1.1	3,532	0.03%
2019/05/17	1	17.75	2	18.00	17.70	-1	3,567	-0.03%
2019/05/16	0	0.00	2	18.05	17.85	-2	3,566	-0.06%
2019/05/14	1	17.20	0	0.00	17.85	1	3,562	0.03%
2019/05/10	10	19.30	0	0.00	18.75	10	3,521	0.28%
2019/05/09	1	19.10	0	0.00	19.10	1	3,511	0.03%
2019/05/08	0.1	19.70	0	0.00	19.70	0.1	3,471	0.00%
2019/05/03	20	20.60	0	0.00	20.65	20	3,372	0.59%
2019/05/02	0	0.00	20	20.51	20.65	-20	3,314	-0.60%
2019/04/30	0.1	19.85	1	19.95	19.95	-0.9	3,251	-0.03%
2019/04/29	13.1	19.93	4	20.20	19.80	9.1	3,266	0.28%
2019/04/26	0.1	20.35	5	20.80	20.35	-5	3,205	-0.15%
2019/04/25	2.2	20.82	26	20.66	20.55	-23.9	3,170	-0.75%
2019/04/24	2	20.05	0	0.00	19.95	2	3,089	0.06%
2019/04/23	1	20.00	1	19.85	19.90	0	3,293	0.00%
2019/04/19	4.1	19.65	4	19.78	19.70	0.1	3,462	0.00%
2019/04/18	20.1	20.02	0	0.00	19.60	20.1	3,514	0.57%
2019/04/17	12	20.07	2	20.03	20.05	10	3,613	0.28%
2019/04/16	9	19.91	24	19.80	19.95	-15	3,671	-0.41%
2019/04/15	5.2	19.70	5	19.69	19.70	0.2	3,712	0.01%
2019/04/12	0.1	19.60	0	0.00	19.70	0.1	3,699	0.00%
2019/04/11	1	20.05	2	20.10	19.80	-1	3,703	-0.03%
2019/04/10	0.1	20.10	0	0.00	20.15	0.1	3,670	0.00%
2019/04/09	0.1	20.30	5	20.50	20.25	-4.9	3,672	-0.13%
2019/04/08	0.1	20.35	7	20.45	20.35	-7	3,693	-0.19%
2019/04/01	0	0.00	5	20.30	20.00	-5	3,629	-0.14%
2019/03/29	0.1	19.80	0	0.00	19.80	0.1	3,580	0.00%
2019/03/28	0	0.00	10	19.95	19.80	-10	3,630	-0.28%
2019/03/27	3	20.00	3	19.80	19.80	0	3,640	0.00%
2019/03/26	3	19.97	2	19.80	19.85	1	3,639	0.03%
2019/03/25	0	0.00	1	19.70	19.70	-1	3,641	-0.03%
2019/03/22	10.1	19.78	32	20.45	19.90	-22	3,661	-0.60%
2019/03/21	50.1	20.96	29	20.80	20.60	21.1	3,556	0.59%
2019/03/20	11.1	20.10	17	20.39	20.60	-6	3,315	-0.18%
2019/03/18	0	0.00	8	19.73	19.75	-8	3,269	-0.24%
2019/03/15	0.1	19.30	0	0.00	19.30	0.1	3,228	0.00%
2019/03/14	0.1	19.10	0	0.00	19.10	0.1	3,246	0.00%
2019/03/13	5.1	19.40	0	0.00	19.35	5.1	3,285	0.15%
2019/03/12	2.1	19.96	8	19.90	19.65	-5.9	3,308	-0.18%
2019/03/11	12	19.51	1	19.50	19.55	11	3,307	0.33%
2019/03/07	0.1	18.95	0	0.00	19.00	0.1	3,493	0.00%
2019/03/06	0.1	19.30	0	0.00	19.35	0.1	3,552	0.00%
2019/03/04	0.1	19.40	1	19.50	19.50	-1	3,557	-0.03%
2019/02/27	0.1	18.75	0	0.00	18.80	0.1	3,518	0.00%
2019/02/26	1.1	19.18	0	0.00	18.95	1.1	3,517	0.03%
2019/02/25	0.1	19.35	2	19.48	19.35	-2	3,520	-0.06%
2019/02/22	1	19.20	13	19.07	19.20	-12	3,538	-0.34%
2019/02/21	10.2	18.50	12	18.73	18.45	-1.8	3,413	-0.05%
2019/02/20	0.1	18.25	3	18.20	18.35	-2.9	3,353	-0.09%
2019/02/19	0.1	17.85	17	17.93	17.95	-16.9	3,316	-0.51%
2019/02/18	3	17.65	0	0.00	17.60	3	3,320	0.09%
2019/02/14	0.1	18.00	0	0.00	18.05	0.1	3,320	0.00%
2019/02/13	0.1	18.00	0	0.00	18.00	0.1	3,359	0.00%
2019/02/12	0.1	18.05	0	0.00	18.15	0.1	3,354	0.00%
2019/02/11	6.1	18.02	2	18.00	17.95	4.1	3,348	0.12%
2019/01/30	0.1	17.75	5	17.90	17.80	-4.9	3,333	-0.15%
2019/01/29	0.2	17.65	0	0.00	17.60	0.2	3,315	0.01%
2019/01/28	0	17.80	1	17.80	17.75	-1	3,323	-0.03%
2019/01/25	0.1	17.70	0	0.00	17.70	0.1	3,343	0.00%
2019/01/24	0.1	17.60	0	0.00	17.55	0.1	3,418	0.00%
2019/01/23	0.1	17.50	1	17.45	17.55	-0.9	3,415	-0.03%
2019/01/22	20	17.55	0	0.00	17.50	20	3,414	0.59%
2019/01/21	0.1	17.95	0	0.00	17.90	0.1	3,388	0.00%
2019/01/18	0.1	18.05	0	0.00	18.20	0.1	3,368	0.00%
2019/01/17	1.1	18.04	0	0.00	17.90	1.1	3,358	0.03%
2019/01/16	1.1	18.40	12	18.40	18.35	-10.9	3,303	-0.33%
2019/01/15	3	18.02	3	18.30	18.35	0	3,136	0.00%
2019/01/14	0	18.00	2	18.10	18.15	-2	2,912	-0.07%
2019/01/11	0.1	17.85	0	0.00	17.90	0.1	2,773	0.00%
2019/01/10	2.1	17.95	0	0.00	17.90	2.1	2,693	0.08%
2019/01/09	0	18.25	2	18.20	18.35	-2	2,634	-0.08%
2019/01/08	1	17.89	2	17.78	17.60	-1	2,495	-0.04%
2019/01/07	1	17.55	11	17.62	17.65	-10	2,410	-0.41%
2019/01/04	0.1	16.80	5	16.90	16.80	-5	2,357	-0.21%
2019/01/03	0.1	16.60	11	16.88	16.65	-11	2,368	-0.46%
2019/01/02	0.1	16.70	0	0.00	16.65	0.1	2,365	0.00%
2018/12/28	0.2	16.60	0	0.00	16.55	0.2	2,364	0.01%
2018/12/27	0.1	16.55	0	0.00	16.60	0.1	2,366	0.00%
2018/12/26	0.1	16.35	0	0.00	16.35	0.1	2,331	0.00%
2018/12/22	8	16.10	0	0.00	16.20	8	2,309	0.35%
2018/12/21	2.1	16.01	8	16.20	16.25	-5.9	2,315	-0.25%
2018/12/20	1	16.50	0	0.00	16.15	1	2,260	0.04%
2018/12/17	10.1	17.10	6	17.76	17.10	4.1	2,190	0.19%
2018/12/14	0.1	17.25	10	17.20	17.35	-9.9	2,142	-0.46%
2018/12/13	0.1	17.15	0	0.00	17.20	0.1	2,134	0.00%
2018/12/12	1.1	17.19	0	0.00	17.20	1.1	2,129	0.05%
2018/12/11	2.1	17.10	7	17.18	17.10	-4.9	2,087	-0.23%
2018/12/07	0	0.00	20	16.93	17.00	-20	1,981	-1.01%
2018/12/06	20	16.30	2	16.90	16.40	18	1,953	0.92%
2018/12/05	2	17.20	5	17.50	17.25	-3	1,902	-0.16%
2018/12/04	0	0.00	10	17.20	17.20	-10	1,892	-0.53%
2018/12/03	0	0.00	26	16.64	16.80	-26	1,879	-1.38%
2018/11/30	2	16.50	5	16.70	15.95	-3	1,855	-0.16%
2018/11/29	0.1	16.20	0	0.00	16.30	0.1	1,738	0.01%
2018/11/27	0	0.00	10	15.80	15.95	-10	1,671	-0.60%
2018/11/26	1	15.50	0	0.00	15.50	1	1,654	0.06%
2018/11/23	10	15.50	1	15.75	15.40	9	1,648	0.55%
2018/11/21	15	15.96	23	15.94	15.90	-8	1,627	-0.49%
2018/11/15	0	0.00	10	15.42	15.30	-10	1,536	-0.65%
2018/11/13	7	14.55	0	0.00	14.90	7	1,518	0.46%
2018/11/12	0	0.00	32	15.37	15.30	-32	1,516	-2.11%
2018/11/08	0	0.00	20	15.00	14.80	-20	1,595	-1.25%
2018/11/07	0	0.00	1	14.60	14.70	-1	1,617	-0.06%
2018/10/29	20	13.57	0	0.00	13.15	20	1,871	1.07%
2018/10/26	1	13.40	0	0.00	13.35	1	1,913	0.05%
2018/10/19	0	0.00	55	13.66	14.50	-55	1,953	-2.82%
2018/10/18	0	0.00	20	14.10	14.10	-20	1,971	-1.01%
2018/10/12	1	13.45	0	0.00	13.75	1	2,205	0.05%
2018/10/11	50	13.90	0	0.00	13.85	50	2,342	2.13%
2018/10/09	20	15.33	0	0.00	15.35	20	2,326	0.86%
2018/10/05	0	0.00	20	15.68	15.60	-20	2,456	-0.81%
2018/10/04	0	0.00	5	16.25	16.20	-5	2,466	-0.20%
2018/09/28	1	16.35	0	0.00	16.20	1	2,596	0.04%
2018/09/27	0	0.00	10	16.00	16.25	-10	2,628	-0.38%
2018/09/20	23	15.76	1	15.65	15.50	22	2,898	0.76%
2018/09/19	1	15.80	1	15.70	15.85	0	2,904	0.00%
2018/09/14	0	0.00	10	15.45	15.55	-10	2,901	-0.34%
2018/09/10	24	15.07	1	15.55	14.80	23	2,985	0.77%
2018/09/07	124	15.57	121	15.66	15.40	3	2,976	0.10%	大買/大賣/
2018/09/06	31	16.22	0	0.00	16.00	31	2,944	1.05%
2018/09/05	13	16.77	0	0.00	16.65	13	2,909	0.45%
2018/09/04	1	17.30	1	17.70	17.35	0	2,899	0.00%
2018/08/30	0	0.00	1	17.50	17.50	-1	2,945	-0.03%
2018/08/28	1	17.65	0	0.00	17.65	1	3,009	0.03%
2018/08/27	0	0.00	20	17.70	17.65	-20	3,079	-0.65%
2018/08/21	2	16.55	0	0.00	16.85	2	3,203	0.06%
2018/08/16	20	16.90	0	0.00	16.80	20	3,223	0.62%
2018/08/14	1	17.70	0	0.00	17.80	1	3,162	0.03%
2018/08/13	42	18.03	0	0.00	17.80	42	3,148	1.33%
2018/08/10	3	19.37	25	19.58	19.30	-22	3,056	-0.72%
2018/08/09	1	19.30	0	0.00	19.25	1	3,118	0.03%
2018/08/08	43	19.46	0	0.00	19.40	43	3,124	1.38%
2018/08/07	20	20.23	0	0.00	19.85	20	3,083	0.65%
2018/08/06	0	0.00	60	20.77	20.85	-60	2,991	-2.01%
2018/08/03	21	20.55	21	20.75	20.80	0	3,008	0.00%
2018/08/02	10	20.75	10	21.20	20.60	0	2,990	0.00%
2018/07/30	1	21.40	5	21.65	21.25	-4	2,983	-0.13%
2018/07/27	0	0.00	7	21.31	21.35	-7	2,973	-0.24%
2018/07/26	1	21.20	0	0.00	21.25	1	2,975	0.03%
2018/07/25	12	21.24	0	0.00	21.20	12	2,977	0.40%
2018/07/24	0	0.00	10	21.50	21.75	-10	2,958	-0.34%
2018/07/23	10	20.90	0	0.00	20.90	10	2,939	0.34%
2018/07/20	7	22.41	0	0.00	22.45	7	2,879	0.24%
2018/07/19	17	22.68	0	0.00	22.65	17	2,830	0.60%
2018/07/18	1	22.80	26	22.78	23.00	-25	2,858	-0.87%
2018/07/17	0	0.00	20	22.08	21.90	-20	2,785	-0.72%
2018/07/13	0	0.00	16	22.14	22.25	-16	2,785	-0.57%
2018/07/12	0	0.00	1	21.60	21.50	-1	2,789	-0.04%
2018/07/10	1	21.95	0	0.00	21.95	1	2,826	0.04%
2018/07/09	0	0.00	10	22.00	21.85	-10	2,850	-0.35%
2018/07/06	20	21.18	22	21.55	21.60	-2	2,882	-0.07%
2018/07/05	30	21.67	0	0.00	21.50	30	2,921	1.03%
2018/07/04	0	0.00	10	22.48	22.15	-10	2,974	-0.34%
2018/07/03	0	0.00	12	21.98	21.70	-12	2,915	-0.41%
2018/07/02	0	0.00	20	21.83	21.55	-20	2,889	-0.69%
2018/06/29	20	21.55	5	21.55	21.65	15	2,876	0.52%
2018/06/28	0	0.00	10	21.30	20.90	-10	2,842	-0.35%
2018/06/22	10	20.70	0	0.00	20.75	10	3,014	0.33%
2018/06/20	0	0.00	1	21.35	21.20	-1	3,100	-0.03%
2018/06/19	25	21.61	10	22.10	21.60	15	3,094	0.48%
2018/06/15	0	0.00	4	21.58	21.40	-4	3,096	-0.13%
2018/06/13	1	21.80	0	0.00	21.65	1	3,118	0.03%
2018/06/12	0	0.00	1	21.70	21.75	-1	3,121	-0.03%
2018/06/11	1	21.35	7	21.20	21.20	-6	3,111	-0.19%
2018/06/05	1	21.90	5	21.85	21.80	-4	3,179	-0.13%
2018/06/04	1	21.85	21	22.05	21.95	-20	3,398	-0.59%
2018/06/01	20	21.95	10	22.00	21.90	10	3,347	0.30%
2018/05/31	0	0.00	5	21.30	21.45	-5	3,259	-0.15%
2018/05/29	5	21.20	10	21.43	21.10	-5	3,290	-0.15%
2018/05/28	1	21.25	11	20.88	21.20	-10	3,286	-0.30%
2018/05/25	0	0.00	2	20.45	20.60	-2	3,296	-0.06%
2018/05/24	12	20.60	0	0.00	20.40	12	3,320	0.36%
2018/05/23	5	20.70	0	0.00	20.60	5	3,331	0.15%
2018/05/22	0	0.00	1	20.70	20.60	-1	3,346	-0.03%
2018/05/17	1	19.80	2	20.23	20.20	-1	3,403	-0.03%
2018/05/15	0	0.00	1	19.55	19.35	-1	3,359	-0.03%
2018/05/14	1	19.15	0	0.00	19.30	1	3,557	0.03%
2018/05/07	5	19.80	0	0.00	19.85	5	3,994	0.13%
2018/05/02	1	20.05	0	0.00	20.00	1	4,122	0.02%
2018/04/26	10	19.95	1	19.95	19.90	9	4,859	0.19%
2018/04/25	3	20.25	0	0.00	20.25	3	4,925	0.06%
2018/04/24	1	19.80	0	0.00	20.00	1	4,969	0.02%
2018/04/23	11	20.75	0	0.00	20.70	11	4,979	0.22%
2018/04/20	2	21.65	0	0.00	21.60	2	5,005	0.04%
2018/04/19	1	22.05	0	0.00	22.05	1	5,001	0.02%
2018/04/18	10	22.48	0	0.00	22.20	10	5,044	0.20%
2018/04/16	0	0.00	13	22.50	22.30	-13	5,375	-0.24%
2018/04/13	1	23.00	2	22.70	22.65	-1	5,729	-0.02%
2018/04/12	13	22.15	2	22.83	23.00	11	5,955	0.18%
2018/04/11	14	22.46	1	22.30	22.30	13	6,395	0.20%
2018/04/10	23	22.68	0	0.00	22.55	23	6,675	0.34%
2018/04/03	1	23.10	0	0.00	23.05	1	6,643	0.02%
2018/03/31	0	0.00	1	23.65	23.65	-1	6,908	-0.01%
2018/03/30	1	23.35	0	0.00	23.50	1	7,009	0.01%
2018/03/26	5	23.80	1	23.45	23.50	4	7,231	0.06%
2018/03/23	22	23.99	0	0.00	23.85	22	7,174	0.31%
2018/03/21	1	24.05	3	24.10	24.10	-2	7,235	-0.03%
2018/03/20	0	0.00	7	24.35	24.10	-7	7,300	-0.10%
2018/03/19	2	24.75	0	0.00	24.60	2	7,305	0.03%
2018/03/09	6	25.25	31	25.05	25.10	-25	7,347	-0.34%
2018/03/08	31	25.53	16	25.79	25.00	15	7,432	0.20%
2018/03/05	10	25.00	5	25.40	24.70	5	8,122	0.06%
2018/03/01	0	0.00	10	24.98	25.00	-10	8,451	-0.12%
2018/02/27	0	0.00	1	24.85	24.85	-1	8,835	-0.01%
2018/02/23	0	0.00	0.5	24.70	24.80	-0.5	9,273	-0.01%
2018/02/22	5	24.40	5	24.75	24.60	0	9,325	0.00%
2018/02/07	10	25.05	11	24.86	24.60	-1	9,335	-0.01%
2018/02/06	23	23.52	16	24.55	24.15	7	9,325	0.08%
2018/02/05	15	25.08	0	0.00	25.30	15	9,188	0.16%
2018/02/02	0	0.00	1	26.00	25.60	-1	9,169	-0.01%
2018/02/01	25	26.10	20	25.85	25.85	5	9,251	0.05%
2018/01/31	24	26.23	31	26.07	26.25	-7	9,437	-0.07%
2018/01/30	11	25.96	20	25.90	25.70	-9	9,524	-0.09%
2018/01/29	1	25.60	10	25.60	25.55	-9	9,418	-0.10%
2018/01/26	0	0.00	5	25.25	25.15	-5	9,413	-0.05%
2018/01/25	10	25.48	10	25.85	25.30	0	9,443	0.00%
2018/01/24	5	25.45	11	25.79	25.70	-6	9,427	-0.06%
2018/01/23	56	26.23	16	26.65	25.70	40	9,402	0.43%
2018/01/22	18	25.94	46	26.38	26.35	-28	9,082	-0.31%
2018/01/19	0	0.00	34	25.65	25.45	-34	8,842	-0.38%
2018/01/18	10	25.40	19	25.59	25.35	-9	8,796	-0.10%
2018/01/17	12	25.47	15	25.62	25.40	-3	8,787	-0.03%
2018/01/16	21	25.60	16	25.55	25.55	5	8,741	0.06%
2018/01/12	0	0.00	10	25.75	25.30	-10	8,675	-0.12%
2018/01/11	25	25.41	0	0.00	25.25	25	8,644	0.29%
2018/01/10	43	26.06	1	25.90	25.80	42	8,592	0.49%
2018/01/09	6	25.79	26	26.12	26.50	-20	8,344	-0.24%
2018/01/08	2	25.68	1	26.05	25.35	1	8,085	0.01%
2018/01/05	2	25.98	28	26.01	25.75	-26	7,868	-0.33%
2018/01/04	5	25.15	50	25.00	25.15	-45	7,473	-0.60%
2018/01/03	0	0.00	10	24.55	24.20	-10	7,221	-0.14%
2018/01/02	0	0.00	5	24.25	24.15	-5	7,271	-0.07%