明泰 (3380)-凱基-市政券商分點個股進出

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
32.50
漲跌
▼0.25
漲幅
-0.76%
成交量
1,309張
產業
上市通信網路類股
609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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/04/29	0	0.00	5	32.50	32.85	-5	2,970	-0.17%
2024/04/26	7	32.37	2	32.70	32.15	5	3,089	0.16%
2024/04/15	0	0.00	5	33.90	33.70	-5	3,232	-0.15%
2024/04/12	1	34.80	0	0.00	34.65	1	3,254	0.03%
2024/04/11	2	34.70	0	0.00	34.65	2	3,466	0.06%
2024/04/10	0	36.10	4	35.19	35.10	-4	3,534	-0.11%
2024/04/09	2	35.25	1	35.20	35.15	1	3,539	0.03%
2024/04/08	4	35.50	0	0.00	35.45	4	3,544	0.11%
2024/04/03	2	36.05	0	0.00	35.70	2	3,554	0.06%
2024/04/02	11	37.00	0	0.00	36.35	11	3,667	0.30%
2024/03/29	0	0.00	8	35.96	35.80	-8	3,815	-0.21%
2024/03/28	1	36.45	2	36.55	36.10	-1	3,819	-0.03%
2024/03/19	1	35.50	0	0.00	35.40	1	3,986	0.03%
2024/03/15	0	0.00	7	34.86	34.80	-7	4,443	-0.16%
2024/03/14	1	35.25	0	0.00	35.10	1	4,461	0.02%
2024/03/13	0	0.00	2	35.80	35.20	-2	4,461	-0.04%
2024/03/12	5	35.51	0	0.00	35.55	5	4,467	0.11%
2024/03/08	0	0.00	1.1	34.90	35.25	-1.1	4,585	-0.02%
2024/03/07	3	36.03	1	35.90	35.40	2	4,674	0.04%
2024/03/06	1.1	36.57	0	0.00	36.60	1.1	4,630	0.02%
2024/03/05	3	36.97	0	0.00	36.90	3	4,618	0.06%
2024/03/04	13	37.50	25	38.06	37.45	-12	4,582	-0.26%
2024/03/01	16	36.61	0	36.75	36.65	16	4,463	0.36%
2024/02/29	6	37.04	0	0.00	37.00	6	4,430	0.14%
2024/02/26	2	38.55	9	39.19	38.40	-7	4,368	-0.16%
2024/02/23	12	38.78	7	38.77	38.05	5	4,349	0.11%
2024/02/21	6	38.73	4	38.75	38.65	2	4,237	0.05%
2024/02/20	2	37.45	0	0.00	37.45	2	4,196	0.05%
2024/02/16	3	37.50	0	0.00	37.65	3	4,191	0.07%
2024/02/15	5	37.43	0	0.00	37.50	5	4,191	0.12%
2024/02/05	3	37.08	6	37.18	37.70	-3	4,173	-0.07%
2024/02/02	0	0.00	2	39.33	39.25	-2	4,092	-0.05%
2024/02/01	10	38.70	0	0.00	38.30	10	4,062	0.25%
2024/01/31	3	38.53	0	0.00	38.50	3	4,050	0.07%
2024/01/30	9	39.39	6	39.28	39.15	3	4,046	0.07%
2024/01/29	2	38.85	0	0.00	38.80	2	3,952	0.05%
2024/01/26	2	39.13	2.4	39.29	39.10	-0.4	3,973	-0.01%
2024/01/25	3	38.86	2	39.10	39.10	1	3,965	0.03%
2024/01/24	0.1	39.00	1	39.10	38.75	-0.9	3,988	-0.02%
2024/01/23	7.3	39.31	2.8	39.50	39.25	4.5	4,055	0.11%
2024/01/22	0	0.00	9	38.48	38.90	-9	3,821	-0.24%
2024/01/19	1	37.80	0	0.00	37.95	1	3,697	0.03%
2024/01/12	2	37.68	2	37.75	37.50	0	3,603	0.00%
2024/01/11	3	37.30	1	37.75	37.75	2	3,588	0.06%
2024/01/08	2	36.80	0	0.00	36.80	2	3,525	0.06%
2024/01/05	28	38.80	28.2	38.12	37.90	-0.2	3,492	-0.01%
2024/01/04	5	37.89	2	37.95	37.70	3	3,289	0.09%
2024/01/03	2	36.60	1	37.00	36.60	1	3,245	0.03%
2024/01/02	6	37.23	0	0.00	37.15	6	3,258	0.18%
2023/12/29	0.1	37.80	0	0.00	37.75	0.1	3,284	0.00%
2023/12/28	4.1	38.25	2	38.10	38.10	2.1	3,290	0.06%
2023/12/27	0	0.00	3	37.58	37.55	-3	3,215	-0.09%
2023/12/26	3	37.97	5	37.60	38.10	-2	3,178	-0.06%
2023/12/22	1	36.85	2	36.80	36.60	-1	3,071	-0.03%
2023/12/20	0	0.00	1	37.40	37.35	-1	3,085	-0.03%
2023/12/19	3	37.12	2	36.65	36.70	1	3,112	0.03%
2023/12/18	0	0.00	3	37.88	37.70	-3	3,100	-0.10%
2023/12/15	3	37.18	2	36.70	36.70	1	3,006	0.03%
2023/12/14	10	37.38	2	37.73	37.25	8	3,015	0.27%
2023/12/13	16	37.90	21	38.16	37.85	-5	3,001	-0.17%
2023/12/12	10	38.18	8	38.43	38.30	2	2,954	0.07%
2023/12/11	2	37.10	2	37.20	37.20	0	2,857	0.00%
2023/12/08	3	36.73	0	0.00	36.55	3	2,900	0.10%
2023/12/07	1	36.70	0	0.00	36.70	1	3,023	0.03%
2023/12/06	4	37.08	0	0.00	37.10	4	3,017	0.13%
2023/12/05	20	37.50	21	37.35	37.50	-1	2,993	-0.03%
2023/12/04	4	37.50	5	37.70	37.45	-1	2,876	-0.03%
2023/12/01	0	0.00	1	36.05	36.00	-1	2,765	-0.04%
2023/11/29	1	36.05	1	36.20	36.00	0	2,773	0.00%
2023/11/23	1	35.80	0	0.00	35.85	1	2,924	0.03%
2023/11/20	1	35.65	0	0.00	35.55	1	3,125	0.03%
2023/11/17	1	34.65	1	35.25	34.95	0	3,263	0.00%
2023/11/15	0	0.00	0.4	33.86	33.85	-0.4	3,332	-0.01%
2023/11/09	2	33.08	0	0.00	32.70	2	3,407	0.06%
2023/11/07	1	33.85	3	33.60	33.55	-2	3,426	-0.06%
2023/11/03	1	34.40	0	0.00	34.40	1	3,460	0.03%
2023/11/02	8	35.62	6	35.05	35.20	2	3,453	0.06%
2023/11/01	6	33.55	6	35.50	33.55	0	3,421	0.00%
2023/10/31	1	35.35	1	36.30	35.35	0	3,439	0.00%
2023/10/26	1	34.50	0	0.00	34.50	1	3,640	0.03%
2023/10/25	1	35.30	0.3	35.50	35.30	0.7	3,722	0.02%
2023/10/24	1	35.20	0	0.00	35.25	1	3,763	0.03%
2023/10/17	2	36.05	0	0.00	35.05	2	4,076	0.05%
2023/10/13	2	36.60	1	36.95	36.60	1	4,423	0.02%
2023/10/12	0	0.00	2	36.63	36.60	-2	4,866	-0.04%
2023/10/06	2	37.35	2	37.75	37.40	0	5,491	0.00%
2023/10/05	0	0.00	4	38.16	37.75	-4	5,540	-0.07%
2023/10/03	7	38.76	0	0.00	38.30	7	5,694	0.12%
2023/09/27	0.1	39.50	0	0.00	39.65	0.1	6,285	0.00%
2023/09/20	7	38.90	3	38.95	38.80	4	7,274	0.05%
2023/09/19	0	0.00	2	40.03	39.25	-2	7,297	-0.03%
2023/09/18	6	38.93	7	39.69	39.80	-1	7,347	-0.01%
2023/09/15	1	40.45	3	40.30	39.45	-2	7,414	-0.03%
2023/09/14	3	40.28	115	40.21	40.15	-112	7,368	-1.52%	大賣/鉅額交易
2023/09/13	9.5	38.90	11	38.28	39.00	-1.5	7,292	-0.02%
2023/09/12	4.5	38.32	1	38.10	38.15	3.5	7,565	0.05%
2023/09/08	10	37.90	0	0.00	37.50	10	7,452	0.13%
2023/09/07	1	38.40	0	0.00	38.40	1	7,462	0.01%
2023/09/06	0	0.00	3	38.98	38.95	-3	7,545	-0.04%
2023/09/05	1	38.00	0	0.00	38.45	1	7,627	0.01%
2023/09/04	0	0.00	7	38.45	38.30	-7	7,641	-0.09%
2023/09/01	0	0.00	5	38.85	38.60	-5	7,657	-0.07%
2023/08/31	11	39.50	1	39.30	39.75	10	7,652	0.13%
2023/08/30	0	0.00	2	39.40	39.10	-2	7,631	-0.03%
2023/08/29	0	0.00	2	39.30	39.15	-2	7,653	-0.03%
2023/08/28	1	39.00	5	40.10	39.00	-4	7,756	-0.05%
2023/08/25	0	0.00	30	40.00	39.60	-30	7,848	-0.38%
2023/08/24	14	39.59	64	40.02	39.50	-50	7,846	-0.64%
2023/08/23	0	0.00	18	39.87	38.90	-18	7,822	-0.23%
2023/08/21	1	36.80	0	0.00	37.50	1	7,584	0.01%
2023/08/18	1	36.40	25	36.61	36.40	-24	7,562	-0.32%
2023/08/17	1	36.00	1	37.00	37.75	0	7,552	0.00%
2023/08/14	0.1	35.93	0.3	35.80	35.85	-0.2	7,551	0.00%
2023/08/11	0	36.85	0	0.00	36.70	0	7,570	0.00%
2023/08/10	0	37.60	0	0.00	37.10	0	7,569	0.00%
2023/08/08	1	38.99	0	0.00	38.75	1	7,499	0.01%
2023/08/07	0	38.80	0	0.00	39.50	0	7,482	0.00%
2023/08/04	0.1	38.55	2.2	38.64	39.45	-2.2	7,406	-0.03%
2023/08/02	0	41.90	2	41.68	41.40	-2	7,316	-0.03%
2023/08/01	4	43.10	5	45.10	42.95	-1	7,257	-0.01%
2023/07/31	17	44.53	18	44.10	43.90	-1	7,147	-0.01%
2023/07/28	1	42.99	0	0.00	42.90	1	6,998	0.01%
2023/07/26	1	43.15	16	43.45	43.15	-15	6,918	-0.22%
2023/07/25	0	0.00	2	44.65	44.45	-2	6,865	-0.03%
2023/07/24	10	43.70	0	0.00	43.45	10	6,799	0.15%
2023/07/20	18	44.18	37	43.36	43.80	-19	6,735	-0.28%
2023/07/19	2	42.71	11	42.82	42.90	-9	6,656	-0.13%
2023/07/18	3	44.48	21	44.09	43.20	-18	6,669	-0.27%
2023/07/17	28	47.84	14	48.05	46.70	14	6,513	0.21%
2023/07/14	28	46.63	22	45.88	48.10	6	6,141	0.10%
2023/07/13	1	44.40	2	43.80	43.80	-1	5,831	-0.02%
2023/07/10	20	41.50	5	42.26	42.15	15	5,628	0.27%
2023/07/07	70	43.59	53	43.81	43.30	17	5,529	0.31%
2023/07/06	0	41.75	0	0.00	41.85	0	5,148	0.00%
2023/07/05	7	42.76	8	42.68	41.70	-1	5,122	-0.02%
2023/07/04	1	43.75	13	43.30	43.80	-12	5,009	-0.24%
2023/07/03	3	43.10	1	41.85	43.45	2	4,859	0.04%
2023/06/30	5	40.19	4	40.48	40.90	1	4,600	0.02%
2023/06/29	11	39.87	15	40.17	40.35	-4	4,503	-0.09%
2023/06/28	9	39.58	9	39.93	39.30	0	4,167	0.00%
2023/06/27	23	38.46	0	0.00	37.80	23	4,011	0.57%
2023/06/26	9	38.69	0	0.00	38.60	9	4,002	0.23%
2023/06/21	0	0.00	4	40.55	40.20	-4	3,920	-0.10%
2023/06/20	1	39.05	0	0.00	39.10	1	3,825	0.03%
2023/06/19	2	40.20	1	39.40	39.30	1	3,785	0.03%
2023/06/16	29	40.23	60	40.35	40.35	-31	3,656	-0.85%
2023/06/15	0	0.00	2	37.95	38.15	-2	3,316	-0.06%
2023/06/14	1	37.80	1	37.70	37.65	0	3,311	0.00%
2023/06/13	0	0.00	1	37.40	37.10	-1	3,344	-0.03%
2023/06/12	12	37.15	6	38.50	36.80	6	3,411	0.18%
2023/06/09	2.1	38.01	3	38.18	38.85	-1	3,394	-0.03%
2023/06/08	0	0.00	3	37.20	37.20	-3	3,345	-0.09%
2023/06/07	0	0.00	5	38.05	38.10	-5	3,377	-0.15%
2023/06/05	2	39.18	10	39.40	38.70	-8	3,457	-0.23%
2023/06/02	0	0.00	2	38.90	38.90	-2	3,542	-0.06%
2023/06/01	14	38.63	0	0.00	38.95	14	3,526	0.40%
2023/05/31	0	0.00	3	38.63	38.50	-3	3,501	-0.09%
2023/05/30	5	37.50	0	0.00	37.45	5	3,409	0.15%
2023/05/29	1	37.45	0	0.00	37.30	1	3,404	0.03%
2023/05/26	2	36.35	0	0.00	35.90	2	3,307	0.06%
2023/05/25	1	36.00	0	36.00	36.00	1	3,393	0.03%
2023/05/19	0	0.00	1	36.10	36.10	-1	3,385	-0.03%
2023/05/16	0	0.00	2	35.25	35.30	-2	3,253	-0.06%
2023/05/11	0	0.00	2	34.20	33.95	-2	3,232	-0.06%
2023/05/10	0	0.00	3	34.75	34.80	-3	3,205	-0.09%
2023/05/09	3	35.30	0	0.00	34.60	3	3,198	0.09%
2023/05/05	2	35.15	0	0.00	35.00	2	3,182	0.06%
2023/05/03	1	35.40	0	0.00	34.40	1	3,188	0.03%
2023/05/02	2	35.70	0	0.00	35.85	2	3,168	0.06%
2023/04/26	3	34.80	1	35.10	35.05	2	3,130	0.06%
2023/04/25	1	34.75	0	0.00	34.80	1	3,114	0.03%
2023/04/21	1	36.00	0	0.00	35.65	1	3,081	0.03%
2023/04/20	0	0.00	8	39.25	39.30	-8	2,949	-0.27%
2023/04/19	1	38.85	1	38.80	38.85	0	2,840	0.00%
2023/04/18	2	38.50	10	38.74	38.40	-8	2,754	-0.29%
2023/04/14	10	37.24	3	37.15	36.70	7	2,757	0.25%
2023/04/13	0	0.00	5	36.77	36.90	-5	2,685	-0.19%
2023/04/12	5	36.63	4	36.63	36.75	1	2,618	0.04%
2023/04/11	0	0.00	2	36.15	36.20	-2	2,554	-0.08%
2023/04/10	2	35.85	4	35.94	36.00	-2	2,528	-0.08%
2023/04/07	7	35.48	0	0.00	35.35	7	2,471	0.28%
2023/04/06	1	35.50	4	35.31	35.55	-3	2,405	-0.12%
2023/03/30	6	34.85	6	34.80	34.80	0	2,325	0.00%
2023/03/29	0	0.00	1	34.40	34.45	-1	2,310	-0.04%
2023/03/28	3	34.93	0	0.00	34.75	3	2,313	0.13%
2023/03/24	1	34.60	0	0.00	34.55	1	2,273	0.04%
2023/03/22	0	0.00	5	34.14	34.45	-5	2,240	-0.22%
2023/03/16	2	34.30	0	0.00	33.55	2	2,187	0.09%
2023/03/15	2	35.00	0	0.00	34.45	2	2,153	0.09%
2023/03/14	3	35.28	1	35.00	35.20	2	2,081	0.10%
2023/03/13	0	0.00	31	34.03	34.90	-31	2,036	-1.52%
2023/03/10	1	34.50	3	34.50	34.55	-2	1,991	-0.10%
2023/03/09	1	34.95	5	34.86	34.80	-4	2,215	-0.18%
2023/03/08	2	34.45	1	34.40	34.55	1	2,276	0.04%
2023/03/07	5	34.06	4	34.45	34.20	1	2,337	0.04%
2023/03/06	1	33.55	12	33.20	33.25	-11	2,197	-0.50%
2023/03/03	3	33.05	0	0.00	32.90	3	2,167	0.14%
2023/03/02	2	33.78	9	33.66	33.90	-7	2,099	-0.33%
2023/03/01	1	32.95	0	0.00	33.20	1	2,100	0.05%
2023/02/24	8	32.49	7	32.40	32.50	1	2,054	0.05%
2023/02/23	0	0.00	2	32.45	32.50	-2	2,038	-0.10%
2023/02/17	0	0.00	1	31.55	31.60	-1	2,014	-0.05%
2023/02/16	1	31.05	9	31.02	31.00	-8	2,024	-0.40%
2023/02/15	1	30.85	1	30.85	30.90	0	2,046	0.00%
2023/02/13	6	30.80	0	0.00	30.90	6	2,120	0.28%
2023/02/10	1	30.30	0	0.00	30.20	1	2,179	0.05%
2023/02/09	1	30.75	0	31.00	30.75	1	2,180	0.05%
2023/02/03	9	31.19	1	30.85	30.70	8	2,217	0.36%
2023/01/16	0	0.00	0	29.50	29.30	0	2,199	0.00%
2023/01/13	0	0.00	0	30.00	29.40	0	2,204	0.00%
2023/01/12	0	0.00	1	29.95	29.85	-1	2,206	-0.05%
2023/01/11	1	30.30	0	0.00	30.05	1	2,220	0.05%
2023/01/04	1	30.10	0	0.00	30.00	1	2,175	0.05%
2022/12/07	1	30.85	0	0.00	30.65	1	2,599	0.04%
2022/12/05	0	0.00	1	31.50	31.60	-1	2,931	-0.03%
2022/12/02	1	31.25	0	0.00	31.20	1	3,049	0.03%
2022/12/01	1	32.10	3	31.63	31.30	-2	3,162	-0.06%
2022/11/30	4	31.29	9	31.29	31.00	-5	3,100	-0.16%
2022/11/29	4	30.84	3	31.00	31.35	1	3,044	0.03%
2022/11/28	0	0.00	4	29.95	29.85	-4	2,964	-0.13%
2022/11/25	1	29.90	4	29.65	29.50	-3	2,968	-0.10%
2022/11/24	6	29.98	0	0.00	30.00	6	2,970	0.20%
2022/11/23	0	0.00	0	30.00	30.45	0	2,951	0.00%
2022/11/21	1	29.65	1	29.85	29.60	0	2,933	0.00%
2022/11/18	0	0.00	0	30.00	29.55	0	2,945	0.00%
2022/11/17	0	0.00	3	29.62	29.50	-3	2,927	-0.10%
2022/11/16	2	29.00	0	29.50	29.15	2	2,912	0.07%
2022/11/15	2	29.25	0	0.00	29.20	2	2,929	0.07%
2022/11/14	4	29.73	3	29.65	29.70	1	2,932	0.03%
2022/11/11	0	0.00	1	29.30	29.55	-1	2,902	-0.03%
2022/11/10	1	29.00	0	0.00	29.15	1	2,891	0.03%
2022/11/08	0	0.00	1	29.90	29.30	-1	2,906	-0.03%
2022/11/07	1	28.90	0	0.00	28.70	1	2,875	0.03%
2022/11/02	0	0.00	2	28.20	28.55	-2	3,037	-0.07%
2022/11/01	2	27.20	1	27.30	27.50	1	3,105	0.03%
2022/10/28	1	26.25	0	0.00	26.25	1	3,530	0.03%
2022/10/27	0	0.00	0	27.20	27.35	0	3,749	0.00%
2022/10/18	1	28.25	5	28.43	28.60	-4	4,659	-0.09%
2022/10/14	3	27.90	0	28.00	28.00	3	4,725	0.06%
2022/10/07	3	29.62	3	29.58	29.50	0	4,787	0.00%
2022/10/04	0	0.00	1	28.35	28.60	-1	4,773	-0.02%
2022/09/29	2	28.00	0	0.00	27.65	2	5,268	0.04%
2022/09/28	1	28.25	0	27.45	27.25	1	5,323	0.02%
2022/09/21	0	0.00	2	32.28	32.35	-2	5,353	-0.04%
2022/09/16	2	33.00	1	32.65	32.70	1	5,297	0.02%
2022/09/15	3	33.90	0	0.00	33.05	3	5,258	0.06%
2022/09/14	1	33.20	1	33.25	33.45	0	5,179	0.00%
2022/09/13	8	34.56	2	34.75	33.70	6	5,130	0.12%
2022/09/12	1	34.90	56	34.75	34.95	-55	4,980	-1.10%
2022/09/08	10	33.14	57	33.14	33.75	-47	4,786	-0.98%
2022/09/07	0	0.00	38	32.59	32.80	-38	4,637	-0.82%
2022/09/06	13	32.55	49	32.80	32.40	-36	4,514	-0.80%
2022/09/05	8	32.26	37.1	32.51	31.40	-29.1	4,297	-0.68%
2022/09/02	10	31.70	10	31.73	31.75	0	4,198	0.00%
2022/08/31	0	0.00	0.1	31.40	31.45	-0.1	4,139	0.00%
2022/08/30	0	0.00	0.1	30.90	31.00	-0.1	4,124	0.00%
2022/08/29	0.1	30.58	0	0.00	30.15	0.1	4,110	0.00%
2022/08/26	0	0.00	44	31.68	31.65	-44	4,082	-1.08%
2022/08/25	10	31.00	10.1	31.05	31.25	-0.1	4,032	0.00%
2022/08/23	0.1	30.30	2	30.75	30.75	-2	4,011	-0.05%
2022/08/22	20.1	31.47	25.1	31.80	31.15	-5	3,985	-0.13%
2022/08/19	1	31.80	0.1	31.65	31.85	0.9	3,932	0.02%
2022/08/18	0.1	30.90	0	0.00	31.25	0.1	3,908	0.00%
2022/08/17	0.1	31.40	0	0.00	31.15	0.1	3,890	0.00%
2022/08/16	0.1	31.33	0	0.00	31.25	0.1	3,871	0.00%
2022/08/15	0	0.00	0.1	32.15	31.65	-0.1	3,838	0.00%
2022/08/12	2	31.90	4	31.50	31.50	-2	3,771	-0.05%
2022/08/11	2.1	32.03	0	0.00	31.50	2.1	3,739	0.05%
2022/08/10	0	0.00	21	32.43	31.75	-21	3,686	-0.57%
2022/08/08	2	31.78	15	31.95	31.90	-13	3,537	-0.37%
2022/08/05	5	31.60	15	31.78	31.85	-10	3,446	-0.29%
2022/08/04	2	31.28	28.1	31.60	31.80	-26.1	3,291	-0.79%
2022/08/03	2.1	30.75	33	30.46	30.05	-31	3,016	-1.03%
2022/08/02	18	31.09	1.1	31.25	30.70	17	2,754	0.62%
2022/08/01	1.1	30.51	1	30.50	30.50	0.1	2,633	0.00%
2022/07/29	0	0.00	61	31.47	31.15	-61	2,578	-2.37%
2022/07/28	12	31.43	1	30.60	30.50	11	2,479	0.44%
2022/07/27	4	30.54	12	29.46	30.70	-8	2,216	-0.36%
2022/07/26	12	30.45	4	29.20	29.00	8	2,033	0.39%
2022/07/25	4	30.43	1	30.35	31.00	3	1,936	0.15%
2022/07/22	1	29.35	1	29.05	29.10	0	1,822	0.00%
2022/07/21	0	0.00	1	29.25	29.50	-1	1,784	-0.06%
2022/07/19	1	29.00	0	0.00	29.05	1	1,717	0.06%
2022/07/18	1	29.00	1	28.95	28.85	0	1,710	0.00%
2022/07/15	0	0.00	30	29.42	29.40	-30	1,697	-1.77%
2022/07/14	31	29.49	0	0.00	29.25	31	1,648	1.88%
2022/07/13	1	28.00	1	29.35	27.90	0	1,580	0.00%
2022/07/12	0	0.00	1	28.90	28.60	-1	1,534	-0.07%
2022/07/11	0	0.00	300	28.62	29.45	-300	1,512	-19.83%	大賣/鉅額交易
2022/07/08	7	29.69	7	29.36	29.60	0	1,448	0.00%
2022/07/07	31	28.92	34	28.63	28.75	-3	1,206	-0.25%
2022/07/06	304	27.56	1	27.70	27.45	303	1,001	30.27%	大買/鉅額交易
2022/07/01	0	0.00	5	24.41	23.90	-5	810	-0.62%
2022/05/30	1	27.35	0	0.00	27.30	1	1,365	0.07%
2022/05/13	0	0.00	2	25.90	26.35	-2	1,893	-0.11%
2022/05/12	6	25.95	0	0.00	25.50	6	1,906	0.31%
2022/05/11	4	26.38	0	0.00	26.40	4	1,911	0.21%
2022/05/09	10	26.98	5	27.10	26.90	5	1,978	0.25%
2022/04/27	3	28.13	0	0.00	28.30	3	2,135	0.14%
2022/04/26	0	0.00	5	28.80	29.10	-5	2,131	-0.23%
2022/04/21	0	0.00	3	31.00	30.55	-3	2,136	-0.14%
2022/04/20	0	0.00	4	30.10	30.35	-4	2,122	-0.19%
2022/04/18	0	0.00	3	29.05	29.10	-3	2,126	-0.14%
2022/03/31	1	31.85	6	31.35	31.30	-5	2,859	-0.17%
2022/03/28	3	31.75	0	0.00	31.80	3	2,947	0.10%
2022/03/25	13	32.87	7	32.92	32.50	6	2,961	0.20%
2022/03/24	0	0.00	10	32.20	32.05	-10	2,884	-0.35%
2022/03/23	0	0.00	20	32.40	31.70	-20	2,920	-0.68%
2022/03/22	30	32.20	1	31.90	32.20	29	3,022	0.96%
2022/03/15	0	0.00	1	30.15	30.10	-1	4,863	-0.02%
2022/03/08	1	28.50	0	0.00	28.05	1	5,039	0.02%
2022/02/25	0	0.00	1	30.80	30.50	-1	5,171	-0.02%
2022/02/24	0	0.00	5	30.75	29.80	-5	5,172	-0.10%
2022/02/23	1	30.65	1	30.85	31.10	0	5,294	0.00%
2022/02/22	0	0.00	3	31.03	30.45	-3	5,351	-0.06%
2022/02/21	1	32.60	0	0.00	32.25	1	5,542	0.02%
2022/02/18	58	32.83	55	32.56	32.90	3	6,165	0.05%
2022/02/17	0	0.00	5	31.25	31.30	-5	5,991	-0.08%
2022/02/15	0	0.00	1	31.00	30.80	-1	6,006	-0.02%
2022/02/07	5	31.10	0	0.00	31.75	5	6,379	0.08%
2022/01/26	0	0.00	1	30.10	30.10	-1	6,411	-0.02%
2022/01/25	1	30.35	1	29.80	29.65	0	6,414	0.00%
2022/01/19	2	31.00	0	0.00	31.00	2	6,534	0.03%
2022/01/17	1	30.80	0	0.00	30.90	1	6,515	0.02%
2022/01/11	1	30.60	4	30.78	30.80	-3	6,475	-0.05%
2022/01/10	0	0.00	0.5	31.50	31.70	-0.5	6,450	-0.01%
2022/01/07	1	32.10	5	31.66	31.35	-4	6,437	-0.06%
2022/01/06	1.4	33.20	0	0.00	32.85	1.4	6,349	0.02%
2022/01/05	2	33.70	0	0.00	33.70	2	6,319	0.03%
2022/01/04	3	34.05	3	33.68	33.70	0	6,295	0.00%
2022/01/03	90	34.46	67	34.46	33.95	23	6,221	0.37%
2021/12/30	0.1	33.80	4	33.84	33.55	-3.9	5,914	-0.07%
2021/12/29	2	33.95	4	33.91	34.15	-2	5,873	-0.03%
2021/12/28	11	34.04	0	0.00	34.00	11	5,777	0.19%
2021/12/27	2	33.23	1	33.30	33.30	1	5,681	0.02%
2021/12/24	10	33.60	0	33.50	33.40	10	5,642	0.18%
2021/12/23	1	32.80	0	0.00	32.80	1	5,569	0.02%
2021/12/22	2	33.10	0	0.00	32.55	2	5,554	0.04%
2021/12/21	1	32.95	0	32.95	32.80	1	5,534	0.02%
2021/12/20	0	0.00	0	33.10	32.70	0	5,506	0.00%
2021/12/17	0	0.00	2	32.85	32.65	-2	5,463	-0.04%
2021/12/16	1	34.10	1	34.00	33.85	0	5,397	0.00%
2021/12/15	2	33.43	4	33.29	34.15	-2	5,268	-0.04%
2021/12/14	86	36.05	90	34.86	34.10	-4	5,100	-0.08%
2021/12/13	7	33.41	1	33.00	33.65	6	4,555	0.13%
2021/12/10	21	33.78	37	33.82	33.80	-16	4,308	-0.37%
2021/12/09	512.1	33.28	508	33.29	32.20	4.1	3,779	0.11%	大買/大賣/
2021/12/08	2	30.35	3	30.12	30.30	-1	3,217	-0.03%
2021/12/07	0.1	30.00	1	30.20	30.15	-0.9	3,141	-0.03%
2021/12/06	0.3	29.10	1	29.05	29.05	-0.7	3,023	-0.02%
2021/12/03	13	29.47	8	29.50	29.35	5	3,026	0.17%
2021/11/29	1	28.75	0	0.00	28.45	1	2,967	0.03%
2021/11/26	1	28.20	2	28.35	28.30	-1	2,911	-0.03%
2021/11/25	1	29.50	0	0.00	29.55	1	2,874	0.03%
2021/11/23	2	30.50	2	30.18	29.80	0	2,797	0.00%
2021/11/22	41	30.66	41	31.00	30.85	0	2,729	0.00%
2021/11/18	4	30.89	6	30.63	30.10	-2	2,517	-0.08%
2021/11/17	11	31.84	60.7	31.11	32.05	-49.7	2,279	-2.18%
2021/11/16	60	29.11	16	28.96	29.15	44	1,627	2.70%
2021/11/11	2	28.70	3	28.70	28.10	-1	1,531	-0.07%
2021/11/10	0	0.00	2	27.83	27.90	-2	1,448	-0.14%
2021/11/08	3	28.40	0	0.00	28.10	3	1,384	0.22%
2021/11/05	36	28.70	29	28.29	28.20	7	1,355	0.52%
2021/11/04	1	28.50	11	28.59	28.60	-10	1,244	-0.80%
2021/11/03	0	0.00	1	27.10	27.00	-1	1,077	-0.09%
2021/11/02	1	27.60	1	26.50	26.50	0	1,010	0.00%
2021/10/28	0	0.00	5	28.41	27.80	-5	1,020	-0.49%
2021/10/27	11	27.60	12	28.15	28.30	-1	908	-0.11%
2021/10/26	1	26.60	0	0.00	26.65	1	845	0.12%
2021/10/25	5	26.35	0	0.00	26.60	5	852	0.59%
2021/10/04	0	0.00	4	25.18	24.55	-4	1,404	-0.28%
2021/09/28	1	25.95	0	0.00	26.00	1	1,449	0.07%
2021/09/27	1	25.60	0	0.00	25.85	1	1,467	0.07%
2021/09/24	1	25.50	0	0.00	25.40	1	1,481	0.07%
2021/09/17	1	24.90	0	0.00	24.90	1	1,490	0.07%
2021/09/15	1	24.15	0	0.00	24.10	1	1,538	0.07%
2021/09/08	1	24.15	0	0.00	24.15	1	1,649	0.06%
2021/08/31	0	0.00	1	25.95	26.00	-1	1,619	-0.06%
2021/08/27	1	26.55	1	26.25	26.15	0	1,651	0.00%
2021/08/19	1	25.20	0	0.00	25.20	1	1,731	0.06%
2021/08/17	5	24.80	0	0.00	24.55	5	1,742	0.29%
2021/08/16	1	24.70	4	25.00	24.75	-3	1,743	-0.17%
2021/08/12	1	25.80	0	0.00	26.00	1	1,764	0.06%
2021/08/09	1	27.00	0	0.00	26.70	1	1,847	0.05%
2021/08/06	1	27.25	0	0.00	27.20	1	1,872	0.05%
2021/08/05	0	0.00	10	27.10	27.20	-10	1,940	-0.52%
2021/08/04	0.1	27.35	0	0.00	27.10	0.1	2,029	0.00%
2021/08/03	1	28.10	3	28.15	28.05	-2	2,042	-0.10%
2021/07/28	1	28.00	1	28.80	28.60	0	2,232	0.00%
2021/07/22	2	29.30	1	29.15	29.15	1	2,612	0.04%
2021/07/21	0	0.00	6	29.23	28.55	-6	2,639	-0.23%
2021/07/20	1	29.70	6	29.54	29.05	-5	2,666	-0.19%
2021/07/19	26	30.59	16	30.40	30.35	10	2,734	0.37%
2021/07/16	6	30.74	3	31.20	31.15	3	2,821	0.11%
2021/07/15	8	30.99	7	29.73	31.65	1	2,783	0.04%
2021/07/14	1	29.35	1	29.05	29.05	0	2,637	0.00%
2021/07/13	1	28.60	15	28.84	28.45	-14	2,645	-0.53%
2021/07/09	6	27.95	10	27.87	27.95	-4	2,656	-0.15%
2021/07/08	6	28.25	0	0.00	28.15	6	2,716	0.22%
2021/07/07	3	28.40	0	0.00	28.40	3	2,821	0.11%
2021/07/02	0	0.00	6	29.01	28.60	-6	3,327	-0.18%
2021/07/01	3	28.45	0	0.00	28.10	3	3,381	0.09%
2021/06/30	2	28.65	0	0.00	28.55	2	3,433	0.06%
2021/06/25	10	29.20	3	29.30	29.15	7	3,746	0.19%
2021/06/24	19	29.16	0	0.00	29.15	19	3,814	0.50%
2021/06/23	0	0.00	10	28.70	28.85	-10	3,812	-0.26%
2021/06/21	0	28.40	0	0.00	28.25	0	3,900	0.00%
2021/06/18	0	0.00	1	28.85	29.20	-1	3,951	-0.03%
2021/06/16	1	28.25	0	0.00	28.10	1	4,090	0.02%
2021/06/03	3	29.03	3	29.00	28.85	0	4,665	0.00%
2021/06/02	3	29.05	0	0.00	28.95	3	4,700	0.06%
2021/05/28	0	0.00	5	27.85	27.80	-5	4,850	-0.10%
2021/05/27	10	27.25	0	0.00	27.40	10	4,885	0.20%
2021/05/26	5	27.40	0	0.00	27.40	5	4,924	0.10%
2021/05/25	0	0.00	5	27.30	27.25	-5	4,957	-0.10%
2021/05/24	5	26.75	0	0.00	26.75	5	5,003	0.10%
2021/05/18	3	25.80	1	25.45	26.15	2	5,233	0.04%
2021/05/17	7	24.31	10	24.70	24.00	-3	5,247	-0.06%
2021/05/14	1	26.99	1	26.85	26.10	0	5,241	0.00%
2021/05/13	5	24.91	4	24.36	26.60	1	5,244	0.02%
2021/05/12	0	0.00	1	25.20	25.75	-1	5,242	-0.02%
2021/05/11	3	28.68	12	28.45	27.95	-9	5,185	-0.17%
2021/05/10	1	30.60	4	30.13	29.95	-3	5,198	-0.06%
2021/05/07	1	30.10	0	0.00	30.40	1	5,503	0.02%
2021/05/06	5	30.26	16	29.59	29.20	-11	5,584	-0.20%
2021/05/05	1	30.50	3	29.70	30.10	-2	5,533	-0.04%
2021/05/04	1.1	32.12	3	31.30	31.35	-2	5,519	-0.04%
2021/05/03	1	35.05	9	34.78	34.40	-8	5,475	-0.15%
2021/04/29	17	34.09	0	0.00	35.00	17	5,422	0.31%
2021/04/28	0	0.00	2	33.35	33.50	-2	5,378	-0.04%
2021/04/27	2	33.25	0	0.00	33.25	2	5,484	0.04%
2021/04/26	0	0.00	3	33.47	33.65	-3	5,573	-0.05%
2021/04/23	4.1	33.18	9	33.19	33.15	-5	5,667	-0.09%
2021/04/22	5.1	35.15	17	34.81	34.00	-11.9	6,057	-0.20%
2021/04/21	3	35.82	0	0.00	35.80	3	6,051	0.05%
2021/04/20	3	36.57	3	36.30	36.30	0	6,107	0.00%
2021/04/19	1	36.00	7	36.12	36.05	-6	6,325	-0.09%
2021/04/16	7	36.05	0	0.00	36.05	7	6,462	0.11%
2021/04/15	1	35.95	1	36.00	35.95	0	6,666	0.00%
2021/04/14	4.1	36.31	1	36.10	35.80	3.1	7,531	0.04%
2021/04/13	5.1	36.56	6	36.73	37.00	-1	8,203	-0.01%
2021/04/12	16.1	37.77	10	37.94	37.50	6.1	8,310	0.07%
2021/04/09	32	38.37	34	38.33	38.40	-2	8,231	-0.02%
2021/04/08	8	36.47	3	36.42	36.40	5	7,937	0.06%
2021/04/07	1	36.25	5	36.28	36.20	-4	7,935	-0.05%
2021/04/06	2	36.70	81	37.03	36.55	-79	7,930	-1.00%
2021/04/01	138	37.77	137	37.17	37.05	1	7,991	0.01%	大買/大賣/
2021/03/31	60	37.28	18	37.03	37.35	42	8,083	0.52%
2021/03/30	0	0.00	2	36.70	36.55	-2	7,944	-0.03%
2021/03/29	28	36.45	3	36.50	36.55	25	7,920	0.32%
2021/03/26	2	35.53	0	0.00	35.65	2	7,902	0.03%
2021/03/25	7	36.19	2	36.18	35.60	5	7,992	0.06%
2021/03/24	0	0.00	3	35.75	35.40	-3	7,958	-0.04%
2021/03/23	0	0.00	6	35.73	35.25	-6	7,951	-0.08%
2021/03/22	11.1	35.33	2	35.05	35.10	9.1	7,902	0.12%
2021/03/19	3	36.15	11	36.79	36.15	-8	7,840	-0.10%
2021/03/18	1	36.20	5	36.22	36.30	-4	7,777	-0.05%
2021/03/17	5	36.24	0	0.00	36.10	5	7,825	0.06%
2021/03/16	20	36.81	61	37.31	36.65	-41	7,828	-0.52%
2021/03/15	73	37.55	12	37.60	37.55	61	7,805	0.78%
2021/03/12	21	36.35	26	36.63	36.80	-5	7,689	-0.07%
2021/03/11	2	35.70	1	35.70	35.75	1	7,661	0.01%
2021/03/10	1	35.65	50	35.55	35.35	-49	8,028	-0.61%
2021/03/09	20	36.10	24	35.48	35.40	-4	8,358	-0.05%
2021/03/08	20	35.80	5	35.85	34.90	15	8,296	0.18%
2021/03/05	2	35.50	5	35.22	35.45	-3	8,284	-0.04%
2021/03/04	55	35.22	0	0.00	35.05	55	8,421	0.65%
2021/03/02	1	34.20	1	35.15	34.10	0	8,460	0.00%
2021/02/26	0	0.00	3	34.38	35.10	-3	8,451	-0.04%
2021/02/25	2	35.30	3	34.87	34.85	-1	8,467	-0.01%
2021/02/24	12	35.77	4	35.90	35.10	8	8,468	0.09%
2021/02/23	5	35.96	0	0.00	36.15	5	8,489	0.06%
2021/02/19	3	35.38	0	0.00	35.40	3	8,515	0.04%
2021/02/18	2	34.05	1	34.10	34.15	1	8,429	0.01%
2021/02/17	2	33.25	1	33.60	33.30	1	8,402	0.01%
2021/02/05	7	32.81	0	0.00	32.70	7	8,366	0.08%
2021/02/04	0	0.00	1	32.95	33.10	-1	8,362	-0.01%
2021/02/03	5	33.37	4	33.30	32.95	1	8,460	0.01%
2021/02/01	8	33.38	10	33.61	33.50	-2	8,381	-0.02%
2021/01/29	35	36.56	26	36.45	34.55	9	8,314	0.11%
2021/01/28	8	35.96	11	35.86	36.00	-3	7,984	-0.04%
2021/01/27	1	34.80	1	34.80	35.30	0	7,890	0.00%
2021/01/25	2	35.35	7	35.37	35.35	-5	7,835	-0.06%
2021/01/22	1	35.45	2	35.10	35.15	-1	7,803	-0.01%
2021/01/21	6	35.75	8	35.38	34.75	-2	7,725	-0.03%
2021/01/20	1	37.05	5	36.40	35.75	-4	7,618	-0.05%
2021/01/19	3	37.75	6	37.98	37.45	-3	7,470	-0.04%
2021/01/18	17	37.66	48	37.97	38.50	-31	7,344	-0.42%
2021/01/15	36	39.82	18.1	39.94	38.60	17.9	7,192	0.25%
2021/01/14	15	38.35	6	38.72	38.35	9	6,717	0.13%
2021/01/13	3	37.55	4.1	37.50	37.80	-1.1	6,604	-0.02%
2021/01/12	24	38.22	148	36.86	37.50	-124	6,500	-1.91%	大賣/鉅額交易
2021/01/11	21	38.88	12	39.28	38.95	9	6,249	0.14%
2021/01/08	14.1	38.41	24	38.34	38.50	-9.9	6,084	-0.16%
2021/01/07	64.2	39.63	60	39.56	39.50	4.2	5,851	0.07%
2021/01/06	214	38.07	204	38.19	38.90	10	4,966	0.20%	大買/大賣/
2021/01/05	24	33.13	14	33.67	35.40	10	4,261	0.23%
2021/01/04	3	31.92	0	0.00	32.20	3	4,058	0.07%
2020/12/30	1	31.10	0	0.00	31.15	1	4,017	0.02%
2020/12/29	1	32.00	1	31.65	31.45	0	3,984	0.00%
2020/12/28	1	32.55	1	32.60	31.65	0	3,921	0.00%
2020/12/25	9	31.27	10	31.65	32.10	-1	3,840	-0.03%
2020/12/24	0	0.00	2	30.23	30.25	-2	3,615	-0.06%
2020/12/22	1	30.30	1	29.80	29.55	0	3,637	0.00%
2020/12/21	2	31.08	52	30.72	31.05	-50	3,613	-1.38%
2020/12/18	82	30.39	31	30.03	30.05	51	3,516	1.45%
2020/12/17	1	29.40	0	0.00	29.55	1	3,493	0.03%
2020/12/15	0	0.00	5	29.90	29.25	-5	3,498	-0.14%
2020/12/10	1	30.50	6	31.15	31.00	-5	3,425	-0.15%
2020/12/09	3	31.05	3	30.95	31.30	0	3,412	0.00%
2020/12/08	7	31.84	9	31.48	31.35	-2	3,446	-0.06%
2020/12/07	10	31.97	4	32.18	31.30	6	3,704	0.16%
2020/12/04	41	32.14	35	32.33	32.25	6	3,666	0.16%
2020/12/03	206	31.89	135	31.24	32.00	71	3,305	2.15%	大買/大賣/
2020/12/02	1	29.30	61	29.20	29.10	-60	3,022	-1.98%
2020/12/01	20	29.15	2	28.95	29.00	18	3,036	0.59%
2020/11/30	6	29.64	0	0.00	29.25	6	3,099	0.19%
2020/11/27	4	29.16	3	28.97	29.60	1	2,914	0.03%
2020/11/26	1	28.75	2	28.90	28.65	-1	2,827	-0.04%
2020/11/24	0	0.00	2	28.45	28.40	-2	2,796	-0.07%
2020/11/19	6	28.03	0	0.00	28.00	6	2,723	0.22%
2020/11/18	0	0.00	1	27.10	27.30	-1	2,622	-0.04%
2020/11/16	1	26.90	4	26.96	27.25	-3	2,723	-0.11%
2020/11/12	1	26.90	1	26.55	26.45	0	2,875	0.00%
2020/11/11	3	27.17	4	27.25	26.75	-1	2,900	-0.03%
2020/11/10	1	25.90	0	0.00	25.90	1	2,798	0.04%
2020/11/02	2	26.25	0	0.00	26.00	2	3,009	0.07%
2020/10/30	0	0.00	1	25.90	25.80	-1	3,074	-0.03%
2020/10/28	1.2	26.36	0	0.00	26.35	1.2	3,131	0.04%
2020/10/19	0	0.00	1	27.25	27.30	-1	3,543	-0.03%
2020/10/16	0	0.00	3	26.93	26.90	-3	3,616	-0.08%
2020/10/15	1	27.30	0	0.00	27.30	1	3,665	0.03%
2020/10/14	2	27.73	0	0.00	27.70	2	3,709	0.05%
2020/10/13	4	27.41	6	27.44	27.75	-2	3,747	-0.05%
2020/10/12	1	26.80	1	26.80	27.15	0	3,735	0.00%
2020/10/08	0	0.00	1	27.15	27.20	-1	3,744	-0.03%
2020/10/07	4	27.69	5	27.72	27.45	-1	3,762	-0.03%
2020/10/06	2	26.58	1	26.75	26.80	1	3,765	0.03%
2020/10/05	2	26.10	0	0.00	26.15	2	3,832	0.05%
2020/09/30	0	0.00	1	25.55	25.80	-1	3,952	-0.03%
2020/09/24	1	26.40	0	0.00	26.00	1	3,953	0.03%
2020/09/21	0	0.00	2	28.00	27.80	-2	3,932	-0.05%
2020/09/16	0	0.00	3	28.22	28.00	-3	4,055	-0.07%
2020/09/15	1	28.65	6	28.54	28.35	-5	4,104	-0.12%
2020/09/14	4	28.41	1	28.50	28.45	3	4,173	0.07%
2020/09/11	7	28.69	6	29.15	28.40	1	4,226	0.02%
2020/09/10	15	29.63	41	29.92	29.25	-26	4,185	-0.62%
2020/09/09	7	28.79	6	28.38	28.95	1	3,935	0.03%
2020/09/04	0	0.00	1	28.25	28.50	-1	3,948	-0.03%
2020/09/03	7	28.34	2	29.00	28.20	5	3,955	0.13%
2020/09/02	1	27.60	0	0.00	27.75	1	3,876	0.03%
2020/08/31	0	0.00	1	28.05	27.95	-1	4,037	-0.02%
2020/08/28	12	28.95	15	28.34	28.15	-3	4,068	-0.07%
2020/08/27	0	0.00	1	28.40	28.25	-1	4,073	-0.02%
2020/08/26	0	0.00	1	28.35	28.30	-1	4,102	-0.02%
2020/08/25	6	28.48	4	28.95	28.50	2	4,116	0.05%
2020/08/24	0	0.00	2	28.00	28.15	-2	4,052	-0.05%
2020/08/21	1	27.65	0	0.00	27.90	1	4,076	0.02%
2020/08/20	2	27.38	1	26.80	26.95	1	4,065	0.02%
2020/08/19	4	29.19	6	29.16	29.70	-2	4,001	-0.05%
2020/08/18	0	0.00	2	28.43	28.30	-2	3,887	-0.05%
2020/08/17	0	0.00	1	28.00	28.20	-1	3,907	-0.03%
2020/08/12	0	0.00	0.2	26.70	26.85	-0.2	4,120	0.00%
2020/08/11	0.2	25.95	3	27.20	25.95	-2.8	4,113	-0.07%
2020/08/07	3	26.25	10	26.30	26.25	-7	4,124	-0.17%
2020/08/06	2	26.55	0	0.00	26.40	2	4,173	0.05%
2020/08/05	6	25.93	1	26.50	26.35	5	4,248	0.12%
2020/08/03	0	0.00	3	25.00	24.90	-3	4,481	-0.07%
2020/07/31	2	24.73	2	24.65	24.90	0	4,931	0.00%
2020/07/30	4	24.41	2	24.28	24.65	2	5,638	0.04%
2020/07/28	1	23.40	0	0.00	23.95	1	5,766	0.02%
2020/07/27	20.3	24.00	0	0.00	23.85	20.3	5,755	0.35%
2020/07/24	22	26.22	0.8	25.50	25.65	21.2	5,772	0.37%
2020/07/23	20.1	27.95	1	28.40	27.75	19.1	5,707	0.33%
2020/07/22	0	0.00	15	28.34	28.30	-15	5,717	-0.26%
2020/07/21	1	28.00	5	27.95	27.75	-4	5,658	-0.07%
2020/07/20	13	27.93	4	27.89	27.75	9	5,633	0.16%
2020/07/17	24	28.12	5	28.10	27.85	19	5,645	0.34%
2020/07/15	1	28.15	0	0.00	28.15	1	5,678	0.02%
2020/07/14	20	28.10	0.2	27.90	28.00	19.8	5,734	0.35%
2020/07/13	5	27.81	0	0.00	27.95	5	5,748	0.09%
2020/07/10	18	28.13	0	0.00	28.05	18	5,829	0.31%
2020/07/09	0	0.00	25	28.35	28.45	-25	6,117	-0.41%
2020/07/07	0	0.00	2	27.65	27.75	-2	6,179	-0.03%
2020/07/03	0	0.00	1	27.85	27.70	-1	6,162	-0.02%
2020/07/02	1	27.70	0	0.00	27.75	1	6,174	0.02%
2020/07/01	6	27.68	0	0.00	27.65	6	6,175	0.10%
2020/06/29	0	0.00	4	27.30	27.30	-4	6,185	-0.06%
2020/06/24	1	27.15	0	0.00	27.25	1	6,196	0.02%
2020/06/23	14	27.01	8	27.05	27.20	6	6,216	0.10%
2020/06/22	36	26.06	1	26.10	26.05	35	6,132	0.57%
2020/06/19	14	27.03	7	26.91	26.95	7	6,090	0.11%
2020/06/18	6	27.32	1	27.15	27.20	5	6,036	0.08%
2020/06/17	2	27.40	0	0.00	27.40	2	5,984	0.03%
2020/06/16	0	0.00	0.2	27.20	27.30	-0.2	6,004	0.00%
2020/06/15	2	27.38	0	0.00	27.20	2	6,003	0.03%
2020/06/12	2	26.75	1	27.00	27.00	1	6,006	0.02%
2020/06/11	18	27.14	5	27.10	27.05	13	6,006	0.22%
2020/06/10	1	27.40	8	27.49	27.45	-7	5,972	-0.12%
2020/06/09	2	27.30	0	0.00	27.30	2	6,009	0.03%
2020/06/08	1	27.25	0	0.00	27.25	1	6,019	0.02%
2020/06/05	16	26.91	11	27.38	27.05	5	6,044	0.08%
2020/06/04	9	26.61	0	0.00	26.60	9	5,891	0.15%
2020/06/03	8	26.63	1	26.60	26.60	7	5,869	0.12%
2020/06/02	0	0.00	13	26.60	26.60	-13	5,841	-0.22%
2020/06/01	3	26.65	8	26.61	26.60	-5	5,804	-0.09%
2020/05/29	1	26.60	3	26.62	26.55	-2	5,783	-0.03%
2020/05/28	3	26.63	0	0.00	26.60	3	5,772	0.05%
2020/05/27	2	26.60	0	0.00	26.65	2	5,753	0.03%
2020/05/26	1	26.75	4	26.60	26.65	-3	5,740	-0.05%
2020/05/25	3	26.72	14	26.79	26.70	-11	5,704	-0.19%
2020/05/22	2	26.73	5	26.69	26.65	-3	5,684	-0.05%
2020/05/21	18	26.92	13	26.91	26.90	5	5,642	0.09%
2020/05/20	1	26.10	7	26.19	26.20	-6	5,379	-0.11%
2020/05/19	5	26.16	3	26.22	26.15	2	5,350	0.04%
2020/05/18	3	26.03	1	26.05	26.00	2	5,307	0.04%
2020/05/15	3	26.02	0	0.00	26.00	3	5,271	0.06%
2020/05/14	10	26.08	1	26.15	26.00	9	5,242	0.17%
2020/05/13	1	26.00	5	26.09	26.10	-4	5,201	-0.08%
2020/05/12	11	25.93	5	25.89	26.05	6	5,256	0.11%
2020/05/11	6	26.23	12	26.16	26.15	-6	5,182	-0.12%
2020/05/08	7	26.50	27	26.59	26.25	-20	5,091	-0.39%
2020/05/07	47	26.35	26	26.65	26.65	21	4,876	0.43%
2020/05/06	68	25.80	1,126	26.35	25.30	-1,058	4,417	-23.95%	大賣/鉅額交易
2020/05/05	501	26.75	8	26.75	26.75	493	3,692	13.35%	大買/鉅額交易
2020/05/04	504	24.35	0	0.00	24.35	504	3,571	14.11%	大買/鉅額交易
2020/04/30	14	22.54	2	22.15	22.15	12	3,542	0.34%
2020/04/29	10	22.25	0	0.00	22.35	10	3,509	0.28%
2020/04/28	2	21.70	0	0.00	21.95	2	3,447	0.06%
2020/04/24	3	20.90	0	0.00	20.90	3	3,425	0.09%
2020/04/23	8	20.88	0	0.00	20.95	8	3,409	0.23%
2020/04/22	10	20.30	10	20.65	20.80	0	3,387	0.00%
2020/04/21	9	20.51	0	0.00	20.20	9	3,324	0.27%
2020/04/20	0	0.00	18	20.65	20.95	-18	3,265	-0.55%
2020/04/17	7	21.24	4	21.13	20.55	3	3,240	0.09%
2020/04/16	0	0.00	2	21.15	20.85	-2	3,157	-0.06%
2020/04/15	10	20.80	41	20.85	20.90	-31	3,105	-1.00%
2020/04/14	7	20.59	9	20.36	21.05	-2	2,969	-0.07%
2020/04/13	337	19.99	351	19.64	20.00	-14	2,621	-0.53%	大買/大賣/
2020/04/09	0	19.35	2	18.00	18.10	-2	2,462	-0.08%
2020/04/08	14	17.62	89	17.61	17.95	-75	2,440	-3.07%
2020/04/07	0	0.00	2	17.40	17.40	-2	2,416	-0.08%
2020/03/31	4	16.55	0	0.00	16.60	4	2,400	0.17%
2020/03/26	0	0.00	15	15.93	16.05	-15	2,299	-0.65%
2020/03/25	7	15.58	0	0.00	15.55	7	2,271	0.31%
2020/03/23	5	14.65	0	0.00	14.50	5	2,264	0.22%
2020/03/20	24	14.90	13	14.82	15.40	11	2,274	0.48%
2020/03/19	10	14.05	0	0.00	14.10	10	2,221	0.45%
2020/03/18	65	15.72	6	16.10	15.60	59	2,341	2.52%
2020/03/17	14	16.45	2	16.00	16.00	12	2,311	0.52%
2020/03/16	57	17.84	0	0.00	17.30	57	2,284	2.50%
2020/03/13	3	17.60	0	0.00	17.80	3	2,241	0.13%
2020/03/12	0	0.00	5	20.00	19.55	-5	2,211	-0.23%
2020/03/11	20	20.80	20	21.09	20.40	0	2,177	0.00%
2020/03/10	1	19.80	0	0.00	20.50	1	2,120	0.05%
2020/03/09	1	20.50	0	0.00	20.30	1	2,086	0.05%
2020/03/03	0	0.00	4	21.55	21.40	-4	2,083	-0.19%
2020/03/02	4	20.80	0	0.00	21.00	4	2,076	0.19%
2020/02/27	0	0.00	11	21.15	21.20	-11	2,061	-0.53%
2020/02/24	2	21.75	0	0.00	21.65	2	2,006	0.10%
2020/02/17	0	0.00	2	21.80	21.85	-2	2,010	-0.10%
2020/02/14	0	0.00	2	22.00	22.05	-2	2,009	-0.10%
2020/02/13	4	21.70	0	0.00	21.85	4	1,991	0.20%
2020/02/05	0	0.00	1	20.55	20.55	-1	1,942	-0.05%
2020/02/04	2	19.90	3	20.10	20.30	-1	1,947	-0.05%
2020/02/03	10	19.70	10	19.75	19.75	0	1,960	0.00%
2020/01/30	10	20.45	1	21.10	20.45	9	1,925	0.47%
2020/01/20	0	0.00	31	22.75	22.70	-31	1,857	-1.67%
2020/01/17	2	22.90	0	0.00	22.90	2	1,878	0.11%
2020/01/15	0	0.00	5	22.49	22.50	-5	1,907	-0.26%
2020/01/13	3	22.62	7	22.54	22.50	-4	1,977	-0.20%
2020/01/09	6	22.24	5	22.10	22.10	1	2,173	0.05%
2020/01/08	5	22.00	5	22.00	21.90	0	2,278	0.00%
2020/01/07	1	22.20	5	22.30	22.20	-4	2,277	-0.18%
2020/01/06	7	22.49	0	0.00	22.45	7	2,302	0.30%
2019/12/31	6	23.63	0	0.00	23.55	6	2,292	0.26%
2019/12/24	8	23.40	0	0.00	23.40	8	2,342	0.34%
2019/12/20	1	23.60	1	23.55	23.45	0	2,375	0.00%
2019/12/19	10	23.75	8	23.58	23.55	2	2,383	0.08%
2019/12/18	0	0.00	1	23.60	23.60	-1	2,351	-0.04%
2019/12/17	3	23.63	4	23.61	23.55	-1	2,387	-0.04%
2019/12/16	0	0.00	1	23.40	23.40	-1	2,458	-0.04%
2019/12/13	8	23.12	12	23.62	23.00	-4	2,504	-0.16%
2019/12/09	17	22.54	5	22.70	22.50	12	2,419	0.50%
2019/11/25	1	22.70	0	0.00	22.65	1	3,143	0.03%
2019/11/14	0	0.00	5	22.85	22.85	-5	3,709	-0.13%
2019/11/13	5	22.85	5	22.90	22.80	0	3,783	0.00%
2019/11/11	5	22.60	5	22.60	22.60	0	3,936	0.00%
2019/11/05	1	22.65	0	0.00	23.10	1	4,537	0.02%
2019/11/01	1	22.20	1	22.25	22.20	0	4,580	0.00%
2019/10/31	7	23.04	0	0.00	22.50	7	4,626	0.15%
2019/10/29	2	23.10	0	0.00	23.05	2	4,696	0.04%
2019/10/28	1	23.30	0	0.00	23.30	1	4,841	0.02%
2019/10/24	3	23.77	0	0.00	23.85	3	5,145	0.06%
2019/10/21	15	24.11	4	24.05	23.95	11	5,553	0.20%
2019/10/18	10	24.46	6	24.78	24.50	4	5,544	0.07%
2019/10/17	23	24.15	22	24.26	24.20	1	5,441	0.02%
2019/10/16	10	23.60	10	23.80	24.40	0	5,427	0.00%
2019/10/15	0	0.00	11	23.30	23.40	-11	5,354	-0.21%
2019/10/14	10	23.60	0	0.00	23.20	10	5,387	0.19%
2019/10/07	0	0.00	1	24.05	24.00	-1	5,413	-0.02%
2019/10/04	3	24.18	6	24.12	23.85	-3	5,417	-0.06%
2019/10/01	3	23.40	2	23.35	23.35	1	5,384	0.02%
2019/09/26	1	23.90	0	0.00	23.90	1	5,338	0.02%
2019/09/25	2	23.80	0	0.00	23.75	2	5,326	0.04%
2019/09/24	9	24.24	2	24.10	24.10	7	5,320	0.13%
2019/09/20	2	24.10	3	24.30	24.35	-1	5,316	-0.02%
2019/09/19	12	24.37	0	0.00	24.15	12	5,254	0.23%
2019/09/18	0	0.00	5	24.80	24.85	-5	5,157	-0.10%
2019/09/11	2	24.58	0	0.00	24.65	2	4,995	0.04%
2019/09/09	0	0.00	7	24.96	24.65	-7	4,934	-0.14%
2019/09/06	3	24.58	7	24.66	24.60	-4	4,866	-0.08%
2019/09/05	4	24.81	1	24.90	25.05	3	4,808	0.06%
2019/09/04	10	24.30	0	0.00	24.30	10	4,680	0.21%
2019/09/02	1	24.65	0	0.00	24.65	1	4,630	0.02%
2019/08/28	4	24.75	4	24.90	24.80	0	4,445	0.00%
2019/08/27	0	0.00	13	24.71	25.00	-13	4,189	-0.31%
2019/08/22	0	0.00	16	24.41	24.30	-16	3,947	-0.41%
2019/08/21	134	23.93	9	23.88	23.90	125	3,842	3.25%	大買/鉅額交易
2019/08/20	2	24.10	4	23.99	23.75	-2	3,787	-0.05%
2019/08/19	0	0.00	5	24.05	23.95	-5	3,732	-0.13%
2019/08/16	0	0.00	1	24.30	24.00	-1	3,679	-0.03%
2019/08/15	1	23.65	4	23.70	23.90	-3	3,581	-0.08%
2019/08/14	0	0.00	14	23.76	23.45	-14	3,496	-0.40%
2019/08/13	10	23.44	9	23.68	23.25	1	3,417	0.03%
2019/08/12	44	24.73	35	24.76	24.40	9	3,258	0.28%
2019/08/08	29	23.81	16	23.68	23.95	13	3,059	0.42%
2019/08/07	11	23.00	2	23.35	23.10	9	2,846	0.32%
2019/08/06	6	22.52	4	22.43	22.70	2	2,778	0.07%
2019/08/05	1	22.75	6	22.60	22.65	-5	2,760	-0.18%
2019/08/02	0	0.00	1	22.20	22.50	-1	2,744	-0.04%
2019/08/01	0	0.00	1	22.85	22.90	-1	2,708	-0.04%
2019/07/31	6	22.75	0	0.00	22.90	6	2,698	0.22%
2019/07/30	0	0.00	61	23.04	22.60	-61	2,631	-2.32%
2019/07/29	1	23.05	104	22.88	22.95	-103	2,515	-4.09%	大賣/鉅額交易
2019/07/26	4	22.45	10	22.33	22.40	-6	2,410	-0.25%
2019/07/25	12	22.13	5	22.10	21.90	7	2,313	0.30%
2019/07/23	5	20.60	1	20.45	20.55	4	1,983	0.20%
2019/07/22	0	0.00	1	20.35	20.25	-1	2,036	-0.05%
2019/07/19	1	20.65	3	20.75	20.85	-2	2,233	-0.09%
2019/07/18	1	20.75	0	0.00	20.45	1	2,207	0.05%
2019/07/17	4	20.85	0	0.00	20.90	4	2,191	0.18%
2019/07/16	1	20.85	0	0.00	20.75	1	2,195	0.05%
2019/07/15	1	20.45	2	20.80	20.90	-1	2,164	-0.05%
2019/07/12	1	20.25	0	0.00	20.25	1	2,150	0.05%
2019/07/05	0	0.00	7	20.04	20.20	-7	2,243	-0.31%
2019/07/01	0	0.00	6	20.32	20.15	-6	2,299	-0.26%
2019/06/28	0	0.00	1	19.80	19.85	-1	2,303	-0.04%
2019/06/25	3	19.62	1	19.50	19.50	2	2,351	0.09%
2019/05/31	5	18.89	3	19.17	19.20	2	3,120	0.06%
2019/05/30	1	18.60	0	0.00	18.85	1	3,105	0.03%
2019/05/29	0	0.00	10	17.85	18.00	-10	3,110	-0.32%
2019/05/20	1	17.70	0	0.00	17.70	1	3,548	0.03%
2019/05/16	0	0.00	1	18.05	17.85	-1	3,566	-0.03%
2019/05/14	1	17.85	0	0.00	17.85	1	3,562	0.03%
2019/05/10	1	18.65	0	0.00	18.75	1	3,521	0.03%
2019/05/09	10	19.10	11	19.35	19.10	-1	3,511	-0.03%
2019/05/07	1	20.10	0	0.00	19.95	1	3,448	0.03%
2019/05/06	2	19.98	1	20.30	19.90	1	3,432	0.03%
2019/05/03	0	0.00	1.1	20.79	20.65	-1.1	3,372	-0.03%
2019/05/02	1	20.65	3	20.60	20.65	-2	3,314	-0.06%
2019/04/30	10	19.95	10	19.95	19.95	0	3,251	0.00%
2019/04/29	1	19.75	1	20.35	19.80	0	3,266	0.00%
2019/04/25	16	20.66	3	20.70	20.55	13	3,170	0.41%
2019/04/18	5	19.60	0	0.00	19.60	5	3,514	0.14%
2019/04/17	1	20.10	0	0.00	20.05	1	3,613	0.03%
2019/04/16	0	0.00	10	19.60	19.95	-10	3,671	-0.27%
2019/04/15	10	19.70	6	19.68	19.70	4	3,712	0.11%
2019/04/10	0	0.00	2	20.20	20.15	-2	3,670	-0.05%
2019/04/02	0	0.00	1	20.05	20.05	-1	3,646	-0.03%
2019/04/01	2	20.40	0	0.00	20.00	2	3,629	0.06%
2019/03/27	10	19.75	2	20.00	19.80	8	3,640	0.22%
2019/03/26	0	0.00	10	19.85	19.85	-10	3,639	-0.27%
2019/03/25	0	0.00	2	19.65	19.70	-2	3,641	-0.05%
2019/03/21	3	20.80	80	20.74	20.60	-77	3,556	-2.17%
2019/03/20	80	20.51	6	20.41	20.60	74	3,315	2.23%
2019/03/18	20	19.55	32	19.67	19.75	-12	3,269	-0.37%
2019/03/15	4	19.31	0	0.00	19.30	4	3,228	0.12%
2019/03/14	1	19.20	0	0.00	19.10	1	3,246	0.03%
2019/03/13	1	19.50	2	19.45	19.35	-1	3,285	-0.03%
2019/03/12	12	19.78	12	19.92	19.65	0	3,308	0.00%
2019/03/11	2	19.55	0	0.00	19.55	2	3,307	0.06%
2019/03/08	12	19.03	16	19.08	19.45	-4	3,360	-0.12%
2019/03/07	2	19.10	0	0.00	19.00	2	3,493	0.06%
2019/03/04	10	19.15	14	19.41	19.50	-4	3,557	-0.11%
2019/02/27	1	18.95	16	18.87	18.80	-15	3,518	-0.43%
2019/02/26	15	18.97	9	19.11	18.95	6	3,517	0.17%
2019/02/25	3	19.35	0	0.00	19.35	3	3,520	0.09%
2019/02/22	10	19.25	18	19.02	19.20	-8	3,538	-0.23%
2019/02/21	0	0.00	5	18.64	18.45	-5	3,413	-0.15%
2019/02/20	10	18.30	12	18.12	18.35	-2	3,353	-0.06%
2019/02/18	1	17.65	0	0.00	17.60	1	3,320	0.03%
2019/02/15	5	17.80	5	17.95	17.80	0	3,313	0.00%
2019/02/14	0	0.00	2	18.10	18.05	-2	3,320	-0.06%
2019/02/13	1	18.00	0	0.00	18.00	1	3,359	0.03%
2019/02/12	0	0.00	1	18.10	18.15	-1	3,354	-0.03%
2019/02/11	3	18.02	1	18.05	17.95	2	3,348	0.06%
2019/01/25	10	17.60	0	0.00	17.70	10	3,343	0.30%
2019/01/23	0	0.00	10	17.55	17.55	-10	3,415	-0.29%
2019/01/22	2	17.60	0	0.00	17.50	2	3,414	0.06%
2019/01/21	0	0.00	1	18.35	17.90	-1	3,388	-0.03%
2019/01/18	0	0.00	1	18.20	18.20	-1	3,368	-0.03%
2019/01/17	2	18.10	0	0.00	17.90	2	3,358	0.06%
2019/01/16	14	18.39	7	18.40	18.35	7	3,303	0.21%
2019/01/15	15	18.17	10	18.35	18.35	5	3,136	0.16%
2019/01/14	0	0.00	9	18.14	18.15	-9	2,912	-0.31%
2019/01/11	0	0.00	1	18.05	17.90	-1	2,773	-0.04%
2019/01/09	4	18.20	3	18.20	18.35	1	2,634	0.04%
2019/01/08	0	0.00	1	17.80	17.60	-1	2,495	-0.04%
2019/01/07	9	17.65	1	17.25	17.65	8	2,410	0.33%
2019/01/04	4	16.90	1	16.45	16.80	3	2,357	0.13%
2019/01/03	1	16.70	0	0.00	16.65	1	2,368	0.04%
2018/12/21	10	16.30	10	16.25	16.25	0	2,315	0.00%
2018/12/20	11	16.60	0	0.00	16.15	11	2,260	0.49%
2018/12/19	0	0.00	10	16.85	16.70	-10	2,241	-0.45%
2018/12/17	1	17.20	1	17.85	17.10	0	2,190	0.00%
2018/12/13	0	0.00	1	17.20	17.20	-1	2,134	-0.05%
2018/12/07	0	0.00	5	16.65	17.00	-5	1,981	-0.25%
2018/12/06	5	16.50	0	0.00	16.40	5	1,953	0.26%
2018/12/05	0	0.00	5	16.85	17.25	-5	1,902	-0.26%
2018/12/04	0	0.00	121	17.20	17.20	-121	1,892	-6.39%	大賣/鉅額交易
2018/12/03	219	16.54	222	16.69	16.80	-3	1,879	-0.16%	大買/大賣/
2018/11/30	121	16.60	0	0.00	15.95	121	1,855	6.52%	大買/鉅額交易
2018/11/29	1	16.35	2	16.68	16.30	-1	1,738	-0.06%
2018/11/28	2	16.00	1	16.00	16.10	1	1,690	0.06%
2018/11/22	10	16.00	10	15.65	15.70	0	1,642	0.00%
2018/11/21	1	15.95	1	15.85	15.90	0	1,627	0.00%
2018/11/15	3	15.35	1	15.55	15.30	2	1,536	0.13%
2018/11/14	0	0.00	2	14.90	15.05	-2	1,517	-0.13%
2018/11/13	3	14.80	0	0.00	14.90	3	1,518	0.20%
2018/11/12	1	15.00	1	15.55	15.30	0	1,516	0.00%
2018/11/05	2	14.15	0	0.00	14.30	2	1,773	0.11%
2018/11/01	12	14.00	10	14.13	14.20	2	1,807	0.11%
2018/10/25	1	13.75	0	0.00	13.65	1	1,910	0.05%
2018/10/11	1	13.90	0	0.00	13.85	1	2,342	0.04%
2018/10/05	3	15.70	0	0.00	15.60	3	2,456	0.12%
2018/09/28	1	16.25	0	0.00	16.20	1	2,596	0.04%
2018/09/27	1	16.20	0	0.00	16.25	1	2,628	0.04%
2018/09/25	0	0.00	1	15.60	15.80	-1	2,813	-0.04%
2018/09/14	0	0.00	10	15.40	15.55	-10	2,901	-0.34%
2018/09/11	10	15.00	10	15.00	14.95	0	2,962	0.00%
2018/09/07	0	0.00	1	15.80	15.40	-1	2,976	-0.03%
2018/09/03	1	17.50	0	0.00	17.50	1	2,895	0.03%
2018/08/28	11	17.70	0	0.00	17.65	11	3,009	0.37%
2018/08/27	10	17.30	12	17.68	17.65	-2	3,079	-0.06%
2018/08/23	1	16.90	0	0.00	16.90	1	3,147	0.03%
2018/08/13	2	18.20	10	18.35	17.80	-8	3,148	-0.25%
2018/08/10	0	0.00	3	19.40	19.30	-3	3,056	-0.10%
2018/08/08	14	19.44	23	19.47	19.40	-9	3,124	-0.29%
2018/08/07	24	19.90	13	19.85	19.85	11	3,083	0.36%
2018/08/03	10	20.80	12	20.77	20.80	-2	3,008	-0.07%
2018/08/02	3	20.93	0	0.00	20.60	3	2,990	0.10%
2018/08/01	0	0.00	1	21.40	21.20	-1	2,954	-0.03%
2018/07/26	0	0.00	2	21.30	21.25	-2	2,975	-0.07%
2018/07/25	3	21.20	3	21.20	21.20	0	2,977	0.00%
2018/07/23	1	20.80	6	20.80	20.90	-5	2,939	-0.17%
2018/07/20	14	22.80	10	22.45	22.45	4	2,879	0.14%
2018/07/19	2	22.60	0	0.00	22.65	2	2,830	0.07%
2018/07/18	16	22.49	12	22.74	23.00	4	2,858	0.14%
2018/07/16	6	22.26	3	22.35	22.10	3	2,825	0.11%
2018/07/13	10	21.75	13	22.13	22.25	-3	2,785	-0.11%
2018/07/11	2	21.48	0	0.00	21.35	2	2,824	0.07%
2018/07/10	2	21.90	2	21.95	21.95	0	2,826	0.00%
2018/07/06	1	21.10	0	0.00	21.60	1	2,882	0.03%
2018/07/05	4	21.75	7	21.61	21.50	-3	2,921	-0.10%
2018/07/04	38	21.98	35	22.18	22.15	3	2,974	0.10%
2018/07/03	0	0.00	5	21.85	21.70	-5	2,915	-0.17%
2018/07/02	0	0.00	2	21.78	21.55	-2	2,889	-0.07%
2018/06/29	20	21.37	0	0.00	21.65	20	2,876	0.70%
2018/06/27	2	20.85	0	0.00	20.80	2	2,873	0.07%
2018/06/22	0	0.00	17	20.91	20.75	-17	3,014	-0.56%
2018/06/21	13	21.27	10	21.03	21.00	3	3,077	0.10%
2018/06/20	8	21.09	0	0.00	21.20	8	3,100	0.26%
2018/06/19	10	21.80	1	21.90	21.60	9	3,094	0.29%
2018/06/15	1	21.40	0	0.00	21.40	1	3,096	0.03%
2018/06/14	1	21.50	2	21.70	21.40	-1	3,112	-0.03%
2018/06/13	3	21.88	0	0.00	21.65	3	3,118	0.10%
2018/06/12	12	21.44	10	21.50	21.75	2	3,121	0.06%
2018/06/11	0	0.00	30	21.26	21.20	-30	3,111	-0.96%
2018/06/08	3	21.50	10	21.60	21.35	-7	3,112	-0.22%
2018/06/07	10	21.95	2	21.90	21.75	8	3,108	0.26%
2018/06/06	0	0.00	10	21.85	21.90	-10	3,152	-0.32%
2018/06/04	8	22.01	0	0.00	21.95	8	3,398	0.24%
2018/06/01	1	21.30	2	21.78	21.90	-1	3,347	-0.03%
2018/05/31	0	0.00	1	21.30	21.45	-1	3,259	-0.03%
2018/05/29	1	21.10	0	0.00	21.10	1	3,290	0.03%
2018/05/18	9	20.07	0	0.00	20.25	9	3,386	0.27%
2018/05/17	14	20.14	4	19.91	20.20	10	3,403	0.29%
2018/05/11	4	19.45	0	0.00	19.40	4	3,612	0.11%
2018/05/08	1	19.70	0	0.00	19.65	1	3,892	0.03%
2018/05/04	3	19.92	0	0.00	19.85	3	4,047	0.07%
2018/04/26	0	0.00	2	20.10	19.90	-2	4,859	-0.04%
2018/04/25	7	19.95	0	0.00	20.25	7	4,925	0.14%
2018/04/24	3	20.00	0	0.00	20.00	3	4,969	0.06%
2018/04/20	2	21.63	0	0.00	21.60	2	5,005	0.04%
2018/04/19	2	22.13	1	22.15	22.05	1	5,001	0.02%
2018/04/17	1	22.40	0	0.00	22.40	1	5,106	0.02%
2018/04/16	1	22.50	1	22.35	22.30	0	5,375	0.00%
2018/04/13	8	22.68	0	0.00	22.65	8	5,729	0.14%
2018/04/12	0	0.00	1	22.75	23.00	-1	5,955	-0.02%
2018/04/11	0	0.00	3	22.50	22.30	-3	6,395	-0.05%
2018/04/10	0	0.00	1	22.75	22.55	-1	6,675	-0.01%
2018/04/09	3	23.10	6	23.29	23.00	-3	6,656	-0.05%
2018/04/03	2	23.05	1	23.05	23.05	1	6,643	0.02%
2018/04/02	10	23.65	0	0.00	23.45	10	6,632	0.15%
2018/03/30	1	23.45	4	23.45	23.50	-3	7,009	-0.04%
2018/03/29	0	0.00	1	23.30	23.30	-1	7,064	-0.01%
2018/03/28	1	23.55	1	23.50	23.35	0	7,066	0.00%
2018/03/26	2	23.68	0	0.00	23.50	2	7,231	0.03%
2018/03/23	2	23.88	10	23.70	23.85	-8	7,174	-0.11%
2018/03/22	0	0.00	1	24.30	24.35	-1	7,170	-0.01%
2018/03/21	4	24.09	0	0.00	24.10	4	7,235	0.06%
2018/03/20	6	24.17	2	24.13	24.10	4	7,300	0.05%
2018/03/19	7	24.77	0	0.00	24.60	7	7,305	0.10%
2018/03/16	2	24.80	6	24.75	24.80	-4	7,305	-0.05%
2018/03/15	0	0.00	2	24.85	24.80	-2	7,322	-0.03%
2018/03/14	8	25.06	13	24.97	24.90	-5	7,340	-0.07%
2018/03/13	2	24.80	1	24.80	24.85	1	7,355	0.01%
2018/03/12	7	24.62	2	24.60	24.55	5	7,371	0.07%
2018/03/09	13	25.42	0	0.00	25.10	13	7,347	0.18%
2018/03/08	5	25.51	11	25.57	25.00	-6	7,432	-0.08%
2018/03/07	1	25.15	0	0.00	24.65	1	7,411	0.01%
2018/03/05	10	25.20	10	24.70	24.70	0	8,122	0.00%
2018/03/01	3	24.55	13	24.89	25.00	-10	8,451	-0.12%
2018/02/27	11	25.09	3	24.93	24.85	8	8,835	0.09%
2018/02/22	0	0.00	9	24.65	24.60	-9	9,325	-0.10%
2018/02/21	10	24.40	9	24.51	24.55	1	9,355	0.01%
2018/02/12	5	23.96	0	0.00	23.55	5	9,391	0.05%
2018/02/08	1	24.20	0	0.00	24.20	1	9,334	0.01%
2018/02/07	4	24.85	0	0.00	24.60	4	9,335	0.04%
2018/02/06	7	24.63	4	23.30	24.15	3	9,325	0.03%
2018/02/05	0	0.00	1	25.20	25.30	-1	9,188	-0.01%
2018/02/02	10	26.05	10	25.60	25.60	0	9,169	0.00%
2018/02/01	5	26.35	8	26.08	25.85	-3	9,251	-0.03%
2018/01/31	3	26.13	3	26.15	26.25	0	9,437	0.00%
2018/01/30	8	25.85	8	26.01	25.70	0	9,524	0.00%
2018/01/29	4	25.40	4	25.60	25.55	0	9,418	0.00%
2018/01/26	5	25.14	4	25.23	25.15	1	9,413	0.01%
2018/01/25	5	25.51	0	0.00	25.30	5	9,443	0.05%
2018/01/24	1	25.75	1	25.75	25.70	0	9,427	0.00%
2018/01/23	11	26.28	27	26.53	25.70	-16	9,402	-0.17%
2018/01/22	41	26.28	33	26.22	26.35	8	9,082	0.09%
2018/01/17	10	25.75	0	0.00	25.40	10	8,787	0.11%
2018/01/15	1	25.20	0	0.00	25.20	1	8,675	0.01%
2018/01/09	13	25.85	12	26.08	26.50	1	8,344	0.01%
2018/01/08	9	25.64	15	25.88	25.35	-6	8,085	-0.07%
2018/01/05	35	25.73	20	25.95	25.75	15	7,868	0.19%
2018/01/04	0	0.00	5	24.85	25.15	-5	7,473	-0.07%
2018/01/03	10	24.40	6	24.20	24.20	4	7,221	0.06%