明泰 (3380)-玉山-大里券商分點個股進出

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
35.90
漲跌
▲1.00
漲幅
+2.87%
成交量
1,221張
產業
上市通信網路類股
618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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/21	1	35.90	2	35.88	35.90	-1	2,574	-0.04%
2024/11/19	0	0.00	1	34.60	35.55	-1	2,575	-0.04%
2024/11/18	0.1	34.45	0	0.00	34.35	0.1	2,589	0.00%
2024/11/15	1	35.65	2	35.00	35.00	-1	2,605	-0.04%
2024/11/12	0	0.00	1	35.60	35.55	-1	2,582	-0.04%
2024/11/11	0.1	35.80	2	36.50	36.55	-1.9	2,562	-0.07%
2024/11/08	0	0.00	0.2	36.50	36.45	-0.2	2,548	-0.01%
2024/11/07	4	37.04	3.9	37.21	37.25	0.1	2,502	0.00%
2024/11/01	0	0.00	30	34.81	35.30	-30	2,363	-1.27%
2024/10/28	1	35.60	4	35.40	35.30	-3	2,377	-0.13%
2024/10/25	1.1	36.17	0	0.00	36.10	1.1	2,368	0.05%
2024/10/24	2.1	36.36	1.2	36.46	36.00	0.9	2,377	0.04%
2024/10/23	0	0.00	1	36.05	35.80	-1	2,353	-0.04%
2024/10/22	1.1	36.45	2	36.10	36.10	-0.9	2,368	-0.04%
2024/10/21	0.1	36.00	1	35.90	35.80	-0.9	2,404	-0.04%
2024/10/18	0	0.00	0.2	36.30	36.25	-0.2	2,687	-0.01%
2024/10/17	3.1	36.40	2	36.55	36.50	1.1	2,890	0.04%
2024/10/16	2.1	36.05	1	36.00	36.00	1.1	2,834	0.04%
2024/10/15	15	36.42	4	36.31	36.15	11	2,815	0.39%
2024/10/14	28	36.58	9	36.30	36.55	19	2,758	0.69%
2024/10/11	8	36.33	4.1	36.40	35.80	3.9	2,653	0.15%
2024/10/09	11.3	36.20	12	36.26	36.20	-0.8	2,571	-0.03%
2024/10/07	2	35.50	0	0.00	35.10	2	2,372	0.08%
2024/10/04	0	0.00	1.1	34.93	34.95	-1.1	2,370	-0.05%
2024/09/25	0.1	34.20	0	0.00	34.15	0.1	2,488	0.00%
2024/09/24	0	0.00	0	34.40	34.25	0	2,484	0.00%
2024/09/20	1	36.05	0	0.00	35.15	1	2,499	0.04%
2024/09/16	1	35.20	1	35.20	35.35	0	2,500	0.00%
2024/09/09	0.1	32.90	0	0.00	33.15	0.1	2,508	0.00%
2024/09/05	0.2	33.80	1	33.75	33.60	-0.8	2,518	-0.03%
2024/09/04	0.1	34.45	0	0.00	34.45	0.1	2,512	0.00%
2024/09/03	0	0.00	1	35.85	35.95	-1	2,491	-0.04%
2024/09/02	3	36.20	139.2	36.21	35.95	-136.2	2,473	-5.51%	大賣/鉅額交易
2024/08/30	2	35.15	0	0.00	35.15	2	2,500	0.08%
2024/08/29	1	35.30	2	35.40	35.30	-1	2,503	-0.04%
2024/08/20	1	33.25	1.2	33.14	33.05	-0.2	3,227	-0.01%
2024/08/19	0	0.00	1	31.60	32.85	-1	3,214	-0.03%
2024/08/07	1	29.30	0	0.00	30.85	1	3,220	0.03%
2024/08/06	10	29.10	1	27.50	28.90	9	3,206	0.28%
2024/08/05	4.2	29.94	0	0.00	29.70	4.2	3,175	0.13%
2024/07/29	0.1	32.60	0	0.00	32.15	0.1	3,133	0.00%
2024/07/26	1	33.15	1	33.05	33.10	0	3,111	0.00%
2024/07/22	0	0.00	1	34.10	34.00	-1	3,138	-0.03%
2024/07/19	8	37.74	6	36.64	36.55	2	3,069	0.07%
2024/07/18	20	36.70	3.1	37.18	37.35	16.9	2,775	0.61%
2024/07/17	0.1	35.75	1	35.95	35.70	-0.9	2,505	-0.04%
2024/07/12	5	34.75	0	0.00	34.65	5	2,492	0.20%
2024/07/11	11	35.59	0	0.00	36.00	11	2,473	0.44%
2024/07/09	2	35.35	2	35.48	35.25	0	2,473	0.00%
2024/07/08	2	35.80	0	0.00	35.80	2	2,453	0.08%
2024/07/05	2	36.00	6	36.28	36.30	-4	2,460	-0.16%
2024/07/04	22	35.83	0	0.00	35.75	22	2,427	0.91%
2024/07/03	0	0.00	3	36.00	35.80	-3	2,421	-0.12%
2024/07/02	0.1	35.70	1	35.60	35.60	-0.9	2,393	-0.04%
2024/06/28	43	35.02	0	0.00	34.80	43	2,381	1.81%
2024/06/24	1	34.85	0	0.00	34.80	1	2,392	0.04%
2024/06/21	1	35.35	0	0.00	35.30	1	2,401	0.04%
2024/06/20	2	34.55	1	34.90	35.40	1	2,356	0.04%
2024/06/19	0	0.00	3	34.90	34.55	-3	2,353	-0.13%
2024/06/18	3	34.55	0	0.00	34.50	3	2,354	0.13%
2024/06/14	1	34.80	1	34.75	34.40	0	2,364	0.00%
2024/06/13	61	34.39	6	34.24	34.15	55	2,354	2.34%
2024/06/12	1	34.10	0	0.00	34.25	1	2,357	0.04%
2024/06/11	0	0.00	0.1	34.65	34.60	-0.1	2,352	0.00%
2024/06/07	3	34.72	0	0.00	34.80	3	2,359	0.13%
2024/06/06	4	35.05	0	35.30	34.90	4	2,363	0.17%
2024/06/05	1	36.02	0	0.00	35.60	1	2,358	0.04%
2024/06/04	1	35.10	0	0.00	35.10	1	2,317	0.04%
2024/05/31	4	36.00	11	36.07	35.45	-7	2,354	-0.30%
2024/05/30	8	36.24	0	36.30	36.30	8	2,334	0.34%
2024/05/29	21.1	38.05	97.1	37.94	37.20	-75.9	2,395	-3.17%
2024/05/28	14	34.89	4.1	35.11	35.75	10	1,973	0.50%
2024/05/27	0	0.00	16	34.34	34.75	-16	1,958	-0.82%
2024/05/24	3.1	34.02	1.1	34.57	34.55	2	1,954	0.10%
2024/05/23	3	32.60	1	32.55	32.50	2	1,862	0.11%
2024/05/22	0	0.00	3	33.40	33.20	-3	1,988	-0.15%
2024/05/20	10	33.10	0	0.00	33.05	10	2,100	0.48%
2024/05/17	1	32.95	1	32.90	32.90	0	2,106	0.00%
2024/05/16	10	32.70	0	0.00	32.85	10	2,122	0.47%
2024/05/14	21	32.82	0	0.00	32.80	21	2,153	0.98%
2024/05/02	0	0.00	1	32.70	32.70	-1	2,650	-0.04%
2024/04/26	1	32.70	0	0.00	32.15	1	3,089	0.03%
2024/04/25	0.1	32.00	0	0.00	31.95	0.1	3,102	0.00%
2024/04/24	1	31.90	0	0.00	32.20	1	3,115	0.03%
2024/04/19	0.1	31.50	0	0.00	31.15	0.1	3,158	0.00%
2024/04/16	3	32.57	0	0.00	32.30	3	3,207	0.09%
2024/04/15	0	0.00	1	33.80	33.70	-1	3,232	-0.03%
2024/04/10	0	0.00	2	35.10	35.10	-2	3,534	-0.06%
2024/04/09	2	35.20	0	0.00	35.15	2	3,539	0.06%
2024/04/08	0	0.00	0.1	35.70	35.45	-0.1	3,544	0.00%
2024/04/02	0	0.00	5	36.40	36.35	-5	3,667	-0.14%
2024/04/01	0.1	36.00	1	35.95	36.35	-0.9	3,687	-0.02%
2024/03/26	1	35.85	0	0.00	36.25	1	3,804	0.03%
2024/03/25	2	36.28	0	0.00	36.10	2	3,803	0.05%
2024/03/21	3	35.60	0	0.00	35.80	3	3,923	0.08%
2024/03/20	2	35.55	0.1	35.70	35.55	1.9	3,951	0.05%
2024/03/18	2	35.35	0	0.00	35.30	2	4,134	0.05%
2024/03/15	0.1	35.15	0	0.00	34.80	0.1	4,443	0.00%
2024/03/13	0.1	35.35	0	0.00	35.20	0.1	4,461	0.00%
2024/03/12	24	35.48	0	0.00	35.55	24	4,467	0.54%
2024/03/11	24	35.44	0	0.00	35.40	24	4,486	0.53%
2024/03/08	0	0.00	2	34.93	35.25	-2	4,585	-0.04%
2024/03/07	6	35.77	1	36.70	35.40	5	4,674	0.11%
2024/03/04	1	36.85	1	37.60	37.45	0	4,582	0.00%
2024/03/01	4.1	36.53	2	36.65	36.65	2.1	4,463	0.05%
2024/02/29	5	37.00	6	37.08	37.00	-1	4,430	-0.02%
2024/02/27	6.1	37.24	0	0.00	37.50	6.1	4,390	0.14%
2024/02/26	3	38.62	3	38.82	38.40	0	4,368	0.00%
2024/02/23	3	38.98	5	38.81	38.05	-2	4,349	-0.05%
2024/02/22	1	38.50	1	38.60	38.60	0	4,245	0.00%
2024/02/20	1	37.45	0	0.00	37.45	1	4,196	0.02%
2024/02/16	1	37.45	0	0.00	37.65	1	4,191	0.02%
2024/02/15	4	37.49	1	37.50	37.50	3	4,191	0.07%
2024/02/05	7	37.73	0	0.00	37.70	7	4,173	0.17%
2024/02/02	1	39.25	2.1	39.00	39.25	-1.1	4,092	-0.03%
2024/02/01	4	38.38	1.1	39.03	38.30	2.9	4,062	0.07%
2024/01/31	2	38.58	3	38.57	38.50	-1	4,050	-0.02%
2024/01/30	1	39.25	0	0.00	39.15	1	4,046	0.02%
2024/01/26	3	39.10	1	39.10	39.10	2	3,973	0.05%
2024/01/25	0	0.00	10	38.80	39.10	-10	3,965	-0.25%
2024/01/24	2	38.75	1	38.81	38.75	1	3,988	0.02%
2024/01/23	19.1	38.49	26	39.12	39.25	-6.9	4,055	-0.17%
2024/01/22	6	38.82	3	38.78	38.90	3	3,821	0.08%
2024/01/19	0	0.00	1.1	37.96	37.95	-1.1	3,697	-0.03%
2024/01/17	0	0.00	1	37.45	37.35	-1	3,624	-0.03%
2024/01/16	1	37.75	0	0.00	37.75	1	3,602	0.03%
2024/01/15	0	0.00	1	37.70	37.80	-1	3,589	-0.03%
2024/01/12	3	37.65	0	0.00	37.50	3	3,603	0.08%
2024/01/11	1	37.50	4	37.53	37.75	-3	3,588	-0.08%
2024/01/09	0	0.00	1	37.25	36.95	-1	3,557	-0.03%
2024/01/08	4.1	37.20	0	0.00	36.80	4.1	3,525	0.12%
2024/01/05	18	38.55	11	38.34	37.90	7	3,492	0.20%
2024/01/04	2	37.80	0	0.00	37.70	2	3,289	0.06%
2024/01/03	10	36.70	0	0.00	36.60	10	3,245	0.31%
2023/12/29	1	38.00	3	37.90	37.75	-2	3,284	-0.06%
2023/12/28	6	38.40	3.1	38.09	38.10	2.9	3,290	0.09%
2023/12/27	7.1	37.77	6	37.55	37.55	1.1	3,215	0.03%
2023/12/26	2	37.65	8.5	37.29	38.10	-6.5	3,178	-0.20%
2023/12/25	1.2	36.46	0	0.00	36.35	1.2	3,057	0.04%
2023/12/22	2.2	36.70	3	36.78	36.60	-0.9	3,071	-0.03%
2023/12/19	0.1	36.65	52	36.72	36.70	-51.9	3,112	-1.67%
2023/12/18	1	37.40	0	0.00	37.70	1	3,100	0.03%
2023/12/15	0	0.00	2	36.75	36.70	-2	3,006	-0.07%
2023/12/14	1	37.60	1	37.50	37.25	0	3,015	0.00%
2023/12/13	7.1	37.97	7	37.92	37.85	0.1	3,001	0.00%
2023/12/12	10	38.24	3.2	38.47	38.30	6.9	2,954	0.23%
2023/12/11	1.1	36.95	2	37.28	37.20	-1	2,857	-0.03%
2023/12/07	2	36.90	2	36.78	36.70	0	3,023	0.00%
2023/12/05	5	37.67	2	37.78	37.50	3	2,993	0.10%
2023/12/04	2	37.88	8.1	37.83	37.45	-6.1	2,876	-0.21%
2023/11/30	1	35.80	0	0.00	35.75	1	2,768	0.04%
2023/11/29	0.1	36.10	0	0.00	36.00	0.1	2,773	0.00%
2023/11/28	1	35.90	0	0.00	35.95	1	2,813	0.04%
2023/11/23	0	0.00	3	35.70	35.85	-3	2,924	-0.10%
2023/11/21	0	0.00	1	36.00	35.35	-1	3,013	-0.03%
2023/11/20	2	35.45	2	35.60	35.55	0	3,125	0.00%
2023/11/17	0	0.00	2	35.08	34.95	-2	3,263	-0.06%
2023/11/16	0	0.00	1	34.00	34.30	-1	3,314	-0.03%
2023/11/14	0	0.00	1	33.55	33.55	-1	3,347	-0.03%
2023/11/13	10	33.10	0	0.00	32.90	10	3,382	0.30%
2023/11/10	13	32.44	0	0.00	32.40	13	3,401	0.38%
2023/11/09	4.2	32.99	0	0.00	32.70	4.2	3,407	0.12%
2023/11/07	0.1	33.80	0	0.00	33.55	0.1	3,426	0.00%
2023/11/03	11.1	34.54	0	34.45	34.40	11.1	3,460	0.32%
2023/11/02	19	34.82	0	0.00	35.20	19	3,453	0.55%
2023/11/01	5.1	34.04	0	0.00	33.55	5.1	3,421	0.15%
2023/10/31	3	35.53	2	36.40	35.35	1	3,439	0.03%
2023/10/24	0	0.00	1	34.85	35.25	-1	3,763	-0.03%
2023/10/23	0	0.00	0	34.80	34.50	0	3,826	0.00%
2023/10/20	0.2	34.25	0	0.00	34.45	0.2	3,901	0.01%
2023/10/19	3	34.50	0	0.00	34.95	3	3,938	0.08%
2023/10/18	0.1	34.55	0	0.00	34.40	0.1	3,993	0.00%
2023/10/16	0.1	35.90	0	0.00	35.70	0.1	4,173	0.00%
2023/10/11	0.1	36.85	0	0.00	36.55	0.1	5,312	0.00%
2023/10/05	0.3	38.25	0	0.00	37.75	0.3	5,540	0.01%
2023/10/03	0	0.00	1	38.45	38.30	-1	5,694	-0.02%
2023/10/02	3	39.45	2	39.50	39.65	1	6,053	0.02%
2023/09/28	0.1	39.60	0	0.00	39.35	0.1	6,124	0.00%
2023/09/25	1	39.20	1.1	39.23	39.50	-0.1	6,737	0.00%
2023/09/21	1	38.00	0	0.00	37.85	1	7,124	0.01%
2023/09/20	0.2	39.03	0	0.00	38.80	0.2	7,274	0.00%
2023/09/19	12	39.55	16.3	39.15	39.25	-4.3	7,297	-0.06%
2023/09/18	1	39.60	0	0.00	39.80	1	7,347	0.01%
2023/09/15	0	0.00	2	39.83	39.45	-2	7,414	-0.03%
2023/09/14	12.3	40.29	15.6	39.93	40.15	-3.3	7,368	-0.04%
2023/09/13	7	37.88	4	38.68	39.00	3	7,292	0.04%
2023/09/12	4	38.55	0	0.00	38.15	4	7,565	0.05%
2023/09/11	0.1	36.55	0	0.00	36.35	0.1	7,454	0.00%
2023/09/08	0.1	37.80	0	0.00	37.50	0.1	7,452	0.00%
2023/09/06	0	0.00	2	38.90	38.95	-2	7,545	-0.03%
2023/09/05	0.1	38.35	1	38.00	38.45	-0.9	7,627	-0.01%
2023/08/31	3	39.63	0.1	39.40	39.75	2.9	7,652	0.04%
2023/08/30	0	0.00	1	39.75	39.10	-1	7,631	-0.01%
2023/08/29	0	0.00	1	39.00	39.15	-1	7,653	-0.01%
2023/08/28	2	38.75	1	38.90	39.00	1	7,756	0.01%
2023/08/25	1	39.60	16	39.70	39.60	-15	7,848	-0.19%
2023/08/24	12	39.41	13	39.86	39.50	-1	7,846	-0.01%
2023/08/23	9	38.77	3	38.77	38.90	6	7,822	0.08%
2023/08/22	7	38.04	1	38.15	38.15	6	7,668	0.08%
2023/08/21	1	37.35	1	37.35	37.50	0	7,584	0.00%
2023/08/18	2	36.55	5	36.45	36.40	-3	7,562	-0.04%
2023/08/17	7	37.19	1	37.20	37.75	6	7,552	0.08%
2023/08/15	1	36.65	1	36.40	36.50	0	7,523	0.00%
2023/08/14	0.1	35.85	0	0.00	35.85	0.1	7,551	0.00%
2023/08/11	0	36.85	0	0.00	36.70	0	7,570	0.00%
2023/08/10	0.2	37.32	0	0.00	37.10	0.2	7,569	0.00%
2023/08/08	1.4	38.51	1	38.80	38.75	0.4	7,499	0.01%
2023/08/07	0.1	38.20	1	38.60	39.50	-1	7,482	-0.01%
2023/08/04	7.1	39.08	6	39.11	39.45	1.1	7,406	0.01%
2023/08/02	11.3	42.80	11	41.30	41.40	0.3	7,316	0.00%
2023/08/01	5	43.50	4	43.43	42.95	1	7,257	0.01%
2023/07/31	15	44.43	13.1	44.23	43.90	1.9	7,147	0.03%
2023/07/28	0.5	42.47	3	42.10	42.90	-2.5	6,998	-0.04%
2023/07/27	2	44.00	2	43.90	44.00	0	6,954	0.00%
2023/07/26	4	43.73	3	43.30	43.15	1	6,918	0.01%
2023/07/25	3	44.38	1.4	44.57	44.45	1.6	6,865	0.02%
2023/07/24	0	0.00	0.1	43.95	43.45	-0.1	6,799	0.00%
2023/07/21	1	43.95	11	43.96	43.75	-10	6,754	-0.15%
2023/07/20	4	43.78	4	43.80	43.80	0	6,735	0.00%
2023/07/19	1.4	43.21	3	42.95	42.90	-1.6	6,656	-0.02%
2023/07/18	3.6	45.17	28	44.77	43.20	-24.5	6,669	-0.37%
2023/07/17	24.2	47.46	32.5	47.05	46.70	-8.3	6,513	-0.13%
2023/07/14	29	45.75	28.5	46.44	48.10	0.5	6,141	0.01%
2023/07/13	16	43.43	2.3	44.08	43.80	13.7	5,831	0.24%
2023/07/12	6	43.08	2.2	42.83	42.40	3.8	5,632	0.07%
2023/07/11	0.1	42.55	1.1	42.63	42.45	-1	5,627	-0.02%
2023/07/10	11.3	42.24	7	43.04	42.15	4.3	5,628	0.08%
2023/07/07	10	43.14	5.1	43.02	43.30	4.9	5,529	0.09%
2023/07/06	2	41.95	4	41.99	41.85	-2	5,148	-0.04%
2023/07/05	3.3	42.42	1	42.45	41.70	2.3	5,122	0.04%
2023/07/04	9.1	43.40	12	42.66	43.80	-2.9	5,009	-0.06%
2023/07/03	6.1	42.61	8.2	43.19	43.45	-2.1	4,859	-0.04%
2023/06/30	4	40.39	2.1	40.33	40.90	1.9	4,600	0.04%
2023/06/29	5.1	41.38	12	40.55	40.35	-6.9	4,503	-0.15%
2023/06/28	7.1	39.68	9	39.70	39.30	-1.9	4,167	-0.05%
2023/06/27	1.1	38.03	0	0.00	37.80	1.1	4,011	0.03%
2023/06/26	8.2	38.94	0	0.00	38.60	8.2	4,002	0.20%
2023/06/21	0.1	40.60	2	40.55	40.20	-1.9	3,920	-0.05%
2023/06/20	7	39.68	4	39.00	39.10	3	3,825	0.08%
2023/06/19	5.1	40.43	7	40.39	39.30	-2	3,785	-0.05%
2023/06/16	2.1	40.24	8.5	40.88	40.35	-6.5	3,656	-0.18%
2023/06/15	0	0.00	1	38.10	38.15	-1	3,316	-0.03%
2023/06/14	8	37.67	0	0.00	37.65	8	3,311	0.24%
2023/06/13	0	0.00	3	37.05	37.10	-3	3,344	-0.09%
2023/06/12	3.5	38.26	2	36.83	36.80	1.5	3,411	0.04%
2023/06/09	6	38.58	2	38.03	38.85	4	3,394	0.12%
2023/06/08	1	37.90	4	37.29	37.20	-3	3,345	-0.09%
2023/06/07	4	38.00	1	37.65	38.10	3	3,377	0.09%
2023/06/06	1	38.00	2	38.35	38.05	-1	3,440	-0.03%
2023/06/05	1	39.50	4	39.18	38.70	-3	3,457	-0.09%
2023/06/02	5	39.07	7	38.95	38.90	-2	3,542	-0.06%
2023/06/01	4	38.59	25	38.86	38.95	-21	3,526	-0.60%
2023/05/31	7	38.68	24	38.59	38.50	-17	3,501	-0.49%
2023/05/30	5.2	37.59	2	37.45	37.45	3.2	3,409	0.09%
2023/05/29	10	37.45	1	37.40	37.30	9	3,404	0.26%
2023/05/26	0	0.00	20	36.02	35.90	-20	3,307	-0.60%
2023/05/25	0	0.00	12	36.03	36.00	-12	3,393	-0.35%
2023/05/22	0	0.00	1	36.55	36.60	-1	3,378	-0.03%
2023/05/19	3	36.65	1	36.10	36.10	2	3,385	0.06%
2023/05/18	4	36.20	8	36.53	36.15	-4	3,364	-0.12%
2023/05/17	2	36.05	0	0.00	35.95	2	3,315	0.06%
2023/05/12	2	34.30	0	0.00	34.30	2	3,235	0.06%
2023/05/08	0	0.00	5	35.35	35.15	-5	3,188	-0.16%
2023/05/04	12	34.38	12	34.42	34.45	0	3,184	0.00%
2023/05/03	44	35.19	0	0.00	34.40	44	3,188	1.38%
2023/05/02	3	35.93	0	0.00	35.85	3	3,168	0.09%
2023/04/28	0	0.00	1	35.20	35.40	-1	3,159	-0.03%
2023/04/27	1	35.40	0	0.00	35.30	1	3,143	0.03%
2023/04/25	3	34.85	1.1	34.65	34.80	1.9	3,114	0.06%
2023/04/24	7	36.40	0	0.00	35.70	7	3,071	0.23%
2023/04/21	5.1	36.50	6	36.11	35.65	-0.9	3,081	-0.03%
2023/04/20	2	39.55	2.1	39.35	39.30	-0.1	2,949	0.00%
2023/04/19	5	38.51	33.4	38.68	38.85	-28.4	2,840	-1.00%
2023/04/18	4	39.33	131.1	38.41	38.40	-127.1	2,754	-4.61%	大賣/鉅額交易
2023/04/14	1	37.30	0	0.00	36.70	1	2,757	0.04%
2023/04/12	0	0.00	2	36.55	36.75	-2	2,618	-0.08%
2023/04/11	2	36.08	0	0.00	36.20	2	2,554	0.08%
2023/04/10	2	35.80	3	35.87	36.00	-1	2,528	-0.04%
2023/03/31	0	0.00	7	34.73	34.85	-7	2,337	-0.30%
2023/03/30	0	0.00	2	34.60	34.80	-2	2,325	-0.09%
2023/03/28	0	34.50	0	0.00	34.75	0	2,313	0.00%
2023/03/27	2	34.95	5	35.05	34.95	-3	2,300	-0.13%
2023/03/23	0	0.00	4	34.65	34.75	-4	2,257	-0.18%
2023/03/20	0	0.00	1	34.15	34.20	-1	2,211	-0.05%
2023/03/16	0	0.00	1	34.50	33.55	-1	2,187	-0.05%
2023/03/15	2	35.48	0	0.00	34.45	2	2,153	0.09%
2023/03/14	0	0.00	1	35.40	35.20	-1	2,081	-0.05%
2023/03/13	1	34.55	0	34.90	34.90	1	2,036	0.05%
2023/03/10	2	34.35	0	0.00	34.55	2	1,991	0.10%
2023/03/09	0	0.00	0.1	35.00	34.80	-0.1	2,215	0.00%
2023/03/07	3.1	34.49	4.2	34.61	34.20	-1.1	2,337	-0.05%
2023/03/06	2	33.00	7	33.43	33.25	-5	2,197	-0.23%
2023/03/03	0	0.00	1	32.85	32.90	-1	2,167	-0.05%
2023/03/02	0	0.00	2	33.70	33.90	-2	2,099	-0.10%
2023/03/01	5	33.20	2	33.18	33.20	3	2,100	0.14%
2023/02/24	1	32.55	10	32.20	32.50	-9	2,054	-0.44%
2023/02/23	15	32.65	7	32.51	32.50	8	2,038	0.39%
2023/02/22	0	0.00	1	31.80	31.90	-1	1,967	-0.05%
2023/02/20	0	0.00	45	31.72	31.70	-45	2,015	-2.23%
2023/02/17	1	31.65	0	0.00	31.60	1	2,014	0.05%
2023/02/07	1	30.95	3	30.90	30.95	-2	2,196	-0.09%
2023/02/06	0	0.00	1	31.15	30.95	-1	2,218	-0.05%
2023/02/02	0.1	31.05	2.5	31.00	31.25	-2.4	2,211	-0.11%
2023/01/30	0	30.10	0	0.00	30.05	0	2,205	0.00%
2023/01/17	2	29.70	0	0.00	29.80	2	2,203	0.09%
2023/01/11	3	30.40	3	30.05	30.05	0	2,220	0.00%
2023/01/09	0	0.00	3	29.80	29.80	-3	2,195	-0.14%
2023/01/05	0	0.00	2	30.25	29.60	-2	2,244	-0.09%
2023/01/04	5	30.34	1	29.35	30.00	4	2,175	0.18%
2022/12/29	1	28.00	0	0.00	28.10	1	2,144	0.05%
2022/12/23	0.3	28.53	0	0.00	28.55	0.3	2,291	0.01%
2022/12/20	1	28.95	0	0.00	28.55	1	2,371	0.04%
2022/12/19	0.3	29.65	0	0.00	29.35	0.3	2,395	0.01%
2022/12/16	1	30.45	0	0.00	30.40	1	2,407	0.04%
2022/12/15	0	0.00	1	30.90	31.10	-1	2,415	-0.04%
2022/12/14	0	0.00	2	30.80	31.05	-2	2,427	-0.08%
2022/12/13	2	30.45	0	0.00	30.50	2	2,431	0.08%
2022/12/12	0	0.00	2	30.50	30.60	-2	2,447	-0.08%
2022/12/08	2	30.68	0	0.00	30.80	2	2,550	0.08%
2022/12/06	0	0.00	2	31.78	31.35	-2	2,734	-0.07%
2022/12/02	0	0.00	1	31.20	31.20	-1	3,049	-0.03%
2022/12/01	7	31.56	0	0.00	31.30	7	3,162	0.22%
2022/11/30	2	31.25	4.5	31.16	31.00	-2.5	3,100	-0.08%
2022/11/29	5	30.87	6	31.35	31.35	-1	3,044	-0.03%
2022/11/25	3	29.50	3	29.78	29.50	0	2,968	0.00%
2022/11/24	1	30.45	2	29.93	30.00	-1	2,970	-0.03%
2022/11/23	4	30.10	0	0.00	30.45	4	2,951	0.14%
2022/11/18	0	0.00	1	29.80	29.55	-1	2,945	-0.03%
2022/11/17	0	0.00	1	29.65	29.50	-1	2,927	-0.03%
2022/11/14	2	29.70	0	0.00	29.70	2	2,932	0.07%
2022/11/10	4	29.45	8	29.25	29.15	-4	2,891	-0.14%
2022/11/08	4	29.80	4.4	29.13	29.30	-0.4	2,906	-0.01%
2022/11/07	0	0.00	0.1	29.00	28.70	-0.1	2,875	0.00%
2022/11/02	0	0.00	60	28.40	28.55	-60	3,037	-1.98%
2022/10/31	0	26.90	0	0.00	26.85	0	3,257	0.00%
2022/10/28	2	27.60	2	26.90	26.25	0	3,530	0.00%
2022/10/26	0.5	26.80	0	0.00	26.60	0.5	3,875	0.01%
2022/10/11	1	28.90	10	28.40	28.40	-9	4,735	-0.19%
2022/10/07	0	0.00	25	29.42	29.50	-25	4,787	-0.52%
2022/10/06	1	29.45	1	29.60	29.20	0	4,828	0.00%
2022/10/05	6	30.02	0.1	28.90	28.85	5.9	4,848	0.12%
2022/09/29	1	28.10	1	28.40	27.65	0	5,268	0.00%
2022/09/28	0.6	27.65	4	28.05	27.25	-3.4	5,323	-0.06%
2022/09/27	0	0.00	5	29.45	29.80	-5	5,399	-0.09%
2022/09/26	0	0.00	3	30.13	29.80	-3	5,417	-0.06%
2022/09/23	15	31.87	0	0.00	31.35	15	5,395	0.28%
2022/09/20	3	32.57	0	0.00	32.80	3	5,331	0.06%
2022/09/19	2	32.30	5	32.30	32.45	-3	5,316	-0.06%
2022/09/16	4	32.90	0	0.00	32.70	4	5,297	0.08%
2022/09/15	0	0.00	2.1	33.69	33.05	-2.1	5,258	-0.04%
2022/09/14	0	0.00	1	33.40	33.45	-1	5,179	-0.02%
2022/09/13	28.1	34.16	7	33.80	33.70	21.1	5,130	0.41%
2022/09/12	4	34.49	9	34.80	34.95	-5	4,980	-0.10%
2022/09/08	11	33.04	87	33.07	33.75	-76	4,786	-1.59%
2022/09/07	4	32.69	20	32.05	32.80	-16	4,637	-0.35%
2022/09/06	32	32.29	36	32.76	32.40	-4	4,514	-0.09%
2022/09/05	12	32.15	12	32.29	31.40	0	4,297	0.00%
2022/09/02	2	31.60	2	31.30	31.75	0	4,198	0.00%
2022/09/01	0	30.75	0	0.00	30.70	0	4,156	0.00%
2022/08/30	0	0.00	2	30.65	31.00	-2	4,124	-0.05%
2022/08/29	2	30.10	0	0.00	30.15	2	4,110	0.05%
2022/08/26	10	31.60	0	0.00	31.65	10	4,082	0.24%
2022/08/25	0	0.00	1	31.00	31.25	-1	4,032	-0.02%
2022/08/24	3	30.95	0	0.00	30.55	3	4,019	0.07%
2022/08/22	2	31.75	0	0.00	31.15	2	3,985	0.05%
2022/08/19	1	31.65	0	0.00	31.85	1	3,932	0.03%
2022/08/18	1	31.00	1	30.90	31.25	0	3,908	0.00%
2022/08/17	1	31.20	0	0.00	31.15	1	3,890	0.03%
2022/08/16	1	31.30	3	31.30	31.25	-2	3,871	-0.05%
2022/08/15	11	32.06	11	32.44	31.65	0	3,838	0.00%
2022/08/12	0	0.00	1	31.50	31.50	-1	3,771	-0.03%
2022/08/11	2	31.65	11	31.59	31.50	-9	3,739	-0.24%
2022/08/10	18	31.94	14	32.23	31.75	4	3,686	0.11%
2022/08/09	1.9	31.67	1	31.90	32.00	0.9	3,591	0.03%
2022/08/08	0	0.00	2.2	31.98	31.90	-2.2	3,537	-0.06%
2022/08/05	11.2	31.82	0.3	31.60	31.85	10.9	3,446	0.32%
2022/08/04	2.4	31.56	39	31.61	31.80	-36.6	3,291	-1.11%
2022/08/03	16	30.85	2	30.80	30.05	14	3,016	0.46%
2022/08/02	0	0.00	63	31.13	30.70	-63	2,754	-2.29%
2022/07/29	20	31.18	21	31.55	31.15	-1	2,578	-0.04%
2022/07/28	35	30.93	12	31.64	30.50	23	2,479	0.93%
2022/07/27	11	30.53	8	30.87	30.70	3	2,216	0.14%
2022/07/26	7	29.93	1.2	29.74	29.00	5.8	2,033	0.29%
2022/07/25	23.2	30.37	61	30.57	31.00	-37.8	1,936	-1.95%
2022/07/22	1	29.00	1	29.40	29.10	0	1,822	0.00%
2022/07/20	1	28.85	0	0.00	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	28.95	0	0.00	28.85	1	1,710	0.06%
2022/07/14	1	28.80	6	28.78	29.25	-5	1,648	-0.30%
2022/07/13	4	29.11	4	28.38	27.90	0	1,580	0.00%
2022/07/12	1	28.65	1	28.60	28.60	0	1,534	0.00%
2022/07/11	2	29.38	1	29.30	29.45	1	1,512	0.07%
2022/07/08	11	28.76	18	29.73	29.60	-7	1,448	-0.48%
2022/07/07	11	28.70	9	28.71	28.75	2	1,206	0.17%
2022/07/06	5	27.70	5.6	27.46	27.45	-0.6	1,001	-0.06%
2022/07/05	2.2	27.04	3	27.30	27.15	-0.8	951	-0.09%
2022/07/04	0.4	26.00	0	0.00	25.45	0.4	830	0.05%
2022/06/30	1	25.65	0	0.00	25.60	1	803	0.12%
2022/06/15	0	0.00	1	27.10	27.10	-1	1,175	-0.09%
2022/05/26	0	0.00	3	27.40	26.80	-3	1,395	-0.21%
2022/05/25	0	0.00	4	27.25	27.25	-4	1,468	-0.27%
2022/05/19	1	26.90	0	0.00	27.20	1	1,602	0.06%
2022/05/18	9	27.19	3	27.35	27.40	6	1,859	0.32%
2022/05/17	0	0.00	1	27.05	27.00	-1	1,876	-0.05%
2022/05/16	1	26.85	0	0.00	26.55	1	1,885	0.05%
2022/05/13	0	0.00	1	26.35	26.35	-1	1,893	-0.05%
2022/05/09	1	26.90	0	0.00	26.90	1	1,978	0.05%
2022/05/06	3	28.32	10	28.25	28.25	-7	1,994	-0.35%
2022/04/29	0	0.00	1	28.95	28.90	-1	2,067	-0.05%
2022/04/28	4	28.25	4	28.75	28.55	0	2,085	0.00%
2022/04/22	1	30.10	0	0.00	30.10	1	2,128	0.05%
2022/04/21	0	0.00	2	30.95	30.55	-2	2,136	-0.09%
2022/04/19	0	0.00	1	29.70	29.75	-1	2,110	-0.05%
2022/04/15	1	28.85	0	0.00	28.85	1	2,136	0.05%
2022/04/13	14	29.68	4	29.80	29.90	10	2,227	0.45%
2022/04/11	3	29.97	0	0.00	29.70	3	2,322	0.13%
2022/04/08	10	30.75	0	0.00	30.80	10	2,618	0.38%
2022/03/29	5	31.70	0	0.00	31.60	5	2,934	0.17%
2022/03/28	11	31.80	1	31.80	31.80	10	2,947	0.34%
2022/03/25	8	32.69	75	32.98	32.50	-67	2,961	-2.26%
2022/03/23	1	32.20	0	0.00	31.70	1	2,920	0.03%
2022/03/22	0	0.00	1	32.20	32.20	-1	3,022	-0.03%
2022/03/18	0	0.00	22	31.47	32.00	-22	3,665	-0.60%
2022/03/16	0	0.00	2	30.80	30.80	-2	4,336	-0.05%
2022/03/11	0	30.20	0	0.00	30.25	0	5,035	0.00%
2022/03/10	1	29.95	0	0.00	29.80	1	5,025	0.02%
2022/03/08	2	28.45	2	28.05	28.05	0	5,039	0.00%
2022/03/07	2	29.50	0	0.00	29.05	2	5,023	0.04%
2022/03/04	0	0.00	1	30.80	30.60	-1	5,023	-0.02%
2022/03/03	10	31.35	2	30.85	30.90	8	5,080	0.16%
2022/03/01	0	0.00	1	30.90	30.95	-1	5,128	-0.02%
2022/02/25	3	31.22	2	30.50	30.50	1	5,171	0.02%
2022/02/24	3	30.23	2	30.85	29.80	1	5,172	0.02%
2022/02/22	1	30.55	2	30.80	30.45	-1	5,351	-0.02%
2022/02/21	7	32.90	3	32.63	32.25	4	5,542	0.07%
2022/02/18	10	32.90	10	32.76	32.90	0	6,165	0.00%
2022/02/17	0	0.00	3	31.25	31.30	-3	5,991	-0.05%
2022/02/16	3	30.87	3	30.93	30.90	0	6,002	0.00%
2022/02/15	0	0.00	4	30.81	30.80	-4	6,006	-0.07%
2022/02/14	2	30.73	0	0.00	30.60	2	6,091	0.03%
2022/02/11	14	31.48	0	0.00	31.35	14	6,101	0.23%
2022/02/10	1	31.35	1	32.30	31.50	0	6,149	0.00%
2022/02/09	2	31.73	3	31.85	32.10	-1	6,165	-0.02%
2022/02/08	14	32.28	0	0.00	32.40	14	6,235	0.22%
2022/02/07	3	31.42	2	31.75	31.75	1	6,379	0.02%
2022/01/26	0	0.00	1	30.20	30.10	-1	6,411	-0.02%
2022/01/25	2	30.28	15	29.68	29.65	-13	6,414	-0.20%
2022/01/24	0	0.00	1	30.10	30.05	-1	6,399	-0.02%
2022/01/21	1	30.65	1	31.00	30.45	0	6,416	0.00%
2022/01/20	12	31.71	1	31.70	31.70	11	6,512	0.17%
2022/01/18	0	0.00	3	31.30	30.90	-3	6,525	-0.05%
2022/01/17	14	30.78	3	30.85	30.90	11	6,515	0.17%
2022/01/14	13	29.72	0	0.00	30.00	13	6,502	0.20%
2022/01/11	2	31.18	5	30.70	30.80	-3	6,475	-0.05%
2022/01/07	3	31.42	0	0.00	31.35	3	6,437	0.05%
2022/01/06	2	32.98	0	0.00	32.85	2	6,349	0.03%
2022/01/05	0	0.00	4	33.70	33.70	-4	6,319	-0.06%
2022/01/04	9	33.70	4	33.90	33.70	5	6,295	0.08%
2022/01/03	34	34.39	55	35.12	33.95	-21	6,221	-0.34%
2021/12/30	4	33.55	2	33.85	33.55	2	5,914	0.03%
2021/12/29	12	33.84	2	33.95	34.15	10	5,873	0.17%
2021/12/28	1	34.00	3	33.78	34.00	-2	5,777	-0.03%
2021/12/27	0	0.00	4	33.19	33.30	-4	5,681	-0.07%
2021/12/24	6	33.38	3	33.28	33.40	3	5,642	0.05%
2021/12/23	1	32.60	0	0.00	32.80	1	5,569	0.02%
2021/12/21	0	0.00	1	32.55	32.80	-1	5,534	-0.02%
2021/12/20	1	32.85	0	0.00	32.70	1	5,506	0.02%
2021/12/17	1	33.60	27	33.02	32.65	-26	5,463	-0.48%
2021/12/16	3	33.85	2	34.00	33.85	1	5,397	0.02%
2021/12/15	11	33.23	12	33.62	34.15	-1	5,268	-0.02%
2021/12/14	20	35.03	8	35.21	34.10	12	5,100	0.24%
2021/12/13	25	33.69	29	33.59	33.65	-4	4,555	-0.09%
2021/12/10	45	33.83	35	33.72	33.80	10	4,308	0.23%
2021/12/09	20	32.56	40	33.05	32.20	-20	3,779	-0.53%
2021/12/08	4	30.20	22	30.23	30.30	-18	3,217	-0.56%
2021/12/07	1	30.20	75	30.07	30.15	-74	3,141	-2.36%
2021/12/06	2	29.00	1	29.00	29.05	1	3,023	0.03%
2021/11/30	0	0.00	0.2	29.30	29.20	-0.2	2,973	-0.01%
2021/11/29	2.2	28.10	3	28.08	28.45	-0.8	2,967	-0.03%
2021/11/26	2	28.65	1	28.80	28.30	1	2,911	0.03%
2021/11/25	0	0.00	4	29.71	29.55	-4	2,874	-0.14%
2021/11/24	0	0.00	2	29.70	30.10	-2	2,840	-0.07%
2021/11/23	7	29.87	2	30.00	29.80	5	2,797	0.18%
2021/11/22	11	31.05	4	31.13	30.85	7	2,729	0.26%
2021/11/18	27	30.64	5	31.55	30.10	22	2,517	0.87%
2021/11/17	21	31.49	115.2	31.81	32.05	-94.2	2,279	-4.13%	大賣/
2021/11/16	0	0.00	9.1	28.98	29.15	-9.1	1,627	-0.56%
2021/11/12	1	28.25	2	27.95	27.85	-1	1,536	-0.07%
2021/11/11	1	28.35	4.1	28.60	28.10	-3.1	1,531	-0.20%
2021/11/10	1	27.75	0	0.00	27.90	1	1,448	0.07%
2021/11/09	10	27.80	2	27.85	27.75	8	1,440	0.56%
2021/11/08	10	28.30	17	28.10	28.10	-7	1,384	-0.51%
2021/11/04	2	28.55	3.1	27.69	28.60	-1.1	1,244	-0.09%
2021/11/03	21	27.67	1.1	27.89	27.00	19.9	1,077	1.85%
2021/11/01	2	27.05	0	0.00	27.25	2	1,004	0.20%
2021/10/28	4	28.06	0.1	28.55	27.80	4	1,020	0.39%
2021/10/27	1	28.35	14.2	28.16	28.30	-13.2	908	-1.45%
2021/10/25	1	26.35	0	0.00	26.60	1	852	0.12%
2021/10/22	0	0.00	3	26.07	26.20	-3	868	-0.35%
2021/10/19	0	0.00	2	25.80	26.05	-2	908	-0.22%
2021/10/08	3	25.75	0	0.00	25.70	3	1,310	0.23%
2021/10/06	3	24.80	0	0.00	24.80	3	1,376	0.22%
2021/10/05	2	25.00	6	25.04	25.00	-4	1,394	-0.29%
2021/10/04	4	24.98	0	0.00	24.55	4	1,404	0.28%
2021/09/30	0	0.00	1	25.95	25.80	-1	1,419	-0.07%
2021/09/29	1	25.60	1	25.45	25.45	0	1,428	0.00%
2021/09/28	10	25.95	1	26.15	26.00	9	1,449	0.62%
2021/09/24	0	0.00	2	25.43	25.40	-2	1,481	-0.13%
2021/09/17	0	0.00	7	24.43	24.90	-7	1,490	-0.47%
2021/09/16	2	24.20	1	24.30	24.20	1	1,505	0.07%
2021/09/15	2	24.10	0	0.00	24.10	2	1,538	0.13%
2021/09/13	3	24.33	0	0.00	24.25	3	1,573	0.19%
2021/09/08	0	0.00	1	24.40	24.15	-1	1,649	-0.06%
2021/09/07	13	24.60	3	24.55	24.65	10	1,643	0.61%
2021/09/06	3	25.13	0	0.00	24.75	3	1,650	0.18%
2021/09/02	3	26.45	1	26.60	26.05	2	1,633	0.12%
2021/09/01	0	0.00	7	26.51	26.65	-7	1,617	-0.43%
2021/08/30	1	26.25	1	26.40	26.20	0	1,628	0.00%
2021/08/27	5	26.25	0	0.00	26.15	5	1,651	0.30%
2021/08/25	0	0.00	1	26.95	26.70	-1	1,703	-0.06%
2021/08/24	1	26.40	0	0.00	26.10	1	1,710	0.06%
2021/08/23	0	0.00	2	26.15	26.35	-2	1,723	-0.12%
2021/08/20	1	25.10	2	24.95	25.30	-1	1,726	-0.06%
2021/08/19	1	25.20	0	0.00	25.20	1	1,731	0.06%
2021/08/18	20	24.78	3	24.85	25.65	17	1,730	0.98%
2021/08/16	2	24.80	0	0.00	24.75	2	1,743	0.12%
2021/08/13	4	25.45	0	0.00	25.15	4	1,751	0.23%
2021/08/12	2	26.00	0	0.00	26.00	2	1,764	0.11%
2021/08/11	1	25.76	0	0.00	25.75	1	1,789	0.06%
2021/08/10	3	26.32	0	0.00	26.05	3	1,813	0.17%
2021/08/09	0	27.00	0	0.00	26.70	0	1,847	0.00%
2021/08/06	1	27.10	5	27.15	27.20	-4	1,872	-0.21%
2021/08/05	0	0.00	1	27.20	27.20	-1	1,940	-0.05%
2021/08/04	15	27.24	3	27.12	27.10	12	2,029	0.59%
2021/08/03	1	28.30	0	0.00	28.05	1	2,042	0.05%
2021/08/02	1	28.10	19	28.10	28.20	-18	2,067	-0.87%
2021/07/30	2	28.33	0	0.00	28.10	2	2,097	0.10%
2021/07/29	1	28.70	1	28.75	28.50	0	2,169	0.00%
2021/07/28	1	28.30	0	0.00	28.60	1	2,232	0.04%
2021/07/27	2	29.30	0	0.00	29.15	2	2,301	0.09%
2021/07/23	23	29.39	0	0.00	29.55	23	2,580	0.89%
2021/07/21	32	29.56	4	28.74	28.55	28	2,639	1.06%
2021/07/20	6	29.38	1	29.10	29.05	5	2,666	0.19%
2021/07/19	4	30.60	0	0.00	30.35	4	2,734	0.15%
2021/07/16	3	30.83	0	0.00	31.15	3	2,821	0.11%
2021/07/15	2	31.20	6.8	30.47	31.65	-4.8	2,783	-0.17%
2021/07/14	5	29.07	0.1	29.00	29.05	4.9	2,637	0.19%
2021/07/13	0	0.00	1.2	28.87	28.45	-1.2	2,645	-0.04%
2021/07/12	18	28.28	12	28.23	28.25	6	2,644	0.23%
2021/07/08	1	28.20	0	0.00	28.15	1	2,716	0.04%
2021/07/06	10	28.85	0.1	29.10	28.75	9.9	2,996	0.33%
2021/07/05	0	0.00	0.2	28.89	29.10	-0.2	3,307	0.00%
2021/07/02	1	28.90	3	28.68	28.60	-2	3,327	-0.06%
2021/07/01	0	0.00	2	28.65	28.10	-2	3,381	-0.06%
2021/06/29	0	0.00	1	29.00	28.60	-1	3,572	-0.03%
2021/06/28	0	0.00	0.2	29.15	29.25	-0.2	3,714	-0.01%
2021/06/24	0	0.00	2	29.30	29.15	-2	3,814	-0.05%
2021/06/23	0	0.00	6	28.82	28.85	-6	3,812	-0.16%
2021/06/22	3	28.23	3	27.93	27.90	0	3,888	0.00%
2021/06/21	0	0.00	5	28.15	28.25	-5	3,900	-0.13%
2021/06/18	0	0.00	6	28.83	29.20	-6	3,951	-0.15%
2021/06/17	10	28.75	11	28.72	28.95	-1	4,029	-0.02%
2021/06/15	0	28.00	5	28.20	28.55	-5	4,110	-0.12%
2021/06/11	1	28.70	0	0.00	28.20	1	4,152	0.02%
2021/06/10	12	28.55	0	0.00	28.45	12	4,243	0.28%
2021/06/09	1	27.71	0	0.00	27.85	1	4,401	0.02%
2021/06/08	0	28.00	0	0.00	27.80	0	4,545	0.00%
2021/06/07	3	27.98	0	0.00	28.00	3	4,572	0.07%
2021/06/04	5	28.05	0	0.00	28.10	5	4,585	0.11%
2021/06/03	7.2	29.02	3	28.90	28.85	4.2	4,665	0.09%
2021/06/02	7	28.83	5	29.08	28.95	2	4,700	0.04%
2021/06/01	6	28.49	0	0.00	28.55	6	4,748	0.13%
2021/05/31	0	0.00	4	27.85	27.85	-4	4,842	-0.08%
2021/05/28	0	0.00	1	27.85	27.80	-1	4,850	-0.02%
2021/05/27	3	27.37	1	27.35	27.40	2	4,885	0.04%
2021/05/26	2	27.15	1	27.20	27.40	1	4,924	0.02%
2021/05/25	3	27.50	11	27.33	27.25	-8	4,957	-0.16%
2021/05/24	4	26.85	1	26.50	26.75	3	5,003	0.06%
2021/05/20	8	25.87	1	26.80	25.85	7	5,109	0.14%
2021/05/19	0	0.00	3	25.60	26.35	-3	5,202	-0.06%
2021/05/18	6	25.90	2.1	25.49	26.15	4	5,233	0.08%
2021/05/17	5	24.62	3	24.07	24.00	2	5,247	0.04%
2021/05/14	3	26.70	0	27.00	26.10	3	5,241	0.06%
2021/05/13	3	26.17	23	26.22	26.60	-20	5,244	-0.38%
2021/05/12	9	25.63	5	26.94	25.75	4	5,242	0.08%
2021/05/11	4	27.64	2	27.75	27.95	2	5,185	0.04%
2021/05/10	13.1	30.08	10	30.00	29.95	3.1	5,198	0.06%
2021/05/07	0	0.00	7	30.29	30.40	-7	5,503	-0.13%
2021/05/06	7	29.51	14	29.81	29.20	-7	5,584	-0.13%
2021/05/05	1	30.00	50	30.60	30.10	-49	5,533	-0.89%
2021/05/04	45.5	32.60	18	31.51	31.35	27.5	5,519	0.50%
2021/05/03	9.6	35.19	51	34.71	34.40	-41.4	5,475	-0.76%
2021/04/29	23.5	34.71	9	34.88	35.00	14.5	5,422	0.27%
2021/04/28	2	33.38	10	33.33	33.50	-8	5,378	-0.15%
2021/04/27	26	33.33	30	33.28	33.25	-4	5,484	-0.07%
2021/04/26	33	33.27	0	0.00	33.65	33	5,573	0.59%
2021/04/23	54	33.21	4	33.34	33.15	50	5,667	0.88%
2021/04/22	13	34.85	17	34.60	34.00	-4	6,057	-0.07%
2021/04/21	8	35.89	10	35.80	35.80	-2	6,051	-0.03%
2021/04/20	9	36.43	0	0.00	36.30	9	6,107	0.15%
2021/04/19	8	36.04	1	36.10	36.05	7	6,325	0.11%
2021/04/16	11	36.04	1	36.05	36.05	10	6,462	0.15%
2021/04/15	0	0.00	3	35.80	35.95	-3	6,666	-0.05%
2021/04/14	2	36.05	9	35.87	35.80	-7	7,531	-0.09%
2021/04/13	15	36.83	9	37.09	37.00	6	8,203	0.07%
2021/04/12	13	37.92	17	37.90	37.50	-4	8,310	-0.05%
2021/04/09	5	38.34	40	38.24	38.40	-35	8,231	-0.43%
2021/04/08	1	36.45	2	36.43	36.40	-1	7,937	-0.01%
2021/04/06	16	36.54	3	36.60	36.55	13	7,930	0.16%
2021/04/01	26	37.27	3	37.52	37.05	23	7,991	0.29%
2021/03/31	11	37.06	48	37.18	37.35	-37	8,083	-0.46%
2021/03/30	23	36.37	0	0.00	36.55	23	7,944	0.29%
2021/03/29	5	36.50	32	36.49	36.55	-27	7,920	-0.34%
2021/03/26	50	35.47	3	35.47	35.65	47	7,902	0.59%
2021/03/25	3	36.32	0	0.00	35.60	3	7,992	0.04%
2021/03/24	2	35.55	1	35.70	35.40	1	7,958	0.01%
2021/03/23	9	35.38	1	35.60	35.25	8	7,951	0.10%
2021/03/22	1	35.25	0	0.00	35.10	1	7,902	0.01%
2021/03/18	1	36.35	6	36.28	36.30	-5	7,777	-0.06%
2021/03/17	61	36.30	0	0.00	36.10	61	7,825	0.78%
2021/03/16	7	37.04	4	36.96	36.65	3	7,828	0.04%
2021/03/15	19	37.54	15	37.43	37.55	4	7,805	0.05%
2021/03/12	6	36.38	47	36.33	36.80	-41	7,689	-0.53%
2021/03/11	11	35.72	1	35.70	35.75	10	7,661	0.13%
2021/03/10	4	35.58	0	0.00	35.35	4	8,028	0.05%
2021/03/09	3	35.52	56	35.52	35.40	-53	8,358	-0.63%
2021/03/08	20	35.41	6	35.24	34.90	14	8,296	0.17%
2021/03/05	1	35.30	1	35.55	35.45	0	8,284	0.00%
2021/03/04	8	35.28	1	35.60	35.05	7	8,421	0.08%
2021/03/03	19	34.40	22	34.00	34.40	-3	8,429	-0.04%
2021/03/02	3	34.83	90	34.62	34.10	-87	8,460	-1.03%
2021/02/26	7	34.27	12	34.43	35.10	-5	8,451	-0.06%
2021/02/25	13	35.08	16	35.26	34.85	-3	8,467	-0.04%
2021/02/24	80	35.40	0	0.00	35.10	80	8,468	0.94%
2021/02/23	29	35.86	27	35.79	36.15	2	8,489	0.02%
2021/02/22	31	35.35	1	35.45	35.50	30	8,548	0.35%
2021/02/19	13	35.28	5	35.48	35.40	8	8,515	0.09%
2021/02/18	20	33.95	1	34.15	34.15	19	8,429	0.23%
2021/02/17	8	33.01	38	33.35	33.30	-30	8,402	-0.36%
2021/02/05	10	33.23	10	32.80	32.70	0	8,366	0.00%
2021/02/04	0	0.00	1	33.65	33.10	-1	8,362	-0.01%
2021/02/03	12	32.96	0	0.00	32.95	12	8,460	0.14%
2021/02/02	3	33.58	0	0.00	33.60	3	8,410	0.04%
2021/02/01	14	33.60	4	33.48	33.50	10	8,381	0.12%
2021/01/29	18	36.06	4	35.64	34.55	14	8,314	0.17%
2021/01/28	9	35.98	68	35.99	36.00	-59	7,984	-0.74%
2021/01/27	1	35.30	2	35.28	35.30	-1	7,890	-0.01%
2021/01/26	3	34.75	0	0.00	34.65	3	7,871	0.04%
2021/01/25	2	35.30	0	0.00	35.35	2	7,835	0.03%
2021/01/22	24	34.90	0	0.00	35.15	24	7,803	0.31%
2021/01/21	6	35.81	60	35.00	34.75	-54	7,725	-0.70%
2021/01/20	53	36.62	20	36.35	35.75	33	7,618	0.43%
2021/01/19	78	38.18	2	37.75	37.45	76	7,470	1.02%
2021/01/18	54	37.87	29	38.54	38.50	25	7,344	0.34%
2021/01/15	53	38.79	53	38.91	38.60	0	7,192	0.00%
2021/01/14	67	37.68	49	38.13	38.35	18	6,717	0.27%
2021/01/13	29	37.23	3	37.62	37.80	26	6,604	0.39%
2021/01/12	107	37.04	37	36.97	37.50	70	6,500	1.08%	大買/
2021/01/11	4	38.79	1.8	38.97	38.95	2.2	6,249	0.04%
2021/01/08	27	38.25	15	38.34	38.50	12	6,084	0.20%
2021/01/07	56.8	39.72	45	39.27	39.50	11.8	5,851	0.20%
2021/01/06	32	38.72	133	38.79	38.90	-101	4,966	-2.03%	大賣/鉅額交易
2021/01/05	1	34.35	69	33.69	35.40	-68	4,261	-1.60%
2021/01/04	1	31.90	10	32.02	32.20	-9	4,058	-0.22%
2020/12/31	11	31.25	13	31.24	31.25	-2	3,979	-0.05%
2020/12/30	10	31.15	0	0.00	31.15	10	4,017	0.25%
2020/12/29	2	31.60	24	31.69	31.45	-22	3,984	-0.55%
2020/12/28	11	32.17	33	31.73	31.65	-22	3,921	-0.56%
2020/12/25	12	31.21	14	31.38	32.10	-2	3,840	-0.05%
2020/12/24	3	30.20	1	30.25	30.25	2	3,615	0.06%
2020/12/23	1	29.60	22	29.57	29.85	-21	3,619	-0.58%
2020/12/22	12	30.00	0	0.00	29.55	12	3,637	0.33%
2020/12/21	5	31.01	11	30.98	31.05	-6	3,613	-0.17%
2020/12/18	4	30.05	6	30.10	30.05	-2	3,516	-0.06%
2020/12/17	0	0.00	5	29.44	29.55	-5	3,493	-0.14%
2020/12/16	1	29.70	4	29.84	29.70	-3	3,492	-0.09%
2020/12/15	3	29.43	6	29.88	29.25	-3	3,498	-0.09%
2020/12/14	0	0.00	6	30.02	30.25	-6	3,463	-0.17%
2020/12/11	64	30.14	3	30.45	30.20	61	3,479	1.75%
2020/12/10	4	30.83	0	0.00	31.00	4	3,425	0.12%
2020/12/09	8	31.10	4	31.08	31.30	4	3,412	0.12%
2020/12/08	7	31.37	7	31.49	31.35	0	3,446	0.00%
2020/12/07	5	31.55	6	31.41	31.30	-1	3,704	-0.03%
2020/12/04	54	32.00	37	32.44	32.25	17	3,666	0.46%
2020/12/03	16	30.61	85	31.61	32.00	-69	3,305	-2.09%
2020/12/02	10	29.20	0	0.00	29.10	10	3,022	0.33%
2020/12/01	15	29.06	28	28.97	29.00	-13	3,036	-0.43%
2020/11/30	51	29.90	84	29.32	29.25	-33	3,099	-1.06%
2020/11/27	11	29.35	11	29.41	29.60	0	2,914	0.00%
2020/11/26	0	0.00	1	28.85	28.65	-1	2,827	-0.04%
2020/11/25	13	28.63	2	28.65	28.65	11	2,796	0.39%
2020/11/24	13	28.37	17	28.47	28.40	-4	2,796	-0.14%
2020/11/23	11	28.35	21	28.35	28.35	-10	2,750	-0.36%
2020/11/20	2	28.33	3	28.53	28.35	-1	2,726	-0.04%
2020/11/19	21	28.05	3	28.10	28.00	18	2,723	0.66%
2020/11/18	11	27.29	4	27.29	27.30	7	2,622	0.27%
2020/11/17	18	27.00	1	27.20	26.90	17	2,638	0.64%
2020/11/16	16	26.96	23	27.09	27.25	-7	2,723	-0.26%
2020/11/13	4	26.59	1	26.75	26.70	3	2,854	0.11%
2020/11/12	2	26.45	0	0.00	26.45	2	2,875	0.07%
2020/11/11	2	26.90	9	27.38	26.75	-7	2,900	-0.24%
2020/11/10	2	25.90	2	26.05	25.90	0	2,798	0.00%
2020/11/09	0	0.00	3	26.20	26.20	-3	2,854	-0.11%
2020/11/06	2	26.05	0	0.00	26.05	2	2,897	0.07%
2020/11/04	1	26.05	5	26.55	26.25	-4	2,991	-0.13%
2020/11/03	5	26.40	0	0.00	26.55	5	2,989	0.17%
2020/11/02	0	0.00	1	26.55	26.00	-1	3,009	-0.03%
2020/10/30	1	26.00	0	0.00	25.80	1	3,074	0.03%
2020/10/29	6	25.77	1	25.70	26.20	5	3,118	0.16%
2020/10/28	5	26.58	0	0.00	26.35	5	3,131	0.16%
2020/10/27	2	26.78	0	0.00	26.90	2	3,150	0.06%
2020/10/26	5	27.18	0	0.00	27.00	5	3,206	0.16%
2020/10/23	1	27.20	2	27.18	27.20	-1	3,235	-0.03%
2020/10/22	3	27.42	0	0.00	27.15	3	3,330	0.09%
2020/10/21	3	27.38	1	27.60	27.60	2	3,384	0.06%
2020/10/20	0	0.00	4	27.35	27.50	-4	3,510	-0.11%
2020/10/19	1	27.30	3	27.10	27.30	-2	3,543	-0.06%
2020/10/16	8	26.95	2	27.25	26.90	6	3,616	0.17%
2020/10/15	6	27.37	1	27.30	27.30	5	3,665	0.14%
2020/10/13	2	27.30	2	27.50	27.75	0	3,747	0.00%
2020/10/12	3	26.75	0	0.00	27.15	3	3,735	0.08%
2020/10/08	9	27.31	5	27.45	27.20	4	3,744	0.11%
2020/10/07	6	27.48	3	27.77	27.45	3	3,762	0.08%
2020/10/06	5	26.66	1	26.55	26.80	4	3,765	0.11%
2020/10/05	5	26.13	0	0.00	26.15	5	3,832	0.13%
2020/09/30	1	25.60	0	0.00	25.80	1	3,952	0.03%
2020/09/29	3	25.45	0	0.00	25.35	3	3,924	0.08%
2020/09/28	0	0.00	5	25.64	25.50	-5	3,944	-0.13%
2020/09/25	29	25.73	1	25.60	25.05	28	3,973	0.70%
2020/09/24	23	26.25	2	26.40	26.00	21	3,953	0.53%
2020/09/23	20	27.30	0	0.00	26.90	20	3,925	0.51%
2020/09/18	1	27.75	1	27.95	27.75	0	3,937	0.00%
2020/09/16	22	28.12	0	0.00	28.00	22	4,055	0.54%
2020/09/15	8	28.34	2	28.73	28.35	6	4,104	0.15%
2020/09/14	1	28.10	8	28.33	28.45	-7	4,173	-0.17%
2020/09/11	8	28.83	2	29.28	28.40	6	4,226	0.14%
2020/09/10	25	29.30	25	29.70	29.25	0	4,185	0.00%
2020/09/09	1	28.95	10	28.25	28.95	-9	3,935	-0.23%
2020/09/08	24	27.86	0	0.00	27.85	24	3,905	0.61%
2020/09/07	22	28.42	14	29.00	28.30	8	3,934	0.20%
2020/09/04	3	27.90	52	28.13	28.50	-49	3,948	-1.24%
2020/09/03	8.2	28.67	18	28.69	28.20	-9.8	3,955	-0.25%
2020/09/02	2	27.50	1	28.05	27.75	1	3,876	0.03%
2020/09/01	14	27.63	1	27.75	27.40	13	3,877	0.34%
2020/08/31	1	27.95	1	28.25	27.95	0	4,037	0.00%
2020/08/28	83	28.15	61	28.17	28.15	22	4,068	0.54%
2020/08/27	1	28.10	0	0.00	28.25	1	4,073	0.02%
2020/08/26	0	0.00	3	28.30	28.30	-3	4,102	-0.07%
2020/08/25	6	28.93	7	28.86	28.50	-1	4,116	-0.02%
2020/08/24	3	28.05	0	0.00	28.15	3	4,052	0.07%
2020/08/21	13	27.75	0	0.00	27.90	13	4,076	0.32%
2020/08/20	40	27.08	0	0.00	26.95	40	4,065	0.98%
2020/08/19	4	29.73	8	29.29	29.70	-4	4,001	-0.10%
2020/08/18	0.2	28.10	0	0.00	28.30	0.2	3,887	0.01%
2020/08/17	7	28.16	2	28.23	28.20	5	3,907	0.13%
2020/08/14	5	27.48	0	0.00	27.60	5	4,129	0.12%
2020/08/13	3	27.32	2	27.48	27.40	1	4,138	0.02%
2020/08/12	5	25.68	5	26.78	26.85	0	4,120	0.00%
2020/08/11	7	26.37	2	27.48	25.95	5	4,113	0.12%
2020/08/10	2	26.50	1	26.80	26.50	1	4,077	0.02%
2020/08/07	8	26.36	0	0.00	26.25	8	4,124	0.19%
2020/08/06	4	26.34	1.8	26.33	26.40	2.2	4,173	0.05%
2020/08/05	5	26.25	3	26.47	26.35	2	4,248	0.05%
2020/08/04	12	25.29	5	25.58	25.15	7	4,308	0.16%
2020/08/03	2	24.90	1	25.00	24.90	1	4,481	0.02%
2020/07/31	1	24.55	0	0.00	24.90	1	4,931	0.02%
2020/07/30	74	24.16	1	24.55	24.65	73	5,638	1.29%
2020/07/29	10	23.38	0	0.00	23.10	10	5,731	0.17%
2020/07/28	3	22.83	1	23.95	23.95	2	5,766	0.03%
2020/07/27	13.2	24.33	2	23.90	23.85	11.2	5,755	0.20%
2020/07/24	13.5	26.09	3	26.67	25.65	10.5	5,772	0.18%
2020/07/23	10	28.40	4	28.10	27.75	6	5,707	0.11%
2020/07/22	5	28.30	3	28.45	28.30	2	5,717	0.03%
2020/07/21	5	27.82	14	27.77	27.75	-9	5,658	-0.16%
2020/07/20	1	27.90	10	27.90	27.75	-9	5,633	-0.16%
2020/07/17	3	27.95	14	27.90	27.85	-11	5,645	-0.19%
2020/07/15	2	28.13	2	28.05	28.15	0	5,678	0.00%
2020/07/14	3	28.00	3	28.12	28.00	0	5,734	0.00%
2020/07/13	13	27.82	2	27.80	27.95	11	5,748	0.19%
2020/07/10	8	28.10	2	28.15	28.05	6	5,829	0.10%
2020/07/09	24	28.35	0	0.00	28.45	24	6,117	0.39%
2020/07/08	1	27.75	0	0.00	27.75	1	6,186	0.02%
2020/07/07	1	27.85	0	0.00	27.75	1	6,179	0.02%
2020/07/06	1	28.00	0	0.00	27.95	1	6,177	0.02%
2020/07/03	1	27.70	0	0.00	27.70	1	6,162	0.02%
2020/07/02	1	27.65	3	27.78	27.75	-2	6,174	-0.03%
2020/07/01	1	27.55	3	27.82	27.65	-2	6,175	-0.03%
2020/06/30	3	27.53	0	0.00	27.40	3	6,150	0.05%
2020/06/29	0	0.00	9	27.31	27.30	-9	6,185	-0.15%
2020/06/24	9	27.18	0	0.00	27.25	9	6,196	0.15%
2020/06/23	12	27.11	24	27.24	27.20	-12	6,216	-0.19%
2020/06/22	6	26.06	2	26.03	26.05	4	6,132	0.07%
2020/06/19	10	26.97	11	27.18	26.95	-1	6,090	-0.02%
2020/06/18	11	27.30	1	27.10	27.20	10	6,036	0.17%
2020/06/17	2	27.35	0	0.00	27.40	2	5,984	0.03%
2020/06/16	7	27.35	0	0.00	27.30	7	6,004	0.12%
2020/06/15	6	27.33	0	0.00	27.20	6	6,003	0.10%
2020/06/12	6	26.81	0	0.00	27.00	6	6,006	0.10%
2020/06/11	19	27.02	3	27.00	27.05	16	6,006	0.27%
2020/06/10	6	27.45	11	27.46	27.45	-5	5,972	-0.08%
2020/06/09	1	27.25	6	27.34	27.30	-5	6,009	-0.08%
2020/06/08	1	27.20	3	27.23	27.25	-2	6,019	-0.03%
2020/06/05	129	27.52	9	27.07	27.05	120	6,044	1.99%	大買/鉅額交易
2020/06/04	6	26.61	0	0.00	26.60	6	5,891	0.10%
2020/06/03	1	26.65	0	0.00	26.60	1	5,869	0.02%
2020/06/02	3	26.57	0	0.00	26.60	3	5,841	0.05%
2020/06/01	2	26.63	0	0.00	26.60	2	5,804	0.03%
2020/05/27	1	26.65	0	0.00	26.65	1	5,753	0.02%
2020/05/26	1	26.60	0	0.00	26.65	1	5,740	0.02%
2020/05/25	6	26.82	1	26.70	26.70	5	5,704	0.09%
2020/05/22	3	26.77	3	26.80	26.65	0	5,684	0.00%
2020/05/21	3	26.88	7	26.91	26.90	-4	5,642	-0.07%
2020/05/20	0	0.00	1	26.20	26.20	-1	5,379	-0.02%
2020/05/19	1	26.20	3	26.15	26.15	-2	5,350	-0.04%
2020/05/18	2	26.10	9	26.08	26.00	-7	5,307	-0.13%
2020/05/15	2	26.08	0	0.00	26.00	2	5,271	0.04%
2020/05/14	2	26.08	10	26.18	26.00	-8	5,242	-0.15%
2020/05/13	2	26.10	11	26.15	26.10	-9	5,201	-0.17%
2020/05/12	9	25.88	4	25.93	26.05	5	5,256	0.10%
2020/05/11	14	26.12	165	26.28	26.15	-151	5,182	-2.91%	大賣/鉅額交易
2020/05/08	3	26.43	3	26.57	26.25	0	5,091	0.00%
2020/05/07	22	26.63	356	26.59	26.65	-334	4,876	-6.85%	大賣/鉅額交易
2020/05/06	21	26.30	10	26.02	25.30	11	4,417	0.25%
2020/05/05	0	0.00	2	26.75	26.75	-2	3,692	-0.05%
2020/05/04	0	0.00	1	24.35	24.35	-1	3,571	-0.03%
2020/04/28	0	0.00	11	21.58	21.95	-11	3,447	-0.32%
2020/04/27	1	21.00	3	21.20	21.15	-2	3,460	-0.06%
2020/04/24	0	0.00	3	20.95	20.90	-3	3,425	-0.09%
2020/04/22	0	0.00	2	20.78	20.80	-2	3,387	-0.06%
2020/04/21	2	20.38	0	0.00	20.20	2	3,324	0.06%
2020/04/20	0	0.00	1	20.95	20.95	-1	3,265	-0.03%
2020/04/17	0	0.00	20	20.65	20.55	-20	3,240	-0.62%
2020/04/16	3	21.00	21	20.95	20.85	-18	3,157	-0.57%
2020/04/15	1	20.75	1	20.90	20.90	0	3,105	0.00%
2020/04/14	0	0.00	2	20.63	21.05	-2	2,969	-0.07%
2020/04/13	2	19.85	5	19.74	20.00	-3	2,621	-0.11%
2020/04/10	0	0.00	5	18.21	18.20	-5	2,459	-0.20%
2020/04/09	0	19.35	3	18.17	18.10	-3	2,462	-0.12%
2020/04/08	4	18.03	4	18.05	17.95	0	2,440	0.00%
2020/04/07	0	0.00	1	17.40	17.40	-1	2,416	-0.04%
2020/04/06	0	0.00	1	16.90	16.95	-1	2,395	-0.04%
2020/04/01	0	0.00	1	16.60	16.70	-1	2,396	-0.04%
2020/03/31	45	16.47	0	0.00	16.60	45	2,400	1.87%
2020/03/30	1	15.80	0	0.00	16.30	1	2,354	0.04%
2020/03/27	1	16.50	1	16.10	15.90	0	2,331	0.00%
2020/03/26	2	15.85	0	0.00	16.05	2	2,299	0.09%
2020/03/20	1	15.30	0	0.00	15.40	1	2,274	0.04%
2020/03/19	1	14.05	560	14.28	14.10	-559	2,221	-25.16%	大賣/鉅額交易
2020/03/18	5	15.90	25	15.87	15.60	-20	2,341	-0.85%
2020/03/17	4	16.48	0	0.00	16.00	4	2,311	0.17%
2020/03/16	10	18.15	0	0.00	17.30	10	2,284	0.44%
2020/03/13	3	17.62	5	17.65	17.80	-2	2,241	-0.09%
2020/03/12	7	19.64	0	0.00	19.55	7	2,211	0.32%
2020/03/11	0	0.00	1.9	20.45	20.40	-1.9	2,177	-0.09%
2020/03/10	13	19.85	31	19.85	20.50	-18	2,120	-0.85%
2020/03/09	4	20.70	15	20.60	20.30	-11	2,086	-0.53%
2020/03/06	0	0.00	52	21.10	21.20	-52	2,060	-2.52%
2020/03/05	0	0.00	4	21.58	21.60	-4	2,076	-0.19%
2020/03/02	3	21.25	3	20.90	21.00	0	2,076	0.00%
2020/02/27	0	0.00	4	21.35	21.20	-4	2,061	-0.19%
2020/02/17	0	0.00	5	21.75	21.85	-5	2,010	-0.25%
2020/02/14	0	0.00	1	21.95	22.05	-1	2,009	-0.05%
2020/02/13	6	22.15	6	21.98	21.85	0	1,991	0.00%
2020/02/12	1	21.10	12	20.87	21.20	-11	1,884	-0.58%
2020/02/11	3	20.60	0	0.00	20.75	3	1,879	0.16%
2020/02/06	0	0.00	2	20.70	20.80	-2	1,938	-0.10%
2020/02/04	7	20.05	0	0.00	20.30	7	1,947	0.36%
2020/02/03	11	19.56	1	19.55	19.75	10	1,960	0.51%
2020/01/31	3	20.50	0	0.00	20.45	3	1,921	0.16%
2020/01/30	6	20.65	5	20.50	20.45	1	1,925	0.05%
2020/01/14	1	22.75	0	0.00	22.60	1	1,922	0.05%
2020/01/13	8	22.59	0	0.00	22.50	8	1,977	0.40%
2020/01/09	2	22.20	0	0.00	22.10	2	2,173	0.09%
2020/01/08	1	21.90	0	0.00	21.90	1	2,278	0.04%
2020/01/06	2	22.65	0	0.00	22.45	2	2,302	0.09%
2020/01/03	1	23.20	0	0.00	23.20	1	2,294	0.04%
2020/01/02	6	23.56	5	23.60	23.50	1	2,288	0.04%
2019/12/31	2	23.60	5	23.55	23.55	-3	2,292	-0.13%
2019/12/30	0	0.00	4	23.75	23.75	-4	2,330	-0.17%
2019/12/24	2	23.40	0	0.00	23.40	2	2,342	0.09%
2019/12/23	1	23.35	0	0.00	23.35	1	2,359	0.04%
2019/12/20	0	0.00	5	23.65	23.45	-5	2,375	-0.21%
2019/12/19	1	23.90	5	23.63	23.55	-4	2,383	-0.17%
2019/12/18	0	0.00	5	23.60	23.60	-5	2,351	-0.21%
2019/12/17	1	23.30	1	23.70	23.55	0	2,387	0.00%
2019/12/13	34	23.77	22	23.26	23.00	12	2,504	0.48%
2019/12/12	1	22.70	5	22.78	22.70	-4	2,415	-0.17%
2019/12/11	0	0.00	1	22.90	22.90	-1	2,415	-0.04%
2019/12/10	1	22.35	0	0.00	22.30	1	2,400	0.04%
2019/12/09	1	22.25	1	22.25	22.50	0	2,419	0.00%
2019/12/06	6	21.89	15	21.87	22.00	-9	2,391	-0.38%
2019/12/05	2	21.75	0	0.00	21.75	2	2,455	0.08%
2019/12/04	0	0.00	5	21.65	21.70	-5	2,521	-0.20%
2019/12/02	2	21.78	8	21.65	21.75	-6	2,703	-0.22%
2019/11/29	4	22.25	0	0.00	22.20	4	2,703	0.15%
2019/11/28	3	22.45	0	0.00	22.40	3	2,734	0.11%
2019/11/27	4	22.70	4	22.65	22.60	0	2,802	0.00%
2019/11/26	1	22.70	0	0.00	22.60	1	2,879	0.03%
2019/11/25	16	22.88	0	0.00	22.65	16	3,143	0.51%
2019/11/22	6	22.75	0	0.00	22.70	6	3,350	0.18%
2019/11/21	1	22.70	0	0.00	22.70	1	3,402	0.03%
2019/11/19	5	23.05	1	23.05	23.00	4	3,567	0.11%
2019/11/18	1	22.85	6	22.85	22.95	-5	3,616	-0.14%
2019/11/15	3	22.75	0	0.00	22.70	3	3,660	0.08%
2019/11/12	30	22.70	1	22.70	22.90	29	3,860	0.75%
2019/11/11	5	22.60	0	0.00	22.60	5	3,936	0.13%
2019/11/08	10	22.90	0	0.00	22.85	10	4,101	0.24%
2019/11/07	2	22.80	0	0.00	22.85	2	4,288	0.05%
2019/11/05	0	0.00	3	23.13	23.10	-3	4,537	-0.07%
2019/11/04	2	22.40	0	0.00	22.45	2	4,550	0.04%
2019/11/01	1	22.20	8	22.25	22.20	-7	4,580	-0.15%
2019/10/31	1	22.50	1	23.05	22.50	0	4,626	0.00%
2019/10/30	2	23.00	0	0.00	23.05	2	4,621	0.04%
2019/10/29	0	0.00	7	23.18	23.05	-7	4,696	-0.15%
2019/10/28	1	23.30	0	0.00	23.30	1	4,841	0.02%
2019/10/25	1	23.45	0	0.00	23.45	1	4,989	0.02%
2019/10/24	1	23.85	0	0.00	23.85	1	5,145	0.02%
2019/10/22	1	23.95	0	0.00	23.95	1	5,525	0.02%
2019/10/21	5	24.09	0	0.00	23.95	5	5,553	0.09%
2019/10/18	2	24.70	3	24.85	24.50	-1	5,544	-0.02%
2019/10/17	1	24.20	0	0.00	24.20	1	5,441	0.02%
2019/10/16	0	0.00	9	23.91	24.40	-9	5,427	-0.17%
2019/10/15	2	23.25	2	23.30	23.40	0	5,354	0.00%
2019/10/14	1	23.40	0	0.00	23.20	1	5,387	0.02%
2019/10/09	0	0.00	10	23.55	23.55	-10	5,408	-0.18%
2019/10/08	5	23.83	0	0.00	23.60	5	5,402	0.09%
2019/10/04	17	24.13	16	23.85	23.85	1	5,417	0.02%
2019/10/01	0	0.00	1	23.35	23.35	-1	5,384	-0.02%
2019/09/27	20	23.75	20	23.50	23.50	0	5,363	0.00%
2019/09/25	5	23.82	0	0.00	23.75	5	5,326	0.09%
2019/09/24	1	24.10	0	0.00	24.10	1	5,320	0.02%
2019/09/19	2	24.15	4	24.05	24.15	-2	5,254	-0.04%
2019/09/18	11	24.90	10	24.85	24.85	1	5,157	0.02%
2019/09/17	0	0.00	1	25.15	25.15	-1	5,087	-0.02%
2019/09/16	20	24.80	20	24.70	24.70	0	5,025	0.00%
2019/09/12	20	24.85	20	24.85	24.85	0	5,010	0.00%
2019/09/11	7	24.80	0	0.00	24.65	7	4,995	0.14%
2019/09/09	3	24.95	5	24.70	24.65	-2	4,934	-0.04%
2019/09/06	6	24.60	0	0.00	24.60	6	4,866	0.12%
2019/09/05	5	24.86	44	24.95	25.05	-39	4,808	-0.81%
2019/09/04	1	24.30	0	0.00	24.30	1	4,680	0.02%
2019/09/03	2	24.65	0	0.00	24.55	2	4,642	0.04%
2019/09/02	0	0.00	2	24.65	24.65	-2	4,630	-0.04%
2019/08/30	2	24.55	1	24.95	24.50	1	4,591	0.02%
2019/08/29	1	24.40	0	0.00	24.50	1	4,523	0.02%
2019/08/28	81	24.53	0	0.00	24.80	81	4,445	1.82%
2019/08/27	13	24.81	41	24.47	25.00	-28	4,189	-0.67%
2019/08/26	0	0.00	1	23.75	23.65	-1	4,022	-0.02%
2019/08/23	1	24.55	1	24.20	24.15	0	4,017	0.00%
2019/08/22	2	24.25	7	24.50	24.30	-5	3,947	-0.13%
2019/08/21	3	23.97	0	0.00	23.90	3	3,842	0.08%
2019/08/19	6	23.95	0	0.00	23.95	6	3,732	0.16%
2019/08/15	0	0.00	6	23.43	23.90	-6	3,581	-0.17%
2019/08/13	6	23.53	151	23.29	23.25	-145	3,417	-4.24%	大賣/鉅額交易
2019/08/12	20	24.53	10	24.49	24.40	10	3,258	0.31%
2019/08/08	13	23.60	11	23.45	23.95	2	3,059	0.07%
2019/08/07	2	22.88	2	22.90	23.10	0	2,846	0.00%
2019/08/06	0	0.00	10	21.80	22.70	-10	2,778	-0.36%
2019/08/02	1	22.30	0	0.00	22.50	1	2,744	0.04%
2019/08/01	113	22.82	2	22.53	22.90	111	2,708	4.10%	大買/鉅額交易
2019/07/31	150	22.73	6	22.80	22.90	144	2,698	5.34%	大買/鉅額交易
2019/07/30	250	22.54	53	22.54	22.60	197	2,631	7.49%	大買/鉅額交易
2019/07/29	6	22.83	5	22.97	22.95	1	2,515	0.04%
2019/07/26	3	22.23	5	22.57	22.40	-2	2,410	-0.08%
2019/07/25	13	21.71	26	22.03	21.90	-13	2,313	-0.56%
2019/07/23	0	0.00	7	20.51	20.55	-7	1,983	-0.35%
2019/07/22	2	20.20	1	20.40	20.25	1	2,036	0.05%
2019/07/19	0	0.00	3	20.78	20.85	-3	2,233	-0.13%
2019/07/17	0	0.00	3	20.87	20.90	-3	2,191	-0.14%
2019/07/16	1	20.90	2	20.83	20.75	-1	2,195	-0.05%
2019/07/15	0	0.00	2	20.78	20.90	-2	2,164	-0.09%
2019/07/12	0	0.00	2	20.35	20.25	-2	2,150	-0.09%
2019/07/11	0	0.00	1	20.35	20.20	-1	2,165	-0.05%
2019/07/05	1	19.90	5	20.18	20.20	-4	2,243	-0.18%
2019/07/03	2	19.98	0	0.00	19.80	2	2,256	0.09%
2019/07/01	10	20.28	1	20.30	20.15	9	2,299	0.39%
2019/06/28	6	19.75	0	0.00	19.85	6	2,303	0.26%
2019/06/27	2	19.65	0	0.00	19.70	2	2,347	0.09%
2019/06/25	16	19.70	5	19.57	19.50	11	2,351	0.47%
2019/06/21	11	19.82	1	19.80	19.05	10	2,375	0.42%
2019/06/18	3	19.12	0	0.00	19.15	3	2,744	0.11%
2019/06/14	6	19.42	2	19.30	19.40	4	2,902	0.14%
2019/06/13	3	19.53	5	19.55	19.55	-2	2,980	-0.07%
2019/06/12	2	19.20	0	0.00	19.35	2	2,989	0.07%
2019/06/11	0	0.00	2	19.20	19.20	-2	3,014	-0.07%
2019/06/10	12	18.98	0	0.00	19.10	12	3,033	0.40%
2019/06/06	2	18.95	0	0.00	18.90	2	3,079	0.06%
2019/05/30	0	0.00	2	18.80	18.85	-2	3,105	-0.06%
2019/05/28	1	18.00	0	0.00	17.95	1	3,127	0.03%
2019/05/23	2	17.65	0	0.00	17.65	2	3,400	0.06%
2019/05/22	23	18.03	0	0.00	17.90	23	3,466	0.66%
2019/05/21	2	17.70	0	0.00	17.90	2	3,532	0.06%
2019/05/17	20	17.80	0	0.00	17.70	20	3,567	0.56%
2019/05/16	2	17.90	0	0.00	17.85	2	3,566	0.06%
2019/05/15	11	18.15	0	0.00	18.20	11	3,561	0.31%
2019/05/13	7	17.99	1	18.45	18.00	6	3,545	0.17%
2019/05/10	6	18.83	25	18.75	18.75	-19	3,521	-0.54%
2019/05/09	3	19.45	0	0.00	19.10	3	3,511	0.09%
2019/05/08	1	19.65	0	0.00	19.70	1	3,471	0.03%
2019/05/07	1	19.95	0	0.00	19.95	1	3,448	0.03%
2019/05/06	7	20.10	0	0.00	19.90	7	3,432	0.20%
2019/04/29	9	19.80	10	20.65	19.80	-1	3,266	-0.03%
2019/04/25	4	20.61	5	20.75	20.55	-1	3,170	-0.03%
2019/04/23	2	20.00	0	0.00	19.90	2	3,293	0.06%
2019/04/22	0	0.00	1	20.00	20.00	-1	3,424	-0.03%
2019/04/19	0	0.00	6	19.73	19.70	-6	3,462	-0.17%
2019/04/18	8	19.86	0	0.00	19.60	8	3,514	0.23%
2019/04/17	0	0.00	1	20.15	20.05	-1	3,613	-0.03%
2019/04/16	5	19.85	0	0.00	19.95	5	3,671	0.14%
2019/04/15	2	19.68	0	0.00	19.70	2	3,712	0.05%
2019/04/12	1	19.75	1	19.70	19.70	0	3,699	0.00%
2019/04/11	2	20.03	0	0.00	19.80	2	3,703	0.05%
2019/04/10	1	20.15	0	0.00	20.15	1	3,670	0.03%
2019/04/09	4	20.30	2	20.25	20.25	2	3,672	0.05%
2019/04/08	2	20.40	1	20.40	20.35	1	3,693	0.03%
2019/04/03	0	0.00	2	20.15	20.15	-2	3,661	-0.05%
2019/04/01	2	20.00	3	20.45	20.00	-1	3,629	-0.03%
2019/03/29	2	19.85	0	0.00	19.80	2	3,580	0.06%
2019/03/26	0	0.00	1	20.00	19.85	-1	3,639	-0.03%
2019/03/25	0	0.00	1	19.65	19.70	-1	3,641	-0.03%
2019/03/22	8	20.10	2	20.20	19.90	6	3,661	0.16%
2019/03/21	10	21.10	1	20.90	20.60	9	3,556	0.25%
2019/03/20	1	20.05	1	20.05	20.60	0	3,315	0.00%
2019/03/18	0	0.00	3	19.75	19.75	-3	3,269	-0.09%
2019/03/14	31	19.12	0	0.00	19.10	31	3,246	0.95%
2019/03/13	2	19.40	0	0.00	19.35	2	3,285	0.06%
2019/03/12	0	0.00	3	19.77	19.65	-3	3,308	-0.09%
2019/03/08	2	18.80	10	18.70	19.45	-8	3,360	-0.24%
2019/03/07	4	19.28	0	0.00	19.00	4	3,493	0.11%
2019/03/06	1	19.30	0	0.00	19.35	1	3,552	0.03%
2019/03/05	5	19.42	3	19.45	19.30	2	3,564	0.06%
2019/03/04	0	0.00	4	19.24	19.50	-4	3,557	-0.11%
2019/02/27	0	0.00	0.5	18.75	18.80	-0.5	3,518	-0.01%
2019/02/26	3	18.95	0	0.00	18.95	3	3,517	0.09%
2019/02/25	5	19.42	1	19.30	19.35	4	3,520	0.11%
2019/02/22	1	19.10	8	18.89	19.20	-7	3,538	-0.20%
2019/02/21	0	0.00	9	18.54	18.45	-9	3,413	-0.26%
2019/02/14	70	18.20	0	0.00	18.05	70	3,320	2.11%
2019/02/11	0	0.00	5	18.07	17.95	-5	3,348	-0.15%
2019/01/29	1	17.55	0	0.00	17.60	1	3,315	0.03%
2019/01/23	0	0.00	11	17.50	17.55	-11	3,415	-0.32%
2019/01/22	2	17.60	22	17.57	17.50	-20	3,414	-0.59%
2019/01/21	5	18.13	24	18.01	17.90	-19	3,388	-0.56%
2019/01/17	1	17.95	50	17.95	17.90	-49	3,358	-1.46%
2019/01/16	25	18.44	1	18.45	18.35	24	3,303	0.73%
2019/01/15	2	18.15	0	0.00	18.35	2	3,136	0.06%
2019/01/14	0	0.00	11	18.05	18.15	-11	2,912	-0.38%
2019/01/11	10	17.92	3	17.90	17.90	7	2,773	0.25%
2019/01/10	16	17.94	0	0.00	17.90	16	2,693	0.59%
2019/01/09	4	18.10	1	18.20	18.35	3	2,634	0.11%
2019/01/08	13	17.85	1	18.05	17.60	12	2,495	0.48%
2019/01/07	62	17.50	1	17.45	17.65	61	2,410	2.53%
2019/01/04	11	16.81	0	0.00	16.80	11	2,357	0.47%
2018/12/27	3	16.77	0	0.00	16.60	3	2,366	0.13%
2018/12/25	0	0.00	3	16.60	16.50	-3	2,325	-0.13%
2018/12/22	1	16.05	0	0.00	16.20	1	2,309	0.04%
2018/12/19	1	16.70	0	0.00	16.70	1	2,241	0.04%
2018/12/17	5	17.05	0	0.00	17.10	5	2,190	0.23%
2018/12/14	0	0.00	2	17.05	17.35	-2	2,142	-0.09%
2018/12/10	3	16.78	0	0.00	16.75	3	2,024	0.15%
2018/12/05	4	17.25	0	0.00	17.25	4	1,902	0.21%
2018/12/04	1	17.25	0	0.00	17.20	1	1,892	0.05%
2018/12/03	30	16.57	0	0.00	16.80	30	1,879	1.60%
2018/11/06	0	0.00	5	14.50	14.30	-5	1,718	-0.29%
2018/11/05	5	14.25	0	0.00	14.30	5	1,773	0.28%
2018/10/12	0	0.00	5	13.46	13.75	-5	2,205	-0.23%
2018/10/09	1	15.50	0	0.00	15.35	1	2,326	0.04%
2018/10/05	1	15.70	0	0.00	15.60	1	2,456	0.04%
2018/09/21	1	15.60	0	0.00	15.60	1	2,850	0.04%
2018/09/06	2	16.30	0	0.00	16.00	2	2,944	0.07%
2018/09/05	1	16.90	0	0.00	16.65	1	2,909	0.03%
2018/09/04	2	17.30	0	0.00	17.35	2	2,899	0.07%
2018/08/31	0	0.00	5	17.40	17.65	-5	2,921	-0.17%
2018/08/30	2	17.60	2	17.70	17.50	0	2,945	0.00%
2018/08/28	0	0.00	1	17.65	17.65	-1	3,009	-0.03%
2018/08/22	2	16.85	0	0.00	16.80	2	3,160	0.06%
2018/08/21	2	16.75	0	0.00	16.85	2	3,203	0.06%
2018/08/17	5	16.95	0	0.00	16.90	5	3,233	0.15%
2018/08/16	3	17.08	0	0.00	16.80	3	3,223	0.09%
2018/08/15	2	17.65	0	0.00	17.60	2	3,140	0.06%
2018/08/14	1	17.70	0	0.00	17.80	1	3,162	0.03%
2018/08/10	1	19.35	0	0.00	19.30	1	3,056	0.03%
2018/08/09	1	19.25	0	0.00	19.25	1	3,118	0.03%
2018/08/08	1	19.35	2	19.35	19.40	-1	3,124	-0.03%
2018/08/07	1	19.85	0	0.00	19.85	1	3,083	0.03%
2018/08/06	1	20.70	0	0.00	20.85	1	2,991	0.03%
2018/08/02	1	20.80	0	0.00	20.60	1	2,990	0.03%
2018/08/01	1	21.25	0	0.00	21.20	1	2,954	0.03%
2018/07/31	0	0.00	10	21.30	21.20	-10	2,985	-0.33%
2018/07/30	0	0.00	2	21.35	21.25	-2	2,983	-0.07%
2018/07/27	0	0.00	2	21.15	21.35	-2	2,973	-0.07%
2018/07/26	0	0.00	3	21.23	21.25	-3	2,975	-0.10%
2018/07/20	3	22.40	0	0.00	22.45	3	2,879	0.10%
2018/07/19	2	22.60	0	0.00	22.65	2	2,830	0.07%
2018/07/18	4	22.68	2	22.55	23.00	2	2,858	0.07%
2018/07/17	0	0.00	2	22.05	21.90	-2	2,785	-0.07%
2018/07/16	2	22.35	0	0.00	22.10	2	2,825	0.07%
2018/07/06	0	0.00	10	21.15	21.60	-10	2,882	-0.35%
2018/07/05	1	21.70	2	21.73	21.50	-1	2,921	-0.03%
2018/07/04	12	22.20	3	22.40	22.15	9	2,974	0.30%
2018/07/03	0	0.00	1	21.80	21.70	-1	2,915	-0.03%
2018/07/02	2	21.80	0	0.00	21.55	2	2,889	0.07%
2018/06/29	3	21.50	0	0.00	21.65	3	2,876	0.10%
2018/06/26	1	20.65	0	0.00	20.85	1	2,908	0.03%
2018/06/25	6	20.84	0	0.00	20.80	6	2,967	0.20%
2018/06/20	5	20.95	0	0.00	21.20	5	3,100	0.16%
2018/06/12	0	0.00	2	21.63	21.75	-2	3,121	-0.06%
2018/06/11	9	21.21	0	0.00	21.20	9	3,111	0.29%
2018/06/08	2.5	21.48	0	0.00	21.35	2.5	3,112	0.08%
2018/06/07	1	21.80	0	0.00	21.75	1	3,108	0.03%
2018/06/05	0	0.00	200	21.94	21.80	-200	3,179	-6.29%	大賣/鉅額交易
2018/06/01	0	0.00	2	21.85	21.90	-2	3,347	-0.06%
2018/05/31	0	0.00	3	21.28	21.45	-3	3,259	-0.09%
2018/05/30	7	20.76	0	0.00	21.05	7	3,279	0.21%
2018/05/24	0	0.00	2	20.50	20.40	-2	3,320	-0.06%
2018/05/23	3	20.62	0	0.00	20.60	3	3,331	0.09%
2018/05/21	0	0.00	1	20.35	20.35	-1	3,348	-0.03%
2018/05/18	1	20.00	0	0.00	20.25	1	3,386	0.03%
2018/05/17	10	20.10	0	0.00	20.20	10	3,403	0.29%
2018/05/14	1	19.55	0	0.00	19.30	1	3,557	0.03%
2018/05/02	0	0.00	2	20.03	20.00	-2	4,122	-0.05%
2018/04/25	0	0.00	2	20.08	20.25	-2	4,925	-0.04%
2018/04/24	2	20.15	0	0.00	20.00	2	4,969	0.04%
2018/04/23	50	21.05	0	0.00	20.70	50	4,979	1.00%
2018/04/20	31	21.65	1	21.65	21.60	30	5,005	0.60%
2018/04/18	2	22.25	0	0.00	22.20	2	5,044	0.04%
2018/04/17	1	22.55	0	0.00	22.40	1	5,106	0.02%
2018/04/16	20	22.45	0	0.00	22.30	20	5,375	0.37%
2018/04/13	100	22.65	0	0.00	22.65	100	5,729	1.75%
2018/04/12	0	0.00	1	22.15	23.00	-1	5,955	-0.02%
2018/04/09	0	0.00	10	23.23	23.00	-10	6,656	-0.15%
2018/04/03	4	23.05	10	23.10	23.05	-6	6,643	-0.09%
2018/03/28	2	23.43	0	0.00	23.35	2	7,066	0.03%
2018/03/27	1	23.65	1	23.65	23.55	0	7,227	0.00%
2018/03/26	1	23.65	0	0.00	23.50	1	7,231	0.01%
2018/03/23	3	23.88	10	23.80	23.85	-7	7,174	-0.10%
2018/03/21	2	24.13	0	0.00	24.10	2	7,235	0.03%
2018/03/20	1	24.15	0	0.00	24.10	1	7,300	0.01%
2018/03/16	10	24.80	0	0.00	24.80	10	7,305	0.14%
2018/03/12	1	24.60	2	24.60	24.55	-1	7,371	-0.01%
2018/03/09	0	0.00	1	25.10	25.10	-1	7,347	-0.01%
2018/03/08	8	25.59	2	25.80	25.00	6	7,432	0.08%
2018/03/05	5	24.95	0	0.00	24.70	5	8,122	0.06%
2018/03/02	1	24.70	1	24.95	25.00	0	8,190	0.00%
2018/03/01	1	25.05	0	0.00	25.00	1	8,451	0.01%
2018/02/22	1	24.25	1	24.75	24.60	0	9,325	0.00%
2018/02/09	1	24.00	0	0.00	24.10	1	9,353	0.01%
2018/02/05	1	25.15	0	0.00	25.30	1	9,188	0.01%
2018/01/29	0	0.00	1	25.70	25.55	-1	9,418	-0.01%
2018/01/25	1	25.35	10	25.35	25.30	-9	9,443	-0.10%
2018/01/23	3	25.90	0	0.00	25.70	3	9,402	0.03%
2018/01/22	5	26.16	7	26.16	26.35	-2	9,082	-0.02%
2018/01/19	0	0.00	6	25.70	25.45	-6	8,842	-0.07%
2018/01/18	2	25.35	1	25.55	25.35	1	8,796	0.01%
2018/01/17	1	25.45	3	25.70	25.40	-2	8,787	-0.02%
2018/01/16	3	25.45	1	25.65	25.55	2	8,741	0.02%
2018/01/15	1	25.20	0	0.00	25.20	1	8,675	0.01%
2018/01/12	0	0.00	1	25.30	25.30	-1	8,675	-0.01%
2018/01/11	2	25.60	0	0.00	25.25	2	8,644	0.02%
2018/01/10	40	26.19	11	25.80	25.80	29	8,592	0.34%
2018/01/09	0	0.00	6	26.15	26.50	-6	8,344	-0.07%
2018/01/08	3	25.63	25	26.11	25.35	-22	8,085	-0.27%
2018/01/05	28	25.97	32	25.48	25.75	-4	7,868	-0.05%
2018/01/04	14	24.92	0	0.00	25.15	14	7,473	0.19%
2018/01/03	3	24.38	2	24.30	24.20	1	7,221	0.01%
2018/01/02	0	0.00	1	24.15	24.15	-1	7,271	-0.01%