明泰 (3380)-元大-草屯券商分點個股進出

台股 » 個股 » 明泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

明泰

(3380)

可現股當沖

股價
31.85
漲跌
▲0.40
漲幅
+1.27%
成交量
639張
產業
上市通信網路類股
611人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯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
2024/04/23	2	31.75	3	31.75	31.85	-1	3,135	-0.03%
2024/04/22	0	0.00	5	31.47	31.45	-5	3,151	-0.16%
2024/04/19	1	31.15	0	0.00	31.15	1	3,158	0.03%
2024/04/18	0	0.00	1	32.25	32.25	-1	3,138	-0.03%
2024/04/17	2	32.45	1	32.60	32.40	1	3,189	0.03%
2024/04/16	6.1	32.52	0	0.00	32.30	6.1	3,207	0.19%
2024/04/15	1	33.70	1	34.00	33.70	0	3,232	0.00%
2024/04/12	1	34.90	0	0.00	34.65	1	3,254	0.03%
2024/04/11	1	34.70	1	34.90	34.65	0	3,466	0.00%
2024/04/09	1	35.25	1	35.20	35.15	0	3,539	0.00%
2024/04/08	1	35.55	1	35.60	35.45	0	3,544	0.00%
2024/04/03	11	35.70	0	0.00	35.70	11	3,554	0.31%
2024/04/02	1	36.65	0	0.00	36.35	1	3,667	0.03%
2024/03/29	3	36.10	3	35.97	35.80	0	3,815	0.00%
2024/03/28	0	0.00	3.3	36.44	36.10	-3.3	3,819	-0.09%
2024/03/27	1	36.45	0	0.00	36.35	1	3,805	0.03%
2024/03/22	0	0.00	2	36.00	36.20	-2	3,834	-0.05%
2024/03/21	0	0.00	1	35.50	35.80	-1	3,923	-0.03%
2024/03/20	5	35.85	2	35.70	35.55	3	3,951	0.08%
2024/03/19	3	35.47	1	35.25	35.40	2	3,986	0.05%
2024/03/18	1	35.30	0	0.00	35.30	1	4,134	0.02%
2024/03/15	4	35.28	0	0.00	34.80	4	4,443	0.09%
2024/03/14	0	0.00	4	35.55	35.10	-4	4,461	-0.09%
2024/03/13	1	35.05	5	35.33	35.20	-4	4,461	-0.09%
2024/03/12	5	35.47	10	35.50	35.55	-5	4,467	-0.11%
2024/03/11	12	35.44	1	35.35	35.40	11	4,486	0.25%
2024/03/08	0	0.00	7	34.90	35.25	-7	4,585	-0.15%
2024/03/07	7.3	35.81	1	35.40	35.40	6.3	4,674	0.13%
2024/03/06	10	36.60	10	36.65	36.60	0	4,630	0.00%
2024/03/05	4	37.03	1	37.05	36.90	3	4,618	0.06%
2024/03/04	8	38.14	7	37.89	37.45	1	4,582	0.02%
2024/03/01	6	36.59	0	0.00	36.65	6	4,463	0.13%
2024/02/29	1	37.05	0	0.00	37.00	1	4,430	0.02%
2024/02/27	0	0.00	2	37.50	37.50	-2	4,390	-0.05%
2024/02/26	5	38.82	3	38.53	38.40	2	4,368	0.05%
2024/02/23	8	39.46	15	38.01	38.05	-7	4,349	-0.16%
2024/02/22	19	38.66	1	38.70	38.60	18	4,245	0.42%
2024/02/21	7	38.36	19	38.67	38.65	-12	4,237	-0.28%
2024/02/20	2	37.50	0	0.00	37.45	2	4,196	0.05%
2024/02/16	4	37.50	1	37.65	37.65	3	4,191	0.07%
2024/02/15	5	37.53	4	37.46	37.50	1	4,191	0.02%
2024/02/05	6	37.47	28	37.51	37.70	-22	4,173	-0.53%
2024/02/02	10	39.25	11	39.28	39.25	-1	4,092	-0.02%
2024/01/31	11	38.82	16	38.59	38.50	-5	4,050	-0.12%
2024/01/30	15	39.33	16.3	39.31	39.15	-1.3	4,046	-0.03%
2024/01/29	1	38.90	7	38.79	38.80	-6	3,952	-0.15%
2024/01/26	9	39.32	5	39.20	39.10	4	3,973	0.10%
2024/01/25	5.3	38.83	3	38.82	39.10	2.3	3,965	0.06%
2024/01/24	7	39.06	14	38.95	38.75	-7	3,988	-0.18%
2024/01/23	20.3	39.44	24	39.26	39.25	-3.7	4,055	-0.09%
2024/01/22	13	38.50	16	38.10	38.90	-3	3,821	-0.08%
2024/01/19	9	37.77	20	37.77	37.95	-11	3,697	-0.30%
2024/01/18	6	36.78	1	36.70	36.65	5	3,636	0.14%
2024/01/17	0	0.00	1	37.65	37.35	-1	3,624	-0.03%
2024/01/16	8	37.70	10	37.90	37.75	-2	3,602	-0.06%
2024/01/15	1	37.75	0	0.00	37.80	1	3,589	0.03%
2024/01/12	16	37.66	5	37.49	37.50	11	3,603	0.31%
2024/01/11	11	37.42	3	37.45	37.75	8	3,588	0.22%
2024/01/09	4	37.30	1	37.60	36.95	3	3,557	0.08%
2024/01/08	3	37.35	2	37.75	36.80	1	3,525	0.03%
2024/01/05	22	38.20	35.5	38.76	37.90	-13.5	3,492	-0.39%
2024/01/04	28	37.95	13.4	37.74	37.70	14.6	3,289	0.44%
2024/01/03	3	36.85	0	36.75	36.60	3	3,245	0.09%
2024/01/02	0.1	37.27	1	37.50	37.15	-0.9	3,258	-0.03%
2023/12/29	1	37.90	8	37.88	37.75	-7	3,284	-0.21%
2023/12/28	32	38.28	8	38.11	38.10	24	3,290	0.73%
2023/12/27	3.1	37.66	3.3	37.53	37.55	-0.2	3,215	-0.01%
2023/12/26	6	37.68	27.7	37.59	38.10	-21.7	3,178	-0.68%
2023/12/25	0	36.45	0	0.00	36.35	0	3,057	0.00%
2023/12/21	1	36.90	0	0.00	36.75	1	3,078	0.03%
2023/12/20	0.3	37.30	0	0.00	37.35	0.3	3,085	0.01%
2023/12/19	12	36.70	8	36.69	36.70	4	3,112	0.13%
2023/12/18	12.3	37.72	2	38.03	37.70	10.3	3,100	0.33%
2023/12/15	2	36.93	0	0.00	36.70	2	3,006	0.07%
2023/12/14	5	37.41	5	37.46	37.25	0	3,015	0.00%
2023/12/13	23.1	37.98	7	37.95	37.85	16.1	3,001	0.54%
2023/12/12	22.1	38.31	38	38.09	38.30	-15.9	2,954	-0.54%
2023/12/11	9	37.10	1.9	37.35	37.20	7.1	2,857	0.25%
2023/12/08	9	36.72	5	36.76	36.55	4	2,900	0.14%
2023/12/07	2	36.95	1	36.80	36.70	1	3,023	0.03%
2023/12/06	10	37.22	3	37.28	37.10	7	3,017	0.23%
2023/12/05	10	37.66	10	37.89	37.50	0	2,993	0.00%
2023/12/04	13	37.51	22	37.53	37.45	-9	2,876	-0.31%
2023/12/01	0	0.00	1	36.00	36.00	-1	2,765	-0.04%
2023/11/30	0	0.00	10	35.75	35.75	-10	2,768	-0.36%
2023/11/29	1	36.15	1	36.05	36.00	0	2,773	0.00%
2023/11/28	1	35.75	0	0.00	35.95	1	2,813	0.04%
2023/11/27	2	35.78	3	36.12	35.65	-1	2,885	-0.03%
2023/11/24	0	0.00	5	35.77	35.85	-5	2,910	-0.17%
2023/11/23	2	36.00	0	0.00	35.85	2	2,924	0.07%
2023/11/22	0	0.00	9	36.14	36.25	-9	2,984	-0.30%
2023/11/21	3	35.60	12	35.95	35.35	-9	3,013	-0.30%
2023/11/20	6	35.52	53	35.54	35.55	-47	3,125	-1.50%
2023/11/17	12	34.85	16	34.97	34.95	-4	3,263	-0.12%
2023/11/16	2	34.00	3	34.07	34.30	-1	3,314	-0.03%
2023/11/15	6	33.91	23	33.86	33.85	-17	3,332	-0.51%
2023/11/14	31	33.45	1	33.35	33.55	30	3,347	0.90%
2023/11/13	1	32.90	2	33.00	32.90	-1	3,382	-0.03%
2023/11/10	2	32.38	2	32.45	32.40	0	3,401	0.00%
2023/11/09	3	32.90	0	0.00	32.70	3	3,407	0.09%
2023/11/08	2	33.85	4	33.75	33.75	-2	3,408	-0.06%
2023/11/07	2	33.80	0	0.00	33.55	2	3,426	0.06%
2023/11/06	7	34.64	5	34.62	34.55	2	3,434	0.06%
2023/11/03	36	34.66	31	34.45	34.40	5	3,460	0.14%
2023/11/02	28	35.11	27	35.17	35.20	1	3,453	0.03%
2023/11/01	14	34.06	9	34.01	33.55	5	3,421	0.15%
2023/10/31	20	35.75	17	35.98	35.35	3	3,439	0.09%
2023/10/30	2	34.63	4	34.56	34.70	-2	3,370	-0.06%
2023/10/27	1	34.30	1	34.40	34.20	0	3,488	0.00%
2023/10/26	3	34.62	2	34.65	34.50	1	3,640	0.03%
2023/10/25	3.1	35.45	2	35.33	35.30	1.1	3,722	0.03%
2023/10/24	3	34.50	2	34.75	35.25	1	3,763	0.03%
2023/10/23	22	34.52	4	34.78	34.50	18	3,826	0.47%
2023/10/20	1	34.15	16	34.30	34.45	-15	3,901	-0.38%
2023/10/19	2	34.80	2	34.53	34.95	0	3,938	0.00%
2023/10/18	2	34.43	3	34.58	34.40	-1	3,993	-0.03%
2023/10/17	3	35.08	4	35.80	35.05	-1	4,076	-0.02%
2023/10/16	2	35.85	2	35.85	35.70	0	4,173	0.00%
2023/10/13	1	36.85	1	37.05	36.60	0	4,423	0.00%
2023/10/12	3	36.53	1	36.70	36.60	2	4,866	0.04%
2023/10/11	26	36.93	3	37.62	36.55	23	5,312	0.43%
2023/10/06	4	37.26	2	37.25	37.40	2	5,491	0.04%
2023/10/05	7	38.24	3	38.40	37.75	4	5,540	0.07%
2023/10/04	12	38.31	2	38.48	38.35	10	5,565	0.18%
2023/10/03	4	38.95	8	39.08	38.30	-4	5,694	-0.07%
2023/10/02	0	0.00	2	39.48	39.65	-2	6,053	-0.03%
2023/09/28	6	39.53	7	39.45	39.35	-1	6,124	-0.02%
2023/09/27	4	39.50	1	39.55	39.65	3	6,285	0.05%
2023/09/26	10	39.38	5	39.44	39.30	5	6,479	0.08%
2023/09/25	3	39.48	13	39.54	39.50	-10	6,737	-0.15%
2023/09/22	2	38.88	3	38.55	38.95	-1	6,826	-0.01%
2023/09/21	1	37.85	2	38.10	37.85	-1	7,124	-0.01%
2023/09/20	3	39.08	1	39.55	38.80	2	7,274	0.03%
2023/09/19	7	39.38	16	40.04	39.25	-9	7,297	-0.12%
2023/09/18	6	39.60	11	39.85	39.80	-5	7,347	-0.07%
2023/09/15	37	39.99	7	39.76	39.45	30	7,414	0.40%
2023/09/14	48	40.22	37	40.11	40.15	11	7,368	0.15%
2023/09/13	3	38.52	3	38.65	39.00	0	7,292	0.00%
2023/09/12	23	37.68	36	38.19	38.15	-13	7,565	-0.17%
2023/09/11	5	37.05	10	36.61	36.35	-5	7,454	-0.07%
2023/09/08	4	37.71	7	37.94	37.50	-3	7,452	-0.04%
2023/09/07	1	38.40	0	0.00	38.40	1	7,462	0.01%
2023/09/06	6	38.50	12	38.80	38.95	-6	7,545	-0.08%
2023/09/05	3	38.28	1	38.10	38.45	2	7,627	0.03%
2023/09/04	2	38.20	2	38.40	38.30	0	7,641	0.00%
2023/09/01	19	39.06	2	38.70	38.60	17	7,657	0.22%
2023/08/31	5	39.43	3	39.62	39.75	2	7,652	0.03%
2023/08/30	2	39.18	3	39.38	39.10	-1	7,631	-0.01%
2023/08/29	0	0.00	13	39.33	39.15	-13	7,653	-0.17%
2023/08/28	26	39.25	17	39.13	39.00	9	7,756	0.12%
2023/08/25	15	39.64	6	39.68	39.60	9	7,848	0.11%
2023/08/24	35	39.79	23	39.48	39.50	12	7,846	0.15%
2023/08/23	8	39.37	11	39.17	38.90	-3	7,822	-0.04%
2023/08/22	7	38.09	8	38.06	38.15	-1	7,668	-0.01%
2023/08/21	12	37.18	11	37.20	37.50	1	7,584	0.01%
2023/08/18	0	0.00	9	36.95	36.40	-9	7,562	-0.12%
2023/08/17	1	37.75	8	36.17	37.75	-7	7,552	-0.09%
2023/08/16	4	35.94	4	36.04	36.10	0	7,525	0.00%
2023/08/15	6	36.45	9	36.62	36.50	-3	7,523	-0.04%
2023/08/14	13	35.96	15	36.12	35.85	-2	7,551	-0.03%
2023/08/11	9	36.81	12	37.34	36.70	-3	7,570	-0.04%
2023/08/10	11	37.42	9	37.22	37.10	2	7,569	0.03%
2023/08/09	3	38.58	6	38.28	38.30	-3	7,534	-0.04%
2023/08/08	12	38.86	5	38.62	38.75	7	7,499	0.09%
2023/08/07	11	38.95	11	39.27	39.50	0	7,482	0.00%
2023/08/04	8	38.45	41	39.30	39.45	-33	7,406	-0.45%
2023/08/02	11	42.10	14	41.81	41.40	-3	7,316	-0.04%
2023/08/01	25	43.36	17	43.92	42.95	8	7,257	0.11%
2023/07/31	24	44.66	13	44.54	43.90	11	7,147	0.15%
2023/07/28	13	42.68	21	42.49	42.90	-8	6,998	-0.11%
2023/07/27	9	43.69	24	43.99	44.00	-15	6,954	-0.22%
2023/07/26	7	43.91	23	43.47	43.15	-16	6,918	-0.23%
2023/07/25	36	44.38	11	44.57	44.45	25	6,865	0.36%
2023/07/24	12	43.70	12	43.82	43.45	0	6,799	0.00%
2023/07/21	9	43.09	9	43.57	43.75	0	6,754	0.00%
2023/07/20	13	43.73	14.6	43.87	43.80	-1.6	6,735	-0.02%
2023/07/19	24	43.08	35	42.85	42.90	-11	6,656	-0.16%
2023/07/18	40.6	44.95	31	44.72	43.20	9.6	6,669	0.14%
2023/07/17	61.3	47.50	63	47.85	46.70	-1.7	6,513	-0.03%
2023/07/14	66	47.06	52.2	46.02	48.10	13.9	6,141	0.23%
2023/07/13	36	43.64	37.6	43.98	43.80	-1.6	5,831	-0.03%
2023/07/12	8	43.16	13	42.88	42.40	-5	5,632	-0.09%
2023/07/11	12.2	42.37	26	42.49	42.45	-13.8	5,627	-0.25%
2023/07/10	33.2	42.46	13	42.33	42.15	20.2	5,628	0.36%
2023/07/07	59.2	43.53	35	43.39	43.30	24.2	5,529	0.44%
2023/07/06	9	41.97	7	42.36	41.85	2	5,148	0.04%
2023/07/05	24	42.49	8.1	42.40	41.70	16	5,122	0.31%
2023/07/04	31	42.82	25	43.30	43.80	6	5,009	0.12%
2023/07/03	47.3	41.83	47	42.42	43.45	0.3	4,859	0.01%
2023/06/30	13	40.35	21	40.63	40.90	-8	4,600	-0.17%
2023/06/29	50	40.50	37	40.95	40.35	13	4,503	0.29%
2023/06/28	12	39.55	0.6	40.10	39.30	11.4	4,167	0.27%
2023/06/27	17	38.24	4	38.39	37.80	13	4,011	0.32%
2023/06/26	25.1	38.84	64	38.66	38.60	-38.9	4,002	-0.97%
2023/06/21	33	40.27	8	40.54	40.20	25	3,920	0.64%
2023/06/20	11	39.14	7	39.30	39.10	4	3,825	0.10%
2023/06/19	21	39.70	12	40.50	39.30	9	3,785	0.24%
2023/06/16	32.5	40.57	30.6	40.42	40.35	1.9	3,656	0.05%
2023/06/15	4	37.73	1	38.05	38.15	3	3,316	0.09%
2023/06/14	12	37.48	11	37.70	37.65	1	3,311	0.03%
2023/06/13	2	37.25	2	37.30	37.10	0	3,344	0.00%
2023/06/12	10.3	37.53	0	0.00	36.80	10.3	3,411	0.30%
2023/06/09	1	38.75	5	38.75	38.85	-4	3,394	-0.12%
2023/06/08	5	37.45	3	37.40	37.20	2	3,345	0.06%
2023/06/07	5.3	37.87	1.4	37.90	38.10	3.9	3,377	0.11%
2023/06/06	20	38.45	0	0.00	38.05	20	3,440	0.58%
2023/06/05	0.4	38.85	10.5	39.15	38.70	-10.1	3,457	-0.29%
2023/06/02	1	38.75	3.1	38.93	38.90	-2.1	3,542	-0.06%
2023/06/01	6	38.81	1	38.75	38.95	5	3,526	0.14%
2023/05/31	11	38.49	4.1	38.65	38.50	6.9	3,501	0.20%
2023/05/30	8	37.54	2	37.53	37.45	6	3,409	0.18%
2023/05/29	4	37.26	10	37.37	37.30	-6	3,404	-0.18%
2023/05/26	5	36.10	1	36.10	35.90	4	3,307	0.12%
2023/05/25	1	35.80	0	0.00	36.00	1	3,393	0.03%
2023/05/22	2	36.65	1	36.70	36.60	1	3,378	0.03%
2023/05/18	1	36.15	3	36.28	36.15	-2	3,364	-0.06%
2023/05/17	3	35.67	4	35.98	35.95	-1	3,315	-0.03%
2023/05/16	1	34.65	0	0.00	35.30	1	3,253	0.03%
2023/05/15	0	0.00	4	34.51	34.40	-4	3,230	-0.12%
2023/05/11	4	34.23	0	0.00	33.95	4	3,232	0.12%
2023/05/10	7	34.81	5	34.75	34.80	2	3,205	0.06%
2023/05/09	0	0.00	4	34.60	34.60	-4	3,198	-0.13%
2023/05/08	3.1	35.55	3	35.35	35.15	0.1	3,188	0.00%
2023/05/05	2	34.93	3	34.87	35.00	-1	3,182	-0.03%
2023/05/04	1	34.20	0	0.00	34.45	1	3,184	0.03%
2023/05/03	4	34.65	0	0.00	34.40	4	3,188	0.13%
2023/04/28	1	35.25	1	35.55	35.40	0	3,159	0.00%
2023/04/27	3	34.82	6	35.25	35.30	-3	3,143	-0.10%
2023/04/25	4	34.85	1	36.10	34.80	3	3,114	0.10%
2023/04/24	1	35.70	5	35.86	35.70	-4	3,071	-0.13%
2023/04/21	9.5	35.84	3	36.10	35.65	6.5	3,081	0.21%
2023/04/20	2	39.03	3	39.37	39.30	-1	2,949	-0.03%
2023/04/19	2	38.75	4.3	38.63	38.85	-2.3	2,840	-0.08%
2023/04/18	1	38.65	9	38.36	38.40	-8	2,754	-0.29%
2023/04/17	0	0.00	5	37.45	37.45	-5	2,686	-0.19%
2023/04/14	1	37.20	2	37.75	36.70	-1	2,757	-0.04%
2023/04/12	12	36.66	4	36.58	36.75	8	2,618	0.31%
2023/04/11	0	0.00	1	36.15	36.20	-1	2,554	-0.04%
2023/04/10	1	36.05	1	35.95	36.00	0	2,528	0.00%
2023/04/07	2	35.65	4	35.81	35.35	-2	2,471	-0.08%
2023/03/31	1	34.75	1	34.95	34.85	0	2,337	0.00%
2023/03/30	0	0.00	2	34.85	34.80	-2	2,325	-0.09%
2023/03/29	2	34.50	0	0.00	34.45	2	2,310	0.09%
2023/03/28	0	0.00	14	34.29	34.75	-14	2,313	-0.61%
2023/03/27	2	34.50	2	34.80	34.95	0	2,300	0.00%
2023/03/23	6	34.82	0	0.00	34.75	6	2,257	0.27%
2023/03/21	1	34.30	0	0.00	34.10	1	2,224	0.04%
2023/03/20	0	0.00	3.5	34.21	34.20	-3.5	2,211	-0.16%
2023/03/16	3	33.77	12	34.19	33.55	-9	2,187	-0.41%
2023/03/15	4	35.12	2.1	34.58	34.45	1.9	2,153	0.09%
2023/03/14	0.1	35.10	13	34.40	35.20	-12.9	2,081	-0.62%
2023/03/13	1.1	34.96	2	34.90	34.90	-0.9	2,036	-0.04%
2023/03/10	0	0.00	4.4	35.05	34.55	-4.4	1,991	-0.22%
2023/03/09	2	34.80	2	34.88	34.80	0	2,215	0.00%
2023/03/08	1	34.55	0	0.00	34.55	1	2,276	0.04%
2023/03/07	10.4	34.54	10	34.33	34.20	0.4	2,337	0.02%
2023/03/06	4	33.18	3.5	33.60	33.25	0.5	2,197	0.02%
2023/03/03	3	33.08	0	0.00	32.90	3	2,167	0.14%
2023/03/02	11	33.65	8	33.86	33.90	3	2,099	0.14%
2023/03/01	0.5	32.90	0	0.00	33.20	0.5	2,100	0.02%
2023/02/24	0	0.00	3	32.37	32.50	-3	2,054	-0.15%
2023/02/23	3.5	32.39	4	32.56	32.50	-0.5	2,038	-0.02%
2023/02/22	0	0.00	7	31.64	31.90	-7	1,967	-0.36%
2023/02/21	0	0.00	24	31.70	31.80	-24	1,991	-1.21%
2023/02/20	1	32.00	12	31.80	31.70	-11	2,015	-0.55%
2023/02/17	0	0.00	56	31.57	31.60	-56	2,014	-2.78%
2023/02/16	12	31.05	1.2	31.22	31.00	10.9	2,024	0.54%
2023/02/15	4	30.70	0	0.00	30.90	4	2,046	0.20%
2023/02/14	30	30.90	0	0.00	30.70	30	2,063	1.45%
2023/02/13	0	0.00	1	30.75	30.90	-1	2,120	-0.05%
2023/02/10	0	0.00	1	30.55	30.20	-1	2,179	-0.05%
2023/02/09	2	30.85	2	30.80	30.75	0	2,180	0.00%
2023/02/08	30	31.00	1	31.05	30.95	29	2,184	1.33%
2023/02/07	1	31.00	0	0.00	30.95	1	2,196	0.05%
2023/02/06	0	0.00	14	30.96	30.95	-14	2,218	-0.63%
2023/02/03	3	30.78	16	30.78	30.70	-13	2,217	-0.59%
2023/02/02	0	0.00	62	31.11	31.25	-62	2,211	-2.80%
2023/02/01	3	30.57	31	30.78	30.65	-28	2,234	-1.25%
2023/01/31	12	30.43	5	30.45	30.55	7	2,224	0.31%
2023/01/30	0	30.00	3	30.25	30.05	-3	2,205	-0.14%
2023/01/17	0	0.00	2	29.68	29.80	-2	2,203	-0.09%
2023/01/16	1	29.30	0	0.00	29.30	1	2,199	0.05%
2023/01/13	12	29.93	0	0.00	29.40	12	2,204	0.54%
2023/01/12	6	29.89	0	0.00	29.85	6	2,206	0.27%
2023/01/11	7	30.20	1	30.55	30.05	6	2,220	0.27%
2023/01/09	3	29.75	4	29.90	29.80	-1	2,195	-0.05%
2023/01/06	3	29.50	2	29.50	29.50	1	2,212	0.05%
2023/01/05	80	30.30	13	30.39	29.60	67	2,244	2.99%
2023/01/04	21	29.87	15	29.89	30.00	6	2,175	0.28%
2023/01/03	1	28.05	1	28.55	28.75	0	2,087	0.00%
2022/12/28	4	28.41	0	0.00	28.15	4	2,262	0.18%
2022/12/27	2	28.85	0	0.00	28.95	2	2,274	0.09%
2022/12/23	5	28.32	5	28.57	28.55	0	2,291	0.00%
2022/12/22	12	28.92	2	29.10	28.85	10	2,305	0.43%
2022/12/21	0	0.00	1	29.00	28.75	-1	2,353	-0.04%
2022/12/20	2	28.80	0	0.00	28.55	2	2,371	0.08%
2022/12/16	2	30.65	0	0.00	30.40	2	2,407	0.08%
2022/12/15	0	0.00	4	31.23	31.10	-4	2,415	-0.17%
2022/12/14	2	30.80	2	31.05	31.05	0	2,427	0.00%
2022/12/08	2	30.65	2	30.90	30.80	0	2,550	0.00%
2022/12/07	4	31.05	2	31.70	30.65	2	2,599	0.08%
2022/12/06	2	31.35	3	31.68	31.35	-1	2,734	-0.04%
2022/12/05	32	31.59	5	31.78	31.60	27	2,931	0.92%
2022/12/02	2	31.05	1	31.20	31.20	1	3,049	0.03%
2022/12/01	2	31.55	23	31.92	31.30	-21	3,162	-0.66%
2022/11/30	26.2	30.89	4	31.13	31.00	22.2	3,100	0.71%
2022/11/29	3	31.07	13	31.25	31.35	-10	3,044	-0.33%
2022/11/28	0	29.90	1	30.00	29.85	-1	2,964	-0.03%
2022/11/25	1	29.75	10	30.10	29.50	-9	2,968	-0.30%
2022/11/24	0	0.00	3	29.97	30.00	-3	2,970	-0.10%
2022/11/23	12	29.92	3	29.87	30.45	9	2,951	0.30%
2022/11/22	2	29.45	1	29.50	29.55	1	2,901	0.03%
2022/11/21	0	29.66	0	0.00	29.60	0	2,933	0.00%
2022/11/18	1	29.90	1	29.50	29.55	0	2,945	0.00%
2022/11/17	4	29.90	3	29.47	29.50	1	2,927	0.03%
2022/11/16	2	29.28	5	29.60	29.15	-3	2,912	-0.10%
2022/11/15	0	0.00	2	29.10	29.20	-2	2,929	-0.07%
2022/11/14	3.1	29.72	2	29.58	29.70	1.1	2,932	0.04%
2022/11/11	2	29.35	2	29.20	29.55	0	2,902	0.00%
2022/11/10	2	29.25	1	29.60	29.15	1	2,891	0.03%
2022/11/09	1	29.35	0	0.00	29.30	1	2,898	0.03%
2022/11/08	7	29.69	0	0.00	29.30	7	2,906	0.24%
2022/11/03	1	28.90	1	28.50	28.55	0	3,002	0.00%
2022/11/02	0	0.00	1	28.10	28.55	-1	3,037	-0.03%
2022/11/01	0	0.00	4	27.20	27.50	-4	3,105	-0.13%
2022/10/28	4	26.56	0	0.00	26.25	4	3,530	0.11%
2022/10/21	1	27.25	0	0.00	27.10	1	4,285	0.02%
2022/10/19	0	0.00	5	28.30	28.35	-5	4,556	-0.11%
2022/10/18	0	0.00	1	28.50	28.60	-1	4,659	-0.02%
2022/10/13	0	0.00	1	26.25	26.10	-1	4,744	-0.02%
2022/10/07	5	29.61	1	29.50	29.50	4	4,787	0.08%
2022/10/06	1	29.05	19	29.14	29.20	-18	4,828	-0.37%
2022/10/05	18	29.48	5	29.61	28.85	13	4,848	0.27%
2022/10/04	5	28.00	5	28.30	28.60	0	4,773	0.00%
2022/10/03	1	27.35	0	0.00	27.35	1	4,827	0.02%
2022/09/26	0	29.80	7	30.70	29.80	-7	5,417	-0.13%
2022/09/23	4	32.68	0	0.00	31.35	4	5,395	0.07%
2022/09/20	0	32.70	1	32.55	32.80	-1	5,331	-0.02%
2022/09/19	1	32.25	5	32.27	32.45	-4	5,316	-0.08%
2022/09/16	0	0.00	6	33.20	32.70	-6	5,297	-0.11%
2022/09/15	25	33.72	3	33.65	33.05	22	5,258	0.42%
2022/09/14	10	33.05	16	33.23	33.45	-6	5,179	-0.12%
2022/09/13	12	33.97	20	34.05	33.70	-8	5,130	-0.16%
2022/09/12	28	34.51	35	34.58	34.95	-7	4,980	-0.14%
2022/09/08	3	32.95	9	33.08	33.75	-6	4,786	-0.13%
2022/09/07	9	32.10	5	32.00	32.80	4	4,637	0.09%
2022/09/06	26	32.52	15	32.67	32.40	11	4,514	0.24%
2022/09/05	5	31.96	1	31.40	31.40	4	4,297	0.09%
2022/09/02	1	31.40	0	0.00	31.75	1	4,198	0.02%
2022/08/30	1	30.90	0	0.00	31.00	1	4,124	0.02%
2022/08/26	0	0.00	2	31.70	31.65	-2	4,082	-0.05%
2022/08/25	0	0.00	2	31.05	31.25	-2	4,032	-0.05%
2022/08/24	0	0.00	1	30.55	30.55	-1	4,019	-0.02%
2022/08/23	0	0.00	1	30.70	30.75	-1	4,011	-0.02%
2022/08/22	3	31.65	2	31.40	31.15	1	3,985	0.03%
2022/08/19	2	31.30	3	31.52	31.85	-1	3,932	-0.03%
2022/08/18	2	31.10	4	31.10	31.25	-2	3,908	-0.05%
2022/08/17	1	31.15	9	31.25	31.15	-8	3,890	-0.21%
2022/08/16	5	31.50	3	31.30	31.25	2	3,871	0.05%
2022/08/15	12	31.96	18	32.05	31.65	-6	3,838	-0.16%
2022/08/12	0	0.00	30	31.75	31.50	-30	3,771	-0.80%
2022/08/11	23	31.34	45	31.44	31.50	-22	3,739	-0.59%
2022/08/10	24	32.30	1	32.25	31.75	23	3,686	0.62%
2022/08/09	3	31.75	8	31.81	32.00	-5	3,591	-0.14%
2022/08/08	10	31.87	6	31.82	31.90	4	3,537	0.11%
2022/08/05	16	31.50	10	31.75	31.85	6	3,446	0.17%
2022/08/04	26	31.59	46	31.47	31.80	-20	3,291	-0.61%
2022/08/03	37	31.55	16	30.03	30.05	21	3,016	0.70%
2022/08/02	5	31.07	16	31.08	30.70	-11	2,754	-0.40%
2022/08/01	22	30.63	2	30.50	30.50	20	2,633	0.76%
2022/07/29	18	31.39	31	31.31	31.15	-13	2,578	-0.50%
2022/07/28	39	31.24	17	31.26	30.50	22	2,479	0.89%
2022/07/27	29	30.66	24.2	30.30	30.70	4.8	2,216	0.22%
2022/07/26	19.1	30.04	7	29.32	29.00	12.1	2,033	0.59%
2022/07/25	8	30.67	5	29.83	31.00	3	1,936	0.15%
2022/07/22	3	29.05	0.1	29.45	29.10	2.9	1,822	0.16%
2022/07/21	7	29.44	13	29.07	29.50	-6	1,784	-0.34%
2022/07/20	4	29.06	1	29.10	29.00	3	1,739	0.17%
2022/07/18	0.1	28.95	4	29.00	28.85	-3.9	1,710	-0.23%
2022/07/15	2	29.45	4	29.60	29.40	-2	1,697	-0.12%
2022/07/14	0.1	29.15	0.2	28.70	29.25	-0.1	1,648	-0.01%
2022/07/13	0.2	27.70	0	0.00	27.90	0.2	1,580	0.01%
2022/07/12	6	28.78	9	28.38	28.60	-3	1,534	-0.20%
2022/07/11	4	29.25	4	29.34	29.45	0	1,512	0.00%
2022/07/08	8	29.81	10	29.53	29.60	-2	1,448	-0.14%
2022/07/07	19	28.96	24	28.89	28.75	-5	1,206	-0.41%
2022/07/06	7	27.44	14	27.35	27.45	-7	1,001	-0.70%
2022/07/05	10	27.11	4	26.98	27.15	6	951	0.63%
2022/07/04	0	0.00	2	25.80	25.45	-2	830	-0.24%
2022/06/28	0	0.00	1	26.50	26.45	-1	821	-0.12%
2022/06/20	0	0.00	2	25.60	25.10	-2	1,057	-0.19%
2022/06/16	2	26.88	1	27.35	26.50	1	1,093	0.09%
2022/06/15	11	26.95	0	0.00	27.10	11	1,175	0.94%
2022/06/01	0	0.00	1	27.65	27.65	-1	1,362	-0.07%
2022/05/31	0	0.00	1	27.40	27.40	-1	1,357	-0.07%
2022/05/24	0	0.00	1	26.85	26.85	-1	1,499	-0.07%
2022/05/23	1	27.30	0	0.00	27.20	1	1,513	0.07%
2022/05/20	1	27.45	0	0.00	27.00	1	1,569	0.06%
2022/05/19	2	26.90	2	27.20	27.20	0	1,602	0.00%
2022/05/18	0	0.00	5	27.37	27.40	-5	1,859	-0.27%
2022/05/17	2	27.00	1	27.00	27.00	1	1,876	0.05%
2022/05/13	1	26.40	0	0.00	26.35	1	1,893	0.05%
2022/05/10	0	0.00	1	26.65	27.00	-1	1,928	-0.05%
2022/05/09	1	27.30	0	0.00	26.90	1	1,978	0.05%
2022/05/05	0	0.00	3	29.20	29.05	-3	2,028	-0.15%
2022/04/27	0	0.00	1	27.70	28.30	-1	2,135	-0.05%
2022/04/26	1	28.80	0	0.00	29.10	1	2,131	0.05%
2022/04/22	2	30.05	1	30.20	30.10	1	2,128	0.05%
2022/04/21	1	31.00	0	0.00	30.55	1	2,136	0.05%
2022/04/20	0	0.00	2	30.45	30.35	-2	2,122	-0.09%
2022/04/19	2	29.70	0	0.00	29.75	2	2,110	0.09%
2022/04/18	0	0.00	1	29.10	29.10	-1	2,126	-0.05%
2022/04/15	1	28.90	0	0.00	28.85	1	2,136	0.05%
2022/04/13	10	29.65	0	0.00	29.90	10	2,227	0.45%
2022/04/07	0	0.00	3	30.85	30.55	-3	2,653	-0.11%
2022/04/01	0	0.00	2	31.50	31.40	-2	2,820	-0.07%
2022/03/31	0	0.00	3	31.40	31.30	-3	2,859	-0.10%
2022/03/30	0	0.00	2	31.83	31.80	-2	2,923	-0.07%
2022/03/29	1	31.90	1	31.60	31.60	0	2,934	0.00%
2022/03/28	3	31.80	11	31.81	31.80	-8	2,947	-0.27%
2022/03/25	5	32.91	8	32.53	32.50	-3	2,961	-0.10%
2022/03/24	5	32.25	0	0.00	32.05	5	2,884	0.17%
2022/03/23	3	32.17	1	32.10	31.70	2	2,920	0.07%
2022/03/22	0	0.00	1	32.20	32.20	-1	3,022	-0.03%
2022/03/18	10	31.55	21	31.50	32.00	-11	3,665	-0.30%
2022/03/17	0	0.00	2	31.00	30.90	-2	3,827	-0.05%
2022/03/16	0	0.00	5	30.54	30.80	-5	4,336	-0.12%
2022/03/15	0	0.00	1	30.45	30.10	-1	4,863	-0.02%
2022/03/14	2	30.30	1	30.50	30.40	1	4,926	0.02%
2022/03/11	0	0.00	1	30.40	30.25	-1	5,035	-0.02%
2022/03/10	0	0.00	30	30.00	29.80	-30	5,025	-0.60%
2022/03/09	61	28.14	30	28.50	28.60	31	5,058	0.61%
2022/03/08	0	0.00	3	28.43	28.05	-3	5,039	-0.06%
2022/03/07	4	29.05	2	29.10	29.05	2	5,023	0.04%
2022/03/04	1	30.85	2	30.60	30.60	-1	5,023	-0.02%
2022/03/03	5	30.85	10	31.10	30.90	-5	5,080	-0.10%
2022/03/01	0	0.00	1	31.00	30.95	-1	5,128	-0.02%
2022/02/25	15	30.79	1	31.20	30.50	14	5,171	0.27%
2022/02/23	1	30.65	3	30.90	31.10	-2	5,294	-0.04%
2022/02/22	10	31.10	0	0.00	30.45	10	5,351	0.19%
2022/02/21	2	32.25	11	32.31	32.25	-9	5,542	-0.16%
2022/02/18	15	32.53	2	33.00	32.90	13	6,165	0.21%
2022/02/10	3	31.40	0	0.00	31.50	3	6,149	0.05%
2022/02/09	1	32.10	6	31.63	32.10	-5	6,165	-0.08%
2022/02/08	22	32.01	20	32.50	32.40	2	6,235	0.03%
2022/02/07	0	0.00	1	31.10	31.75	-1	6,379	-0.02%
2022/01/24	2	30.18	0	0.00	30.05	2	6,399	0.03%
2022/01/21	0	0.00	1	30.95	30.45	-1	6,416	-0.02%
2022/01/20	1	31.60	1	31.70	31.70	0	6,512	0.00%
2022/01/17	0	0.00	8	30.74	30.90	-8	6,515	-0.12%
2022/01/14	1	29.85	20	29.85	30.00	-19	6,502	-0.29%
2022/01/13	1	30.55	2	30.60	30.45	-1	6,489	-0.02%
2022/01/12	1	30.60	1	30.90	30.70	0	6,483	0.00%
2022/01/11	0	0.00	2	30.70	30.80	-2	6,475	-0.03%
2022/01/10	1	31.55	0	0.00	31.70	1	6,450	0.02%
2022/01/07	0	0.00	2	31.45	31.35	-2	6,437	-0.03%
2022/01/06	14	33.14	3	33.28	32.85	11	6,349	0.17%
2022/01/05	0	0.00	7	33.71	33.70	-7	6,319	-0.11%
2022/01/04	2	33.90	0	0.00	33.70	2	6,295	0.03%
2022/01/03	48	35.17	8	34.71	33.95	40	6,221	0.64%
2021/12/30	0	33.95	0	0.00	33.55	0	5,914	0.00%
2021/12/29	2	33.85	2	33.88	34.15	0	5,873	0.00%
2021/12/28	4.1	33.64	4	33.85	34.00	0.1	5,777	0.00%
2021/12/27	2	33.23	0	0.00	33.30	2	5,681	0.04%
2021/12/24	2	33.43	11	33.38	33.40	-9	5,642	-0.16%
2021/12/23	0	0.00	2	32.78	32.80	-2	5,569	-0.04%
2021/12/22	3	32.80	0	0.00	32.55	3	5,554	0.05%
2021/12/21	1	32.60	3	32.73	32.80	-2	5,534	-0.04%
2021/12/20	4	32.95	2.4	32.93	32.70	1.6	5,506	0.03%
2021/12/17	1.4	33.19	3	32.92	32.65	-1.6	5,463	-0.03%
2021/12/16	0	0.00	7	33.86	33.85	-7	5,397	-0.13%
2021/12/15	5	33.46	11	33.28	34.15	-6	5,268	-0.11%
2021/12/14	34	35.20	19	34.78	34.10	15	5,100	0.29%
2021/12/13	18	33.61	16	33.45	33.65	2	4,555	0.04%
2021/12/10	59	33.82	69	33.72	33.80	-10	4,308	-0.23%
2021/12/09	31	32.78	40	33.00	32.20	-9	3,779	-0.24%
2021/12/08	3	30.17	16	30.33	30.30	-13	3,217	-0.40%
2021/12/07	11	30.20	13	30.00	30.15	-2	3,141	-0.06%
2021/12/06	1	29.15	0	0.00	29.05	1	3,023	0.03%
2021/12/03	2	29.05	2	29.40	29.35	0	3,026	0.00%
2021/12/02	2	28.93	1	29.25	29.05	1	2,971	0.03%
2021/11/30	0	0.00	1	29.10	29.20	-1	2,973	-0.03%
2021/11/29	1	28.75	2	28.18	28.45	-1	2,967	-0.03%
2021/11/26	1	28.30	1	28.65	28.30	0	2,911	0.00%
2021/11/25	14	29.68	3	29.73	29.55	11	2,874	0.38%
2021/11/24	2	29.75	2	29.88	30.10	0	2,840	0.00%
2021/11/23	2	30.50	7	30.06	29.80	-5	2,797	-0.18%
2021/11/22	8	31.14	8	30.99	30.85	0	2,729	0.00%
2021/11/19	1	29.70	27	29.99	29.80	-26	2,587	-1.00%
2021/11/18	25	30.78	35	30.59	30.10	-10	2,517	-0.40%
2021/11/17	77	31.68	96	31.86	32.05	-19	2,279	-0.83%
2021/11/16	15	28.87	4	29.00	29.15	11	1,627	0.68%
2021/11/15	2	28.20	2	28.10	28.05	0	1,549	0.00%
2021/11/12	1	27.95	0	0.00	27.85	1	1,536	0.07%
2021/11/11	16	28.83	31	28.57	28.10	-15	1,531	-0.98%
2021/11/10	1	27.95	2	27.85	27.90	-1	1,448	-0.07%
2021/11/09	15	27.84	6	27.81	27.75	9	1,440	0.62%
2021/11/08	26	28.41	3	28.10	28.10	23	1,384	1.66%
2021/11/05	0	0.00	10	28.60	28.20	-10	1,355	-0.74%
2021/11/04	33	28.59	30	28.36	28.60	3	1,244	0.24%
2021/11/03	0	0.00	8	27.83	27.00	-8	1,077	-0.74%
2021/11/02	4	27.63	0	0.00	26.50	4	1,010	0.40%
2021/10/29	13	27.03	0	0.00	27.00	13	1,046	1.24%
2021/10/28	10	28.30	6	28.10	27.80	4	1,020	0.39%
2021/10/27	6	28.10	17	28.16	28.30	-11	908	-1.21%
2021/10/26	1	26.50	1	26.60	26.65	0	845	0.00%
2021/10/19	0	0.00	11	25.73	26.05	-11	908	-1.21%
2021/10/18	0	0.00	1	25.65	25.50	-1	919	-0.11%
2021/10/15	1	25.45	0	0.00	25.60	1	957	0.10%
2021/10/13	10	24.80	0	0.00	24.85	10	1,049	0.95%
2021/10/07	0	0.00	13	25.78	25.85	-13	1,342	-0.97%
2021/10/04	5	24.95	0	0.00	24.55	5	1,404	0.36%
2021/10/01	5	25.25	0	0.00	25.00	5	1,414	0.35%
2021/09/30	0	0.00	2	25.35	25.80	-2	1,419	-0.14%
2021/09/29	0	0.00	1	25.45	25.45	-1	1,428	-0.07%
2021/09/28	0	0.00	2	25.90	26.00	-2	1,449	-0.14%
2021/09/23	1	24.60	2	24.60	25.00	-1	1,480	-0.07%
2021/09/22	2	24.60	0	0.00	24.40	2	1,490	0.13%
2021/09/15	2	24.20	2	24.20	24.10	0	1,538	0.00%
2021/09/14	0	24.40	0	0.00	24.20	0	1,560	0.00%
2021/09/09	2	24.40	0	0.00	24.35	2	1,626	0.12%
2021/09/08	1	24.65	0	0.00	24.15	1	1,649	0.06%
2021/09/06	1	25.20	1	24.90	24.75	0	1,650	0.00%
2021/09/02	6	26.20	0	0.00	26.05	6	1,633	0.37%
2021/09/01	6	26.25	10	26.51	26.65	-4	1,617	-0.25%
2021/08/31	2	26.10	0	0.00	26.00	2	1,619	0.12%
2021/08/30	1	26.30	0	0.00	26.20	1	1,628	0.06%
2021/08/27	1	26.20	4	26.25	26.15	-3	1,651	-0.18%
2021/08/26	1	26.90	0	0.00	26.95	1	1,669	0.06%
2021/08/24	3	26.10	0	0.00	26.10	3	1,710	0.18%
2021/08/23	0	0.00	2	26.30	26.35	-2	1,723	-0.12%
2021/08/19	2	25.15	0	0.00	25.20	2	1,731	0.12%
2021/08/18	0	0.00	2	25.05	25.65	-2	1,730	-0.12%
2021/08/17	0	0.00	1	25.05	24.55	-1	1,742	-0.06%
2021/08/16	3	25.07	5	24.90	24.75	-2	1,743	-0.11%
2021/08/13	0	0.00	2	25.30	25.15	-2	1,751	-0.11%
2021/08/11	0	0.00	1	26.00	25.75	-1	1,789	-0.06%
2021/08/10	0	0.00	15	26.15	26.05	-15	1,813	-0.83%
2021/08/04	8	27.25	0	0.00	27.10	8	2,029	0.39%
2021/07/30	4	28.20	0	0.00	28.10	4	2,097	0.19%
2021/07/29	1	28.60	0	0.00	28.50	1	2,169	0.05%
2021/07/27	0	0.00	1	30.00	29.15	-1	2,301	-0.04%
2021/07/23	0	0.00	1	29.60	29.55	-1	2,580	-0.04%
2021/07/21	3	28.43	3	29.47	28.55	0	2,639	0.00%
2021/07/20	3	29.47	9	29.11	29.05	-6	2,666	-0.23%
2021/07/19	0	0.00	6	30.65	30.35	-6	2,734	-0.22%
2021/07/16	17	31.07	14	30.55	31.15	3	2,821	0.11%
2021/07/15	32	30.30	15	30.62	31.65	17	2,783	0.61%
2021/07/14	4	29.10	11	29.00	29.05	-7	2,637	-0.27%
2021/07/13	6	28.85	1	28.90	28.45	5	2,645	0.19%
2021/07/12	0	0.00	18	28.20	28.25	-18	2,644	-0.68%
2021/07/09	0	0.00	1	28.15	27.95	-1	2,656	-0.04%
2021/07/08	1	28.20	0	0.00	28.15	1	2,716	0.04%
2021/07/07	1	28.80	2	28.80	28.40	-1	2,821	-0.04%
2021/07/06	1	28.80	0	0.00	28.75	1	2,996	0.03%
2021/07/05	20	29.08	5	29.11	29.10	15	3,307	0.45%
2021/07/02	0	0.00	3	29.00	28.60	-3	3,327	-0.09%
2021/06/29	3	28.70	0	0.00	28.60	3	3,572	0.08%
2021/06/28	0	0.00	3	29.07	29.25	-3	3,714	-0.08%
2021/06/25	0	0.00	3	29.25	29.15	-3	3,746	-0.08%
2021/06/24	4	29.44	0	0.00	29.15	4	3,814	0.10%
2021/06/22	2	28.20	0	0.00	27.90	2	3,888	0.05%
2021/06/21	3	28.25	0	0.00	28.25	3	3,900	0.08%
2021/06/18	3	28.82	10	29.11	29.20	-7	3,951	-0.18%
2021/06/17	0	0.00	7	28.66	28.95	-7	4,029	-0.17%
2021/06/16	3	28.55	1	28.20	28.10	2	4,090	0.05%
2021/06/11	0	0.00	1	28.85	28.20	-1	4,152	-0.02%
2021/06/10	3	28.42	3	28.53	28.45	0	4,243	0.00%
2021/06/09	9	27.68	2	27.65	27.85	7	4,401	0.16%
2021/06/08	5	27.85	0	0.00	27.80	5	4,545	0.11%
2021/06/07	3	28.00	4	28.19	28.00	-1	4,572	-0.02%
2021/06/04	1	28.45	0	0.00	28.10	1	4,585	0.02%
2021/06/03	12	28.85	0	0.00	28.85	12	4,665	0.26%
2021/06/02	14	28.84	10	29.00	28.95	4	4,700	0.09%
2021/06/01	0	0.00	2	28.55	28.55	-2	4,748	-0.04%
2021/05/28	2	27.80	15	27.80	27.80	-13	4,850	-0.27%
2021/05/27	5	27.40	0	0.00	27.40	5	4,885	0.10%
2021/05/25	2	27.25	0	0.00	27.25	2	4,957	0.04%
2021/05/21	1	26.50	0	0.00	26.50	1	5,059	0.02%
2021/05/18	0	0.00	4	26.00	26.15	-4	5,233	-0.08%
2021/05/14	11	26.23	8	27.05	26.10	3	5,241	0.06%
2021/05/13	10	26.80	3	26.22	26.60	7	5,244	0.13%
2021/05/12	1	25.20	19.2	25.34	25.75	-18.2	5,242	-0.35%
2021/05/11	2	28.85	1	27.50	27.95	1	5,185	0.02%
2021/05/10	1	30.00	2.4	30.44	29.95	-1.4	5,198	-0.03%
2021/05/07	0	0.00	2.2	29.95	30.40	-2.2	5,503	-0.04%
2021/05/06	7	29.68	5.2	29.87	29.20	1.8	5,584	0.03%
2021/05/05	11	30.32	29.2	30.65	30.10	-18.2	5,533	-0.33%
2021/05/04	24.2	31.29	6.5	31.73	31.35	17.8	5,519	0.32%
2021/05/03	13	35.12	10	35.29	34.40	3	5,475	0.05%
2021/04/29	63	34.96	69	34.83	35.00	-6	5,422	-0.11%
2021/04/28	15	33.39	0	0.00	33.50	15	5,378	0.28%
2021/04/27	0	0.00	3	33.27	33.25	-3	5,484	-0.05%
2021/04/26	6.2	33.33	1	33.30	33.65	5.2	5,573	0.09%
2021/04/23	8.2	33.21	6	33.44	33.15	2.2	5,667	0.04%
2021/04/22	16.1	35.01	1.1	34.40	34.00	15	6,057	0.25%
2021/04/21	4	35.80	22.1	35.75	35.80	-18.1	6,051	-0.30%
2021/04/20	0.1	36.32	1	36.20	36.30	-0.9	6,107	-0.01%
2021/04/19	6.3	36.06	0	0.00	36.05	6.3	6,325	0.10%
2021/04/16	2	36.03	1	36.05	36.05	1	6,462	0.02%
2021/04/15	6	36.08	0	0.00	35.95	6	6,666	0.09%
2021/04/14	5	35.82	3	36.10	35.80	2	7,531	0.03%
2021/04/13	16.1	37.22	4	37.28	37.00	12.1	8,203	0.15%
2021/04/12	9.2	37.96	5	38.03	37.50	4.2	8,310	0.05%
2021/04/09	18	37.82	45	38.13	38.40	-27	8,231	-0.33%
2021/04/08	11	36.45	4	36.36	36.40	7	7,937	0.09%
2021/04/07	13	36.48	35	36.11	36.20	-22	7,935	-0.28%
2021/04/06	4	36.60	3	36.97	36.55	1	7,930	0.01%
2021/04/01	29	37.45	14	37.34	37.05	15	7,991	0.19%
2021/03/31	28	37.16	62	37.00	37.35	-34	8,083	-0.42%
2021/03/30	3	36.32	1	36.70	36.55	2	7,944	0.03%
2021/03/29	13	36.43	61.9	36.49	36.55	-48.9	7,920	-0.62%
2021/03/25	11	36.01	17	36.06	35.60	-6	7,992	-0.08%
2021/03/24	1	35.45	4	35.56	35.40	-3	7,958	-0.04%
2021/03/23	10	35.75	1	35.50	35.25	9	7,951	0.11%
2021/03/22	10	35.12	13	35.26	35.10	-3	7,902	-0.04%
2021/03/19	4	36.54	13	36.51	36.15	-9	7,840	-0.11%
2021/03/18	6	36.32	5	36.39	36.30	1	7,777	0.01%
2021/03/17	2	36.05	5	36.34	36.10	-3	7,825	-0.04%
2021/03/16	16	36.75	2	37.23	36.65	14	7,828	0.18%
2021/03/15	37	37.51	20	37.50	37.55	17	7,805	0.22%
2021/03/12	24	36.72	29	36.28	36.80	-5	7,689	-0.07%
2021/03/11	11	35.70	1	35.50	35.75	10	7,661	0.13%
2021/03/10	36	35.72	1	35.65	35.35	35	8,028	0.44%
2021/03/09	9	35.48	3	35.72	35.40	6	8,358	0.07%
2021/03/08	5	35.48	0	0.00	34.90	5	8,296	0.06%
2021/03/05	1	35.35	4	35.60	35.45	-3	8,284	-0.04%
2021/03/04	22	35.21	4	35.30	35.05	18	8,421	0.21%
2021/03/03	0	0.00	3	34.22	34.40	-3	8,429	-0.04%
2021/03/02	14	34.60	0	0.00	34.10	14	8,460	0.17%
2021/02/26	1	34.70	0	0.00	35.10	1	8,451	0.01%
2021/02/25	2	34.93	9	35.02	34.85	-7	8,467	-0.08%
2021/02/24	12	35.80	0	0.00	35.10	12	8,468	0.14%
2021/02/23	0	0.00	5	35.77	36.15	-5	8,489	-0.06%
2021/02/22	12	35.55	0	0.00	35.50	12	8,548	0.14%
2021/02/19	6	35.08	17	35.59	35.40	-11	8,515	-0.13%
2021/02/18	1	34.20	0	0.00	34.15	1	8,429	0.01%
2021/02/17	2	32.90	10	33.30	33.30	-8	8,402	-0.10%
2021/02/04	6	33.00	1	33.50	33.10	5	8,362	0.06%
2021/02/03	10	33.20	3	33.07	32.95	7	8,460	0.08%
2021/02/02	0	33.65	0	0.00	33.60	0	8,410	0.00%
2021/02/01	1	34.15	1	33.90	33.50	0	8,381	0.00%
2021/01/29	18	36.13	13	36.23	34.55	5	8,314	0.06%
2021/01/28	9	36.16	10	35.68	36.00	-1	7,984	-0.01%
2021/01/27	3	35.40	3	35.45	35.30	0	7,890	0.00%
2021/01/26	1	34.85	0	0.00	34.65	1	7,871	0.01%
2021/01/25	5	35.28	3	35.30	35.35	2	7,835	0.03%
2021/01/22	3	34.70	3	34.48	35.15	0	7,803	0.00%
2021/01/21	4	35.23	25	35.41	34.75	-21	7,725	-0.27%
2021/01/20	22	36.42	20	36.03	35.75	2	7,618	0.03%
2021/01/19	16	38.29	9	38.50	37.45	7	7,470	0.09%
2021/01/18	18	38.18	11	38.64	38.50	7	7,344	0.10%
2021/01/15	15	39.61	15	40.33	38.60	0	7,192	0.00%
2021/01/14	4.2	37.49	21	37.76	38.35	-16.8	6,717	-0.25%
2021/01/13	16	37.53	20	37.52	37.80	-4	6,604	-0.06%
2021/01/12	31	38.29	17.1	37.50	37.50	14	6,500	0.21%
2021/01/11	6	38.71	3	38.67	38.95	3	6,249	0.05%
2021/01/08	7	38.68	10.5	38.55	38.50	-3.5	6,084	-0.06%
2021/01/07	99.1	39.57	113	39.63	39.50	-14	5,851	-0.24%	大賣/
2021/01/06	60	38.64	86	38.27	38.90	-26	4,966	-0.52%
2021/01/05	39	34.32	68.8	35.05	35.40	-29.8	4,261	-0.70%
2021/01/04	4	32.09	4	32.18	32.20	0	4,058	0.00%
2020/12/31	4	31.25	2	31.30	31.25	2	3,979	0.05%
2020/12/30	2	31.30	0	0.00	31.15	2	4,017	0.05%
2020/12/29	3	31.68	0	0.00	31.45	3	3,984	0.08%
2020/12/28	19	32.28	0	0.00	31.65	19	3,921	0.48%
2020/12/25	2.5	31.18	10	31.52	32.10	-7.5	3,840	-0.20%
2020/12/22	0	0.00	5	29.75	29.55	-5	3,637	-0.14%
2020/12/21	2	31.30	21	30.43	31.05	-19	3,613	-0.53%
2020/12/18	0	0.00	5	29.92	30.05	-5	3,516	-0.14%
2020/12/17	3	29.43	0	0.00	29.55	3	3,493	0.09%
2020/12/16	0	0.00	1	29.60	29.70	-1	3,492	-0.03%
2020/12/14	0	0.00	7	30.51	30.25	-7	3,463	-0.20%
2020/12/11	1	30.70	2	29.95	30.20	-1	3,479	-0.03%
2020/12/10	0	0.00	1	30.90	31.00	-1	3,425	-0.03%
2020/12/09	27	31.09	7.7	31.12	31.30	19.3	3,412	0.57%
2020/12/07	7	31.66	1	31.95	31.30	6	3,704	0.16%
2020/12/04	108	32.13	30	32.38	32.25	78	3,666	2.13%	大買/
2020/12/03	20	31.23	26.8	31.55	32.00	-6.8	3,305	-0.20%
2020/12/02	11	29.00	24	29.14	29.10	-13	3,022	-0.43%
2020/12/01	5	29.01	3	28.95	29.00	2	3,036	0.07%
2020/11/30	29	30.00	13	29.36	29.25	16	3,099	0.52%
2020/11/27	0	0.00	4	29.41	29.60	-4	2,914	-0.14%
2020/11/25	2	28.73	0	0.00	28.65	2	2,796	0.07%
2020/11/24	0	0.00	3	28.57	28.40	-3	2,796	-0.11%
2020/11/23	12	28.45	1	28.20	28.35	11	2,750	0.40%
2020/11/20	9	28.33	44	28.42	28.35	-35	2,726	-1.28%
2020/11/19	4	27.89	4	28.05	28.00	0	2,723	0.00%
2020/11/18	2	27.55	0	0.00	27.30	2	2,622	0.08%
2020/11/17	0	0.00	3	27.10	26.90	-3	2,638	-0.11%
2020/11/16	1	26.95	0	0.00	27.25	1	2,723	0.04%
2020/11/12	3	26.80	0	0.00	26.45	3	2,875	0.10%
2020/11/11	10	27.15	8	26.99	26.75	2	2,900	0.07%
2020/11/10	1	25.80	0	0.00	25.90	1	2,798	0.04%
2020/11/05	1	26.20	0	0.00	26.10	1	2,972	0.03%
2020/10/30	1	26.15	0	0.00	25.80	1	3,074	0.03%
2020/10/29	1	25.65	22.5	25.90	26.20	-21.5	3,118	-0.69%
2020/10/20	0	0.00	1	27.50	27.50	-1	3,510	-0.03%
2020/10/19	0	0.00	10	27.36	27.30	-10	3,543	-0.28%
2020/10/16	1	27.05	1	26.90	26.90	0	3,616	0.00%
2020/10/15	1	27.25	0	0.00	27.30	1	3,665	0.03%
2020/10/14	2	27.75	0	0.00	27.70	2	3,709	0.05%
2020/10/13	14	27.39	4	27.60	27.75	10	3,747	0.27%
2020/10/07	3	27.57	0	0.00	27.45	3	3,762	0.08%
2020/10/06	2	26.50	0	0.00	26.80	2	3,765	0.05%
2020/09/28	1	25.55	1	25.65	25.50	0	3,944	0.00%
2020/09/25	1	26.00	0	0.00	25.05	1	3,973	0.03%
2020/09/18	0	0.00	4	28.30	27.75	-4	3,937	-0.10%
2020/09/17	2	28.10	1	28.10	28.05	1	3,938	0.03%
2020/09/11	2.7	29.03	4	29.23	28.40	-1.3	4,226	-0.03%
2020/09/10	4	29.96	24	29.70	29.25	-20	4,185	-0.48%
2020/09/09	2	28.68	6	28.85	28.95	-4	3,935	-0.10%
2020/09/08	3	27.85	5	28.00	27.85	-2	3,905	-0.05%
2020/09/07	1	28.85	11	28.82	28.30	-10	3,934	-0.25%
2020/09/04	20	28.18	9	28.47	28.50	11	3,948	0.28%
2020/09/03	34	28.61	3	28.40	28.20	31	3,955	0.78%
2020/09/02	0	0.00	1	27.90	27.75	-1	3,876	-0.03%
2020/08/27	0	0.00	2	28.50	28.25	-2	4,073	-0.05%
2020/08/26	1	28.30	3	28.55	28.30	-2	4,102	-0.05%
2020/08/25	9	28.78	8	28.71	28.50	1	4,116	0.02%
2020/08/24	7	27.99	2	28.05	28.15	5	4,052	0.12%
2020/08/21	18	27.60	0	0.00	27.90	18	4,076	0.44%
2020/08/20	8	27.15	3	27.07	26.95	5	4,065	0.12%
2020/08/19	4	29.58	11	29.57	29.70	-7	4,001	-0.17%
2020/08/18	20	28.50	43	28.40	28.30	-23	3,887	-0.59%
2020/08/17	0	0.00	27	28.19	28.20	-27	3,907	-0.69%
2020/08/14	0	0.00	3	27.40	27.60	-3	4,129	-0.07%
2020/08/13	0	0.00	1	27.40	27.40	-1	4,138	-0.02%
2020/08/12	0	0.00	4	26.85	26.85	-4	4,120	-0.10%
2020/08/11	40	26.43	0	0.00	25.95	40	4,113	0.97%
2020/08/04	8	25.07	16	25.28	25.15	-8	4,308	-0.19%
2020/08/03	1	25.00	0	0.00	24.90	1	4,481	0.02%
2020/07/31	0	0.00	25	24.51	24.90	-25	4,931	-0.51%
2020/07/29	3	23.17	0	0.00	23.10	3	5,731	0.05%
2020/07/28	30	23.72	0	0.00	23.95	30	5,766	0.52%
2020/07/27	2	23.70	5	24.49	23.85	-3	5,755	-0.05%
2020/07/24	27	26.16	14	25.70	25.65	13	5,772	0.23%
2020/07/23	21	27.87	0	0.00	27.75	21	5,707	0.37%
2020/07/22	1	28.50	11	28.44	28.30	-10	5,717	-0.17%
2020/07/21	11	28.02	31	27.98	27.75	-20	5,658	-0.35%
2020/07/20	12	27.76	0	0.00	27.75	12	5,633	0.21%
2020/07/17	9	27.89	21	28.07	27.85	-12	5,645	-0.21%
2020/07/15	6	28.10	1.6	28.15	28.15	4.4	5,678	0.08%
2020/07/14	6	28.03	0	0.00	28.00	6	5,734	0.10%
2020/07/13	12	27.85	0	0.00	27.95	12	5,748	0.21%
2020/07/10	31	28.20	15	28.32	28.05	16	5,829	0.27%
2020/07/09	33	28.31	7	28.26	28.45	26	6,117	0.43%
2020/07/08	0	0.00	50	27.80	27.75	-50	6,186	-0.81%
2020/07/07	1	27.80	3	27.83	27.75	-2	6,179	-0.03%
2020/07/06	2	27.95	7	27.99	27.95	-5	6,177	-0.08%
2020/07/03	2	27.75	16	27.75	27.70	-14	6,162	-0.23%
2020/07/02	3	27.77	0	0.00	27.75	3	6,174	0.05%
2020/07/01	33	27.78	16	27.73	27.65	17	6,175	0.28%
2020/06/30	1	27.40	1	27.50	27.40	0	6,150	0.00%
2020/06/29	2	27.23	9	27.16	27.30	-7	6,185	-0.11%
2020/06/24	2	27.23	1	27.25	27.25	1	6,196	0.02%
2020/06/23	16	27.20	26	26.95	27.20	-10	6,216	-0.16%
2020/06/22	29	26.13	0	0.00	26.05	29	6,132	0.47%
2020/06/19	9	27.01	3	27.10	26.95	6	6,090	0.10%
2020/06/18	8	27.29	10	27.31	27.20	-2	6,036	-0.03%
2020/06/17	43	27.33	2	27.40	27.40	41	5,984	0.69%
2020/06/16	4	27.28	0	0.00	27.30	4	6,004	0.07%
2020/06/12	10	26.66	3	26.75	27.00	7	6,006	0.12%
2020/06/11	12	27.23	2	27.00	27.05	10	6,006	0.17%
2020/06/10	6	27.47	21	27.45	27.45	-15	5,972	-0.25%
2020/06/09	6	27.30	7	27.34	27.30	-1	6,009	-0.02%
2020/06/08	14	27.30	2	27.40	27.25	12	6,019	0.20%
2020/06/05	4	27.09	15	27.32	27.05	-11	6,044	-0.18%
2020/06/03	3	26.65	0	0.00	26.60	3	5,869	0.05%
2020/06/02	4	26.63	0	0.00	26.60	4	5,841	0.07%
2020/06/01	9	26.61	3	26.62	26.60	6	5,804	0.10%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/28	0	0.00	2	26.65	26.60	-2	5,772	-0.03%
2020/05/27	1	26.60	1	26.60	26.65	0	5,753	0.00%
2020/05/26	3	26.63	0	0.00	26.65	3	5,740	0.05%
2020/05/25	34	26.71	0	0.00	26.70	34	5,704	0.60%
2020/05/22	12	26.73	1	26.75	26.65	11	5,684	0.19%
2020/05/21	5	26.98	10	26.88	26.90	-5	5,642	-0.09%
2020/05/20	4	26.10	0	0.00	26.20	4	5,379	0.07%
2020/05/19	3	26.23	0	0.00	26.15	3	5,350	0.06%
2020/05/18	3	26.05	4	26.01	26.00	-1	5,307	-0.02%
2020/05/15	0	0.00	1	26.00	26.00	-1	5,271	-0.02%
2020/05/14	2	26.05	0	0.00	26.00	2	5,242	0.04%
2020/05/13	10	26.11	17	26.15	26.10	-7	5,201	-0.13%
2020/05/12	7	25.94	5	25.98	26.05	2	5,256	0.04%
2020/05/11	13	26.15	7	26.16	26.15	6	5,182	0.12%
2020/05/08	14	26.69	33	26.53	26.25	-19	5,091	-0.37%
2020/05/07	69	26.60	35	26.57	26.65	34	4,876	0.70%
2020/05/06	66	26.55	65	25.77	25.30	1	4,417	0.02%
2020/05/05	1	26.75	21	26.75	26.75	-20	3,692	-0.54%
2020/05/04	0	0.00	5	24.35	24.35	-5	3,571	-0.14%
2020/04/30	0	0.00	8	22.42	22.15	-8	3,542	-0.23%
2020/04/29	0	0.00	5	22.29	22.35	-5	3,509	-0.14%
2020/04/28	33	21.76	44	21.58	21.95	-11	3,447	-0.32%
2020/04/27	8	21.31	30	21.20	21.15	-22	3,460	-0.64%
2020/04/24	4	20.89	0	0.00	20.90	4	3,425	0.12%
2020/04/23	5	21.00	1	21.10	20.95	4	3,409	0.12%
2020/04/22	0	0.00	27	20.20	20.80	-27	3,387	-0.80%
2020/04/21	33	20.71	7	20.25	20.20	26	3,324	0.78%
2020/04/20	0	0.00	20	20.95	20.95	-20	3,265	-0.61%
2020/04/17	80	21.14	1	21.15	20.55	79	3,240	2.44%
2020/04/16	0	0.00	1	20.80	20.85	-1	3,157	-0.03%
2020/04/15	1	21.00	8	20.79	20.90	-7	3,105	-0.23%
2020/04/14	6	20.27	54	20.27	21.05	-48	2,969	-1.62%
2020/04/13	42	19.88	18	19.94	20.00	24	2,621	0.92%
2020/04/10	14	18.19	0	0.00	18.20	14	2,459	0.57%
2020/04/09	1	18.00	0	0.00	18.10	1	2,462	0.04%
2020/04/06	0	0.00	7	16.80	16.95	-7	2,395	-0.29%
2020/04/01	4	16.74	0	0.00	16.70	4	2,396	0.17%
2020/03/31	4	16.70	0	0.00	16.60	4	2,400	0.17%
2020/03/30	1	15.55	3	15.80	16.30	-2	2,354	-0.08%
2020/03/27	3	15.90	30	16.10	15.90	-27	2,331	-1.16%
2020/03/26	0	0.00	50	15.78	16.05	-50	2,299	-2.17%
2020/03/25	2	15.55	0	0.00	15.55	2	2,271	0.09%
2020/03/23	3	14.65	0	0.00	14.50	3	2,264	0.13%
2020/03/20	0	0.00	3	15.45	15.40	-3	2,274	-0.13%
2020/03/19	5	14.23	20	14.05	14.10	-15	2,221	-0.68%
2020/03/18	7	15.91	2	16.10	15.60	5	2,341	0.21%
2020/03/17	1	16.45	2	16.50	16.00	-1	2,311	-0.04%
2020/03/16	5	17.43	0	0.00	17.30	5	2,284	0.22%
2020/03/13	1	17.65	0	0.00	17.80	1	2,241	0.04%
2020/03/12	3	19.50	1	19.90	19.55	2	2,211	0.09%
2020/03/11	20	20.50	22	21.06	20.40	-2	2,177	-0.09%
2020/03/09	50	20.45	0	0.00	20.30	50	2,086	2.40%
2020/03/06	3	21.22	0	0.00	21.20	3	2,060	0.15%
2020/03/05	2	21.50	0	0.00	21.60	2	2,076	0.10%
2020/03/03	0	0.00	1	21.60	21.40	-1	2,083	-0.05%
2020/03/02	0	0.00	2	21.18	21.00	-2	2,076	-0.10%
2020/02/26	0	0.00	2	21.88	21.80	-2	2,046	-0.10%
2020/02/25	1	21.00	0	0.00	21.80	1	2,030	0.05%
2020/02/24	0	0.00	10	21.55	21.65	-10	2,006	-0.50%
2020/02/21	10	21.85	11	22.06	21.90	-1	2,005	-0.05%
2020/02/19	7	21.95	0	0.00	21.95	7	1,995	0.35%
2020/02/18	20	21.85	0	0.00	21.90	20	1,992	1.00%
2020/02/17	5	21.85	0	0.00	21.85	5	2,010	0.25%
2020/02/14	10	22.00	0	0.00	22.05	10	2,009	0.50%
2020/02/13	5	22.00	60	22.04	21.85	-55	1,991	-2.76%
2020/02/12	5	20.71	10	21.15	21.20	-5	1,884	-0.27%
2020/02/11	11	20.64	1	20.80	20.75	10	1,879	0.53%
2020/02/06	0	0.00	10	20.70	20.80	-10	1,938	-0.52%
2020/02/04	0	0.00	5	20.15	20.30	-5	1,947	-0.26%
2020/01/30	11	20.48	0	0.00	20.45	11	1,925	0.57%
2020/01/20	5	22.90	0	0.00	22.70	5	1,857	0.27%
2020/01/15	0	0.00	15	22.70	22.50	-15	1,907	-0.79%
2020/01/14	1	22.60	0	0.00	22.60	1	1,922	0.05%
2020/01/13	7	22.42	0	0.00	22.50	7	1,977	0.35%
2020/01/08	0	0.00	4	22.20	21.90	-4	2,278	-0.18%
2020/01/07	0	0.00	3	22.20	22.20	-3	2,277	-0.13%
2019/12/27	2	23.95	0	0.00	23.70	2	2,330	0.09%
2019/12/26	1	23.65	1	23.70	23.70	0	2,326	0.00%
2019/12/25	0	0.00	13	23.43	23.45	-13	2,325	-0.56%
2019/12/24	1	23.40	0	0.00	23.40	1	2,342	0.04%
2019/12/23	20	23.40	2	23.60	23.35	18	2,359	0.76%
2019/12/20	0	0.00	5	23.55	23.45	-5	2,375	-0.21%
2019/12/19	12	23.60	10	23.75	23.55	2	2,383	0.08%
2019/12/18	58	23.59	0	0.00	23.60	58	2,351	2.47%
2019/12/17	0	0.00	26	23.57	23.55	-26	2,387	-1.09%
2019/12/16	7	23.46	0	0.00	23.40	7	2,458	0.28%
2019/12/13	19	23.60	73	23.47	23.00	-54	2,504	-2.16%
2019/12/12	0	0.00	1	22.80	22.70	-1	2,415	-0.04%
2019/12/11	5	22.73	0	0.00	22.90	5	2,415	0.21%
2019/12/10	0	0.00	5	22.35	22.30	-5	2,400	-0.21%
2019/12/09	21	22.58	20	22.89	22.50	1	2,419	0.04%
2019/12/06	7	22.06	0	0.00	22.00	7	2,391	0.29%
2019/12/03	0	0.00	4	21.86	21.80	-4	2,651	-0.15%
2019/12/02	7	21.74	3	21.95	21.75	4	2,703	0.15%
2019/11/26	0	0.00	1	22.75	22.60	-1	2,879	-0.03%
2019/11/25	1	22.80	0	0.00	22.65	1	3,143	0.03%
2019/11/21	0	0.00	1	22.80	22.70	-1	3,402	-0.03%
2019/11/19	25	22.96	0	0.00	23.00	25	3,567	0.70%
2019/11/18	2	23.00	0	0.00	22.95	2	3,616	0.06%
2019/11/14	10	22.85	0	0.00	22.85	10	3,709	0.27%
2019/11/07	10	23.00	0	0.00	22.85	10	4,288	0.23%
2019/11/06	2	23.05	0	0.00	23.10	2	4,492	0.04%
2019/11/05	0	0.00	2	23.10	23.10	-2	4,537	-0.04%
2019/11/04	0	0.00	4	22.41	22.45	-4	4,550	-0.09%
2019/11/01	2	22.23	1	22.20	22.20	1	4,580	0.02%
2019/10/31	1	22.70	3	22.65	22.50	-2	4,626	-0.04%
2019/10/30	2	23.00	0	0.00	23.05	2	4,621	0.04%
2019/10/29	0	0.00	1	23.00	23.05	-1	4,696	-0.02%
2019/10/23	0	0.00	2	23.85	23.95	-2	5,511	-0.04%
2019/10/22	1	23.95	0	0.00	23.95	1	5,525	0.02%
2019/10/21	0	0.00	2	24.15	23.95	-2	5,553	-0.04%
2019/10/18	33	24.58	19	24.64	24.50	14	5,544	0.25%
2019/10/17	6	24.07	0	0.00	24.20	6	5,441	0.11%
2019/10/16	5	23.95	1	24.35	24.40	4	5,427	0.07%
2019/10/14	10	23.25	0	0.00	23.20	10	5,387	0.19%
2019/10/09	0	0.00	8	23.35	23.55	-8	5,408	-0.15%
2019/10/08	6	23.60	0	0.00	23.60	6	5,402	0.11%
2019/10/07	0	0.00	1	24.05	24.00	-1	5,413	-0.02%
2019/10/04	0	0.00	1	23.90	23.85	-1	5,417	-0.02%
2019/10/02	3	23.63	0	0.00	23.65	3	5,381	0.06%
2019/10/01	1	23.35	1	23.40	23.35	0	5,384	0.00%
2019/09/26	5	24.02	1	23.90	23.90	4	5,338	0.07%
2019/09/23	3	24.38	0	0.00	24.40	3	5,308	0.06%
2019/09/20	0	0.00	1	24.05	24.35	-1	5,316	-0.02%
2019/09/19	20	24.50	3	24.58	24.15	17	5,254	0.32%
2019/09/18	13	24.95	0	0.00	24.85	13	5,157	0.25%
2019/09/17	11	24.99	5	25.05	25.15	6	5,087	0.12%
2019/09/12	1	24.85	0	0.00	24.85	1	5,010	0.02%
2019/09/11	5	24.75	0	0.00	24.65	5	4,995	0.10%
2019/09/10	0	0.00	1	24.80	24.75	-1	4,970	-0.02%
2019/09/09	0	0.00	1	24.70	24.65	-1	4,934	-0.02%
2019/09/05	0	0.00	10	24.97	25.05	-10	4,808	-0.21%
2019/09/04	3	24.42	0	0.00	24.30	3	4,680	0.06%
2019/09/03	0	0.00	1	24.60	24.55	-1	4,642	-0.02%
2019/09/02	1	24.55	6	24.78	24.65	-5	4,630	-0.11%
2019/08/30	0	0.00	5	24.65	24.50	-5	4,591	-0.11%
2019/08/29	2	24.30	0.6	24.45	24.50	1.4	4,523	0.03%
2019/08/28	12	25.33	1	25.70	24.80	11	4,445	0.25%
2019/08/27	6	24.07	53	25.00	25.00	-47	4,189	-1.12%
2019/08/26	0	0.00	2	23.65	23.65	-2	4,022	-0.05%
2019/08/23	1	24.65	5	24.40	24.15	-4	4,017	-0.10%
2019/08/22	52	24.49	5	24.37	24.30	47	3,947	1.19%
2019/08/21	1	23.85	2	23.80	23.90	-1	3,842	-0.03%
2019/08/19	10	24.03	2	24.03	23.95	8	3,732	0.21%
2019/08/16	0	0.00	2	24.08	24.00	-2	3,679	-0.05%
2019/08/15	1	23.60	0	0.00	23.90	1	3,581	0.03%
2019/08/14	3	23.65	13	23.65	23.45	-10	3,496	-0.29%
2019/08/13	2	23.33	5	23.85	23.25	-3	3,417	-0.09%
2019/08/12	9	24.54	15	24.48	24.40	-6	3,258	-0.18%
2019/08/08	22	23.61	14	23.74	23.95	8	3,059	0.26%
2019/08/07	6	23.31	0	0.00	23.10	6	2,846	0.21%
2019/08/06	1	22.50	0	0.00	22.70	1	2,778	0.04%
2019/08/05	0	0.00	2	22.75	22.65	-2	2,760	-0.07%
2019/08/02	0	0.00	10	22.43	22.50	-10	2,744	-0.36%
2019/08/01	4	22.74	5	22.97	22.90	-1	2,708	-0.04%
2019/07/31	1	22.95	6	22.67	22.90	-5	2,698	-0.19%
2019/07/30	6	23.15	91	22.59	22.60	-85	2,631	-3.23%
2019/07/29	0	0.00	1	22.90	22.95	-1	2,515	-0.04%
2019/07/26	9	22.35	7	22.29	22.40	2	2,410	0.08%
2019/07/25	14	21.49	18	22.41	21.90	-4	2,313	-0.17%
2019/07/23	0	0.00	7	20.52	20.55	-7	1,983	-0.35%
2019/07/22	0	0.00	15	20.00	20.25	-15	2,036	-0.74%
2019/07/19	2	20.80	0	0.00	20.85	2	2,233	0.09%
2019/07/17	0	0.00	1	20.85	20.90	-1	2,191	-0.05%
2019/07/16	1	20.90	1	20.85	20.75	0	2,195	0.00%
2019/07/15	3	20.70	3	20.43	20.90	0	2,164	0.00%
2019/07/12	2	20.33	1	20.30	20.25	1	2,150	0.05%
2019/07/11	1	20.25	5	20.25	20.20	-4	2,165	-0.18%
2019/07/10	0	0.00	6	20.13	20.00	-6	2,188	-0.27%
2019/07/09	0	0.00	1	20.05	20.00	-1	2,213	-0.05%
2019/07/03	2	19.85	0	0.00	19.80	2	2,256	0.09%
2019/07/01	1	20.10	10	20.20	20.15	-9	2,299	-0.39%
2019/06/27	0	0.00	30	19.65	19.70	-30	2,347	-1.28%
2019/06/24	1	19.40	6	19.23	19.45	-5	2,353	-0.21%
2019/06/21	5	19.80	0	0.00	19.05	5	2,375	0.21%
2019/06/19	0	0.00	5	19.30	19.35	-5	2,496	-0.20%
2019/06/17	0	0.00	1	19.40	19.25	-1	2,859	-0.03%
2019/06/14	0	0.00	2	19.50	19.40	-2	2,902	-0.07%
2019/06/13	1	19.60	2	19.60	19.55	-1	2,980	-0.03%
2019/06/12	0	0.00	2	19.25	19.35	-2	2,989	-0.07%
2019/06/11	1	19.10	0	0.00	19.20	1	3,014	0.03%
2019/06/10	1	19.00	0	0.00	19.10	1	3,033	0.03%
2019/05/31	1	19.25	1	19.15	19.20	0	3,120	0.00%
2019/05/30	0	0.00	3	18.80	18.85	-3	3,105	-0.10%
2019/05/29	1	18.00	1	17.95	18.00	0	3,110	0.00%
2019/05/28	4	17.95	0	0.00	17.95	4	3,127	0.13%
2019/05/27	1	17.75	0	0.00	17.85	1	3,165	0.03%
2019/05/24	1	17.80	6	17.75	17.75	-5	3,255	-0.15%
2019/05/23	1.1	17.62	0	0.00	17.65	1.1	3,400	0.03%
2019/05/22	1	18.00	0	0.00	17.90	1	3,466	0.03%
2019/05/21	2	17.75	0	0.00	17.90	2	3,532	0.06%
2019/05/17	0	0.00	3	17.70	17.70	-3	3,567	-0.08%
2019/05/14	3	17.47	0	0.00	17.85	3	3,562	0.08%
2019/05/13	5	18.14	7	18.00	18.00	-2	3,545	-0.06%
2019/05/10	2	19.15	2	19.30	18.75	0	3,521	0.00%
2019/05/09	1	19.60	6	19.10	19.10	-5	3,511	-0.14%
2019/05/08	1	19.70	5	19.60	19.70	-4	3,471	-0.12%
2019/05/07	0	0.00	3	20.15	19.95	-3	3,448	-0.09%
2019/05/06	0	0.00	10	19.90	19.90	-10	3,432	-0.29%
2019/05/03	0	0.00	2	20.63	20.65	-2	3,372	-0.06%
2019/05/02	0	0.00	7	20.25	20.65	-7	3,314	-0.21%
2019/04/30	1	20.00	5	20.00	19.95	-4	3,251	-0.12%
2019/04/29	9	19.84	30	20.28	19.80	-21	3,266	-0.64%
2019/04/26	38.1	20.78	31	20.31	20.35	7.1	3,205	0.22%
2019/04/25	61	20.70	17	20.90	20.55	44	3,170	1.39%
2019/04/23	0	0.00	2	19.95	19.90	-2	3,293	-0.06%
2019/04/22	3	19.95	6	20.09	20.00	-3	3,424	-0.09%
2019/04/19	32	19.70	0	0.00	19.70	32	3,462	0.92%
2019/04/18	4	19.81	4	19.95	19.60	0	3,514	0.00%
2019/04/16	60	19.95	0	0.00	19.95	60	3,671	1.63%
2019/04/15	6	19.60	1	19.80	19.70	5	3,712	0.13%
2019/04/12	0	0.00	2	19.75	19.70	-2	3,699	-0.05%
2019/04/11	6	19.85	4	19.95	19.80	2	3,703	0.05%
2019/04/10	0	0.00	3	20.20	20.15	-3	3,670	-0.08%
2019/04/09	6	20.29	6	20.40	20.25	0	3,672	0.00%
2019/04/08	2	20.38	0	0.00	20.35	2	3,693	0.05%
2019/04/03	2	20.10	2	20.13	20.15	0	3,661	0.00%
2019/04/02	2	20.20	0	0.00	20.05	2	3,646	0.05%
2019/04/01	3	20.10	2	20.30	20.00	1	3,629	0.03%
2019/03/29	1	19.85	0	0.00	19.80	1	3,580	0.03%
2019/03/28	0	0.00	2	19.90	19.80	-2	3,630	-0.06%
2019/03/26	1	19.90	0	0.00	19.85	1	3,639	0.03%
2019/03/25	3	19.55	0	0.00	19.70	3	3,641	0.08%
2019/03/22	7	20.20	20	20.10	19.90	-13	3,661	-0.36%
2019/03/21	35	20.99	46	20.87	20.60	-11	3,556	-0.31%
2019/03/19	41	19.78	5	19.80	19.85	36	3,244	1.11%
2019/03/18	1	19.75	6	19.67	19.75	-5	3,269	-0.15%
2019/03/14	1	19.05	2	19.20	19.10	-1	3,246	-0.03%
2019/03/13	5	19.40	0	0.00	19.35	5	3,285	0.15%
2019/03/12	22	19.80	30	19.85	19.65	-8	3,308	-0.24%
2019/03/08	10	18.90	0	0.00	19.45	10	3,360	0.30%
2019/03/07	2	19.33	0	0.00	19.00	2	3,493	0.06%
2019/03/06	1	19.40	1	19.40	19.35	0	3,552	0.00%
2019/03/05	1	19.45	2	19.35	19.30	-1	3,564	-0.03%
2019/03/04	0	0.00	16	19.41	19.50	-16	3,557	-0.45%
2019/02/26	6	19.00	6	19.06	18.95	0	3,517	0.00%
2019/02/22	3	19.08	96	19.23	19.20	-93	3,538	-2.63%
2019/02/21	1	18.50	0	0.00	18.45	1	3,413	0.03%
2019/02/20	90	18.35	20	18.22	18.35	70	3,353	2.09%
2019/02/19	5	17.95	1	17.85	17.95	4	3,316	0.12%
2019/02/18	10	17.62	0	0.00	17.60	10	3,320	0.30%
2019/02/15	18	17.96	3	18.00	17.80	15	3,313	0.45%
2019/02/14	4	18.09	6	18.16	18.05	-2	3,320	-0.06%
2019/02/13	1	18.15	2	18.15	18.00	-1	3,359	-0.03%
2019/02/12	0	0.00	1	18.15	18.15	-1	3,354	-0.03%
2019/02/11	0	0.00	50	17.90	17.95	-50	3,348	-1.49%
2019/01/30	1	17.90	5	17.75	17.80	-4	3,333	-0.12%
2019/01/29	1	17.55	0	0.00	17.60	1	3,315	0.03%
2019/01/28	2	17.75	0	0.00	17.75	2	3,323	0.06%
2019/01/25	2	17.60	0	0.00	17.70	2	3,343	0.06%
2019/01/24	1	17.55	0	0.00	17.55	1	3,418	0.03%
2019/01/23	0	0.00	1	17.40	17.55	-1	3,415	-0.03%
2019/01/22	1	17.80	5	17.55	17.50	-4	3,414	-0.12%
2019/01/21	1	17.95	50	18.01	17.90	-49	3,388	-1.45%
2019/01/18	0	0.00	16	18.02	18.20	-16	3,368	-0.47%
2019/01/17	2	18.00	28	18.21	17.90	-26	3,358	-0.77%
2019/01/16	32	18.43	25	18.38	18.35	7	3,303	0.21%
2019/01/15	25	17.98	2	18.10	18.35	23	3,136	0.73%
2019/01/14	7	18.12	31	18.05	18.15	-24	2,912	-0.82%
2019/01/11	1	18.15	3	17.75	17.90	-2	2,773	-0.07%
2019/01/10	7	17.95	30	17.90	17.90	-23	2,693	-0.85%
2019/01/09	2.2	17.79	84	18.22	18.35	-81.8	2,634	-3.11%
2019/01/08	12	17.72	3	18.10	17.60	9	2,495	0.36%
2019/01/07	50	17.45	8	17.53	17.65	42	2,410	1.74%
2019/01/03	3	16.75	0	0.00	16.65	3	2,368	0.13%
2018/12/28	1	16.55	0	0.00	16.55	1	2,364	0.04%
2018/12/22	0	0.00	5	16.20	16.20	-5	2,309	-0.22%
2018/12/21	0	0.00	1	16.15	16.25	-1	2,315	-0.04%
2018/12/20	0	0.00	1	16.50	16.15	-1	2,260	-0.04%
2018/12/19	1	16.60	0	0.00	16.70	1	2,241	0.04%
2018/12/14	1	17.20	9	17.06	17.35	-8	2,142	-0.37%
2018/12/13	15	17.20	0	0.00	17.20	15	2,134	0.70%
2018/12/12	10	17.12	2	17.18	17.20	8	2,129	0.38%
2018/12/11	2	16.95	0	0.00	17.10	2	2,087	0.10%
2018/12/05	28	17.09	0	0.00	17.25	28	1,902	1.47%
2018/12/04	0	0.00	1	17.10	17.20	-1	1,892	-0.05%
2018/12/03	20	16.75	1	16.40	16.80	19	1,879	1.01%
2018/11/29	0	0.00	2	16.30	16.30	-2	1,738	-0.12%
2018/11/28	0	0.00	2	16.05	16.10	-2	1,690	-0.12%
2018/11/27	0	0.00	1	15.55	15.95	-1	1,671	-0.06%
2018/11/23	7	15.50	0	0.00	15.40	7	1,648	0.42%
2018/11/22	4	15.78	0	0.00	15.70	4	1,642	0.24%
2018/11/20	0	0.00	1	15.50	15.40	-1	1,575	-0.06%
2018/11/19	0	0.00	1	15.40	15.55	-1	1,565	-0.06%
2018/11/15	3	15.35	1	15.30	15.30	2	1,536	0.13%
2018/11/08	0	0.00	2	14.80	14.80	-2	1,595	-0.13%
2018/11/07	13	14.35	0	0.00	14.70	13	1,617	0.80%
2018/11/06	0	0.00	2	14.30	14.30	-2	1,718	-0.12%
2018/11/05	0	0.00	4	14.35	14.30	-4	1,773	-0.23%
2018/11/02	0	0.00	33	14.41	14.40	-33	1,780	-1.85%
2018/11/01	0	0.00	5	14.15	14.20	-5	1,807	-0.28%
2018/10/26	14	13.64	0	0.00	13.35	14	1,913	0.73%
2018/10/25	4	13.69	6	13.65	13.65	-2	1,910	-0.10%
2018/10/23	8	14.41	0	0.00	14.30	8	1,925	0.42%
2018/10/22	16	14.52	0	0.00	14.60	16	1,947	0.82%
2018/10/16	0	0.00	3	13.75	13.80	-3	2,084	-0.14%
2018/10/11	1	13.85	10	13.85	13.85	-9	2,342	-0.38%
2018/10/03	2	16.15	0	0.00	16.00	2	2,486	0.08%
2018/10/01	0	0.00	4	16.40	16.40	-4	2,575	-0.16%
2018/09/26	0	0.00	1	15.90	15.95	-1	2,741	-0.04%
2018/09/18	2	15.70	0	0.00	15.75	2	2,896	0.07%
2018/09/17	3	15.67	0	0.00	15.70	3	2,894	0.10%
2018/09/13	0	0.00	5	15.10	15.15	-5	2,914	-0.17%
2018/09/11	10	15.00	0	0.00	14.95	10	2,962	0.34%
2018/09/10	1	15.30	0	0.00	14.80	1	2,985	0.03%
2018/09/07	8	15.51	4	15.45	15.40	4	2,976	0.13%
2018/09/06	0	0.00	1	16.35	16.00	-1	2,944	-0.03%
2018/09/03	2	17.50	0	0.00	17.50	2	2,895	0.07%
2018/08/28	1	17.60	0	0.00	17.65	1	3,009	0.03%
2018/08/27	6	17.62	0	0.00	17.65	6	3,079	0.19%
2018/08/22	1	16.90	3	16.80	16.80	-2	3,160	-0.06%
2018/08/21	10	16.60	0	0.00	16.85	10	3,203	0.31%
2018/08/20	14	16.91	0	0.00	16.60	14	3,241	0.43%
2018/08/17	20	17.00	0	0.00	16.90	20	3,233	0.62%
2018/08/16	12	16.93	0	0.00	16.80	12	3,223	0.37%
2018/08/13	18	17.78	0	0.00	17.80	18	3,148	0.57%
2018/08/10	2	19.40	0	0.00	19.30	2	3,056	0.07%
2018/08/08	20	19.50	0	0.00	19.40	20	3,124	0.64%
2018/08/07	4	19.98	56	20.54	19.85	-52	3,083	-1.69%
2018/08/03	0	0.00	3	20.67	20.80	-3	3,008	-0.10%
2018/08/01	3	21.30	0	0.00	21.20	3	2,954	0.10%
2018/07/30	1	21.55	0	0.00	21.25	1	2,983	0.03%
2018/07/26	2	21.25	20	21.30	21.25	-18	2,975	-0.60%
2018/07/25	50	21.55	2	21.18	21.20	48	2,977	1.61%
2018/07/24	6	21.22	0	0.00	21.75	6	2,958	0.20%
2018/07/23	2	20.80	150	21.06	20.90	-148	2,939	-5.03%	大賣/鉅額交易
2018/07/20	51	22.85	0	0.00	22.45	51	2,879	1.77%
2018/07/19	100	22.80	1	22.65	22.65	99	2,830	3.50%
2018/07/18	5	22.84	5	22.70	23.00	0	2,858	0.00%
2018/07/17	2	21.93	0	0.00	21.90	2	2,785	0.07%
2018/07/16	12	22.30	10	22.45	22.10	2	2,825	0.07%
2018/07/13	0	0.00	1	21.85	22.25	-1	2,785	-0.04%
2018/07/12	3	21.65	2	21.50	21.50	1	2,789	0.04%
2018/07/11	0	0.00	2	21.60	21.35	-2	2,824	-0.07%
2018/07/10	0	0.00	1	21.90	21.95	-1	2,826	-0.04%
2018/07/09	4	21.80	1	21.95	21.85	3	2,850	0.11%
2018/07/05	3	21.77	0	0.00	21.50	3	2,921	0.10%
2018/07/04	3	22.47	3	22.20	22.15	0	2,974	0.00%
2018/07/03	1	21.70	0	0.00	21.70	1	2,915	0.03%
2018/07/02	0	0.00	5	21.85	21.55	-5	2,889	-0.17%
2018/06/28	1	20.95	5	21.40	20.90	-4	2,842	-0.14%
2018/06/26	2	20.90	0	0.00	20.85	2	2,908	0.07%
2018/06/22	2	20.90	0	0.00	20.75	2	3,014	0.07%
2018/06/21	5	21.00	0	0.00	21.00	5	3,077	0.16%
2018/06/20	5	21.17	1	21.25	21.20	4	3,100	0.13%
2018/06/19	1	21.90	0	0.00	21.60	1	3,094	0.03%
2018/06/07	1	21.80	0	0.00	21.75	1	3,108	0.03%
2018/06/04	9	21.93	3	21.92	21.95	6	3,398	0.18%
2018/06/01	3	22.00	1	21.30	21.90	2	3,347	0.06%
2018/05/31	3	21.18	2	21.20	21.45	1	3,259	0.03%
2018/05/29	1	21.30	5	21.40	21.10	-4	3,290	-0.12%
2018/05/28	6	21.24	0	0.00	21.20	6	3,286	0.18%
2018/05/25	0	0.00	2	20.50	20.60	-2	3,296	-0.06%
2018/05/22	5	20.69	0	0.00	20.60	5	3,346	0.15%
2018/05/21	1	20.35	1	20.30	20.35	0	3,348	0.00%
2018/05/17	6	20.22	16	20.27	20.20	-10	3,403	-0.29%
2018/05/16	5	19.30	0	0.00	19.50	5	3,321	0.15%
2018/05/15	0	0.00	40	19.45	19.35	-40	3,359	-1.19%
2018/05/14	0	0.00	17	19.15	19.30	-17	3,557	-0.48%
2018/05/11	1	19.45	0	0.00	19.40	1	3,612	0.03%
2018/05/09	0	0.00	1	19.80	19.70	-1	3,727	-0.03%
2018/05/03	0	0.00	12	19.90	19.90	-12	4,085	-0.29%
2018/04/27	0	0.00	3	19.95	19.95	-3	4,512	-0.07%
2018/04/25	1	20.15	0	0.00	20.25	1	4,925	0.02%
2018/04/24	0	0.00	2	19.90	20.00	-2	4,969	-0.04%
2018/04/20	4	21.78	2	21.65	21.60	2	5,005	0.04%
2018/04/19	2	22.30	0	0.00	22.05	2	5,001	0.04%
2018/04/18	1	22.25	0	0.00	22.20	1	5,044	0.02%
2018/04/17	6	22.58	1	22.40	22.40	5	5,106	0.10%
2018/04/16	2	22.48	0	0.00	22.30	2	5,375	0.04%
2018/04/13	2	22.70	0	0.00	22.65	2	5,729	0.03%
2018/04/12	1	22.80	11	22.18	23.00	-10	5,955	-0.17%
2018/04/11	1	22.30	1	22.30	22.30	0	6,395	0.00%
2018/04/10	1	23.00	0	0.00	22.55	1	6,675	0.01%
2018/04/03	22	23.05	1	23.05	23.05	21	6,643	0.32%
2018/04/02	0	0.00	1	23.45	23.45	-1	6,632	-0.02%
2018/03/31	1	23.60	1	23.65	23.65	0	6,908	0.00%
2018/03/30	10	23.50	1	23.50	23.50	9	7,009	0.13%
2018/03/27	2	23.70	1	23.70	23.55	1	7,227	0.01%
2018/03/23	1	24.00	2	23.88	23.85	-1	7,174	-0.01%
2018/03/22	1	24.15	1	24.35	24.35	0	7,170	0.00%
2018/03/21	0	0.00	2	24.05	24.10	-2	7,235	-0.03%
2018/03/20	0	0.00	10	24.35	24.10	-10	7,300	-0.14%
2018/03/19	2	24.68	20	24.60	24.60	-18	7,305	-0.25%
2018/03/16	10	24.80	0	0.00	24.80	10	7,305	0.14%
2018/03/15	0	0.00	13	24.84	24.80	-13	7,322	-0.18%
2018/03/14	3	24.95	0	0.00	24.90	3	7,340	0.04%
2018/03/12	2	24.55	3	24.70	24.55	-1	7,371	-0.01%
2018/03/09	24	25.33	29	25.10	25.10	-5	7,347	-0.07%
2018/03/08	66	25.54	7	25.46	25.00	59	7,432	0.79%
2018/03/06	0	0.00	3	24.80	24.75	-3	7,929	-0.04%
2018/03/05	3	25.02	0	0.00	24.70	3	8,122	0.04%
2018/03/01	2	24.50	0	0.00	25.00	2	8,451	0.02%
2018/02/27	0	0.00	1	24.95	24.85	-1	8,835	-0.01%
2018/02/26	0	0.00	15	24.55	24.55	-15	9,165	-0.16%
2018/02/23	2	24.80	1	24.80	24.80	1	9,273	0.01%
2018/02/22	25	24.66	0	0.00	24.60	25	9,325	0.27%
2018/02/21	1	24.45	2	24.40	24.55	-1	9,355	-0.01%
2018/02/12	1	23.55	0	0.00	23.55	1	9,391	0.01%
2018/02/08	10	24.20	0	0.00	24.20	10	9,334	0.11%
2018/02/07	1	24.60	6	25.07	24.60	-5	9,335	-0.05%
2018/02/06	5	24.73	18	24.73	24.15	-13	9,325	-0.14%
2018/02/05	2	25.05	13	25.22	25.30	-11	9,188	-0.12%
2018/02/02	95	25.83	6	25.63	25.60	89	9,169	0.97%
2018/02/01	1	25.90	30	26.15	25.85	-29	9,251	-0.31%
2018/01/31	8	26.16	115	26.14	26.25	-107	9,437	-1.13%	大賣/鉅額交易
2018/01/30	13	25.99	4	25.96	25.70	9	9,524	0.09%
2018/01/29	10	25.70	1	25.75	25.55	9	9,418	0.10%
2018/01/26	4	25.16	29	25.25	25.15	-25	9,413	-0.27%
2018/01/25	21	25.37	4	25.76	25.30	17	9,443	0.18%
2018/01/24	1	25.55	13	25.75	25.70	-12	9,427	-0.13%
2018/01/23	61	26.36	70	26.67	25.70	-9	9,402	-0.10%
2018/01/22	54	26.33	43	26.40	26.35	11	9,082	0.12%
2018/01/19	1	25.60	0	0.00	25.45	1	8,842	0.01%
2018/01/18	3	25.45	0	0.00	25.35	3	8,796	0.03%
2018/01/16	2	25.65	0	0.00	25.55	2	8,741	0.02%
2018/01/15	0	0.00	1	25.20	25.20	-1	8,675	-0.01%
2018/01/12	2	25.70	0	0.00	25.30	2	8,675	0.02%
2018/01/10	12	26.20	18	26.08	25.80	-6	8,592	-0.07%
2018/01/09	23	26.07	31	26.14	26.50	-8	8,344	-0.10%
2018/01/08	83	25.88	30	25.10	25.35	53	8,085	0.66%
2018/01/05	27	25.78	34	25.72	25.75	-7	7,868	-0.09%
2018/01/04	40	24.72	6	24.84	25.15	34	7,473	0.45%
2018/01/03	5	24.30	5	24.40	24.20	0	7,221	0.00%
2018/01/02	0	0.00	3	24.15	24.15	-3	7,271	-0.04%