明泰 (3380)-元大-新莊券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.85
漲跌
▲0.70
漲幅
+2.18%
成交量
1,639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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	7	32.60	32.85	-7	2,970	-0.24%
2024/04/26	19	32.74	0	0.00	32.15	19	3,089	0.61%
2024/04/25	2	31.90	0	0.00	31.95	2	3,102	0.06%
2024/04/24	5	31.94	0	0.00	32.20	5	3,115	0.16%
2024/04/23	2	31.88	1	31.80	31.85	1	3,135	0.03%
2024/04/22	3	31.57	4	31.62	31.45	-1	3,151	-0.03%
2024/04/19	2	31.23	0	0.00	31.15	2	3,158	0.06%
2024/04/18	0	0.00	1	32.30	32.25	-1	3,138	-0.03%
2024/04/17	1	32.35	0	0.00	32.40	1	3,189	0.03%
2024/04/16	2	32.78	0	0.00	32.30	2	3,207	0.06%
2024/04/15	4	33.80	0	0.00	33.70	4	3,232	0.12%
2024/04/12	4	34.75	1	34.75	34.65	3	3,254	0.09%
2024/04/11	3	34.78	3	34.65	34.65	0	3,466	0.00%
2024/04/10	1	35.25	5	35.21	35.10	-4	3,534	-0.11%
2024/04/09	1	35.30	5	35.16	35.15	-4	3,539	-0.11%
2024/04/01	2	36.40	2	36.40	36.35	0	3,687	0.00%
2024/03/29	2	35.85	0	0.00	35.80	2	3,815	0.05%
2024/03/27	13	36.14	13	36.32	36.35	0	3,805	0.00%
2024/03/26	1	36.15	3	35.90	36.25	-2	3,804	-0.05%
2024/03/25	0	0.00	2	36.15	36.10	-2	3,803	-0.05%
2024/03/22	0	0.00	9	36.03	36.20	-9	3,834	-0.23%
2024/03/21	0	35.72	3	35.80	35.80	-3	3,923	-0.08%
2024/03/20	1	35.45	0	0.00	35.55	1	3,951	0.03%
2024/03/19	0	0.00	3	35.45	35.40	-3	3,986	-0.08%
2024/03/18	0	0.00	2	35.35	35.30	-2	4,134	-0.05%
2024/03/15	4	34.95	0	0.00	34.80	4	4,443	0.09%
2024/03/14	0	0.00	2	35.50	35.10	-2	4,461	-0.04%
2024/03/13	3	35.27	0	0.00	35.20	3	4,461	0.07%
2024/03/12	1	35.60	11	35.70	35.55	-10	4,467	-0.22%
2024/03/11	4	35.35	0	0.00	35.40	4	4,486	0.09%
2024/03/08	8	34.65	1	35.40	35.25	7	4,585	0.15%
2024/03/07	65	36.43	1	36.50	35.40	64	4,674	1.37%
2024/03/06	3	36.62	0	0.00	36.60	3	4,630	0.06%
2024/03/05	34	36.94	11	37.25	36.90	23	4,618	0.50%
2024/03/04	22	37.66	6.2	37.49	37.45	15.8	4,582	0.35%
2024/03/01	5	36.62	0	0.00	36.65	5	4,463	0.11%
2024/02/29	10	37.12	1	37.15	37.00	9	4,430	0.20%
2024/02/27	6	37.61	0	0.00	37.50	6	4,390	0.14%
2024/02/26	1	38.55	10	38.69	38.40	-9	4,368	-0.21%
2024/02/23	11	39.28	13.1	38.84	38.05	-2.1	4,349	-0.05%
2024/02/22	6	38.51	7	38.46	38.60	-1	4,245	-0.02%
2024/02/21	14	38.40	8	38.63	38.65	6	4,237	0.14%
2024/02/20	1	37.50	12	37.55	37.45	-11	4,196	-0.26%
2024/02/19	2	37.85	0	0.00	37.85	2	4,193	0.05%
2024/02/16	10	37.49	1	37.65	37.65	9	4,191	0.21%
2024/02/15	14	37.35	5	38.00	37.50	9	4,191	0.21%
2024/02/05	11	37.30	37.2	37.02	37.70	-26.2	4,173	-0.63%
2024/02/02	35.1	39.25	23	39.38	39.25	12.1	4,092	0.30%
2024/02/01	5	38.40	2	38.53	38.30	3	4,062	0.07%
2024/01/31	2	38.85	5.1	38.74	38.50	-3.1	4,050	-0.08%
2024/01/30	4	39.53	2.2	39.32	39.15	1.8	4,046	0.04%
2024/01/29	6	38.67	3	38.70	38.80	3	3,952	0.08%
2024/01/26	11	39.24	4	39.25	39.10	7	3,973	0.18%
2024/01/25	0.2	38.95	9	38.87	39.10	-8.8	3,965	-0.22%
2024/01/24	43	38.88	7	38.71	38.75	36	3,988	0.90%
2024/01/23	18.1	39.23	36	39.57	39.25	-17.9	4,055	-0.44%
2024/01/22	17.2	38.55	38	38.49	38.90	-20.8	3,821	-0.55%
2024/01/19	5	37.93	2	37.50	37.95	3	3,697	0.08%
2024/01/18	3	36.65	0	0.00	36.65	3	3,636	0.08%
2024/01/17	3	37.35	1	37.90	37.35	2	3,624	0.06%
2024/01/16	0	37.55	0.1	37.50	37.75	-0.1	3,602	0.00%
2024/01/15	0	0.00	4	37.90	37.80	-4	3,589	-0.11%
2024/01/12	9	37.68	4	37.68	37.50	5	3,603	0.14%
2024/01/11	2.1	37.57	4	37.64	37.75	-1.9	3,588	-0.05%
2024/01/10	10	36.46	1	36.60	36.60	9	3,552	0.25%
2024/01/09	6	37.42	5	37.07	36.95	1	3,557	0.03%
2024/01/08	23	37.39	0	0.00	36.80	23	3,525	0.65%
2024/01/05	13	38.65	44	38.73	37.90	-31	3,492	-0.89%
2024/01/04	7	37.89	8	37.71	37.70	-1	3,289	-0.03%
2024/01/03	0	0.00	1	37.00	36.60	-1	3,245	-0.03%
2024/01/02	4	37.23	30	37.50	37.15	-26	3,258	-0.80%
2023/12/29	2	37.85	10.1	37.93	37.75	-8.1	3,284	-0.25%
2023/12/28	45.1	38.32	15	38.11	38.10	30.1	3,290	0.91%
2023/12/27	9	37.58	9	37.43	37.55	0	3,215	0.00%
2023/12/26	12	37.88	4	37.80	38.10	8	3,178	0.25%
2023/12/25	0	0.00	10	36.38	36.35	-10	3,057	-0.33%
2023/12/21	12	36.71	1	36.70	36.75	11	3,078	0.36%
2023/12/20	1	37.35	2	37.20	37.35	-1	3,085	-0.03%
2023/12/19	4	36.98	0	0.00	36.70	4	3,112	0.13%
2023/12/18	5	37.74	5.1	37.70	37.70	-0.1	3,100	0.00%
2023/12/15	3	37.12	2	37.35	36.70	1	3,006	0.03%
2023/12/14	4	37.48	0	0.00	37.25	4	3,015	0.13%
2023/12/13	14	38.12	17.4	37.93	37.85	-3.4	3,001	-0.11%
2023/12/12	34.5	38.25	20	38.33	38.30	14.5	2,954	0.49%
2023/12/11	12	37.03	3	37.03	37.20	9	2,857	0.31%
2023/12/08	2	36.70	2	36.75	36.55	0	2,900	0.00%
2023/12/07	1	36.80	6	36.70	36.70	-5	3,023	-0.17%
2023/12/06	2.1	37.40	0	0.00	37.10	2.1	3,017	0.07%
2023/12/05	14	37.85	1	37.60	37.50	13	2,993	0.43%
2023/12/04	4	37.89	16	37.92	37.45	-12	2,876	-0.42%
2023/11/30	2	35.80	0	0.00	35.75	2	2,768	0.07%
2023/11/28	0	0.00	1	35.50	35.95	-1	2,813	-0.04%
2023/11/27	2	35.80	0	0.00	35.65	2	2,885	0.07%
2023/11/24	0	0.00	0.2	35.50	35.85	-0.2	2,910	-0.01%
2023/11/23	1	35.75	5	35.85	35.85	-4	2,924	-0.14%
2023/11/22	0.2	36.05	3	36.10	36.25	-2.8	2,984	-0.09%
2023/11/21	1	36.00	2	35.75	35.35	-1	3,013	-0.03%
2023/11/20	0	0.00	1.2	35.49	35.55	-1.2	3,125	-0.04%
2023/11/17	0	0.00	8	34.99	34.95	-8	3,263	-0.25%
2023/11/13	0	0.00	9	33.00	32.90	-9	3,382	-0.27%
2023/11/10	1	32.30	2	32.30	32.40	-1	3,401	-0.03%
2023/11/09	11	32.95	0	0.00	32.70	11	3,407	0.32%
2023/11/08	0	0.00	1	34.05	33.75	-1	3,408	-0.03%
2023/11/07	6	33.78	0	0.00	33.55	6	3,426	0.18%
2023/11/06	2	34.55	0	0.00	34.55	2	3,434	0.06%
2023/11/03	4	34.49	1	34.35	34.40	3	3,460	0.09%
2023/11/02	13	35.81	36	35.59	35.20	-23	3,453	-0.67%
2023/11/01	30	34.30	4	33.90	33.55	26	3,421	0.76%
2023/10/31	19	36.29	14	35.46	35.35	5	3,439	0.15%
2023/10/30	3	34.70	1	34.60	34.70	2	3,370	0.06%
2023/10/27	1	34.20	0	0.00	34.20	1	3,488	0.03%
2023/10/26	1	34.55	0	0.00	34.50	1	3,640	0.03%
2023/10/25	0	0.00	2	35.40	35.30	-2	3,722	-0.05%
2023/10/24	0	0.00	1	34.60	35.25	-1	3,763	-0.03%
2023/10/19	1	34.50	0	0.00	34.95	1	3,938	0.03%
2023/10/18	3	34.48	10	34.70	34.40	-7	3,993	-0.18%
2023/10/17	10	35.30	0	0.00	35.05	10	4,076	0.25%
2023/10/16	0	0.00	1	35.80	35.70	-1	4,173	-0.02%
2023/10/13	0	0.00	1	37.05	36.60	-1	4,423	-0.02%
2023/10/12	6	36.59	1	36.65	36.60	5	4,866	0.10%
2023/10/06	3	37.23	5	37.35	37.40	-2	5,491	-0.04%
2023/10/05	23	38.53	0	0.00	37.75	23	5,540	0.42%
2023/10/04	3	38.10	3	38.40	38.35	0	5,565	0.00%
2023/10/03	43	38.91	3	38.78	38.30	40	5,694	0.70%
2023/09/28	0	0.00	2	39.33	39.35	-2	6,124	-0.03%
2023/09/27	2	39.50	10	39.46	39.65	-8	6,285	-0.13%
2023/09/26	0	0.00	2	39.05	39.30	-2	6,479	-0.03%
2023/09/25	0	0.00	3	39.57	39.50	-3	6,737	-0.04%
2023/09/22	1	38.65	22	38.86	38.95	-21	6,826	-0.31%
2023/09/21	21	37.80	3	38.05	37.85	18	7,124	0.25%
2023/09/19	3	39.50	0	0.00	39.25	3	7,297	0.04%
2023/09/18	6	39.72	11	39.86	39.80	-5	7,347	-0.07%
2023/09/15	10	39.77	1	39.50	39.45	9	7,414	0.12%
2023/09/14	16	40.15	44	40.03	40.15	-28	7,368	-0.38%
2023/09/13	4	38.53	8	38.59	39.00	-4	7,292	-0.05%
2023/09/12	9	38.22	4	38.20	38.15	5	7,565	0.07%
2023/09/11	6	36.63	0	0.00	36.35	6	7,454	0.08%
2023/09/08	12	38.01	0	0.00	37.50	12	7,452	0.16%
2023/09/07	0	0.00	1	38.75	38.40	-1	7,462	-0.01%
2023/09/06	0	0.00	2	38.95	38.95	-2	7,545	-0.03%
2023/09/05	2	38.23	1	38.00	38.45	1	7,627	0.01%
2023/09/01	4	39.16	3	38.98	38.60	1	7,657	0.01%
2023/08/31	3.1	39.58	3	39.58	39.75	0.1	7,652	0.00%
2023/08/28	10	38.90	2	39.00	39.00	8	7,756	0.10%
2023/08/25	1	39.10	1.1	40.06	39.60	-0.1	7,848	0.00%
2023/08/24	10.1	39.33	14	40.28	39.50	-3.9	7,846	-0.05%
2023/08/23	16	38.89	24	39.17	38.90	-8	7,822	-0.10%
2023/08/22	3.4	38.27	0	0.00	38.15	3.4	7,668	0.04%
2023/08/21	1	36.30	0	0.00	37.50	1	7,584	0.01%
2023/08/18	12	37.11	11	36.80	36.40	1	7,562	0.01%
2023/08/16	1	35.60	0	0.00	36.10	1	7,525	0.01%
2023/08/14	2.5	35.82	3	35.70	35.85	-0.5	7,551	-0.01%
2023/08/10	22.6	37.41	0	0.00	37.10	22.6	7,569	0.30%
2023/08/09	14.2	38.43	1	38.50	38.30	13.2	7,534	0.18%
2023/08/08	15	38.57	0	0.00	38.75	15	7,499	0.20%
2023/08/07	4	38.94	11	39.26	39.50	-7	7,482	-0.09%
2023/08/04	9	38.45	3	38.95	39.45	6	7,406	0.08%
2023/08/02	17.7	41.83	10	42.40	41.40	7.7	7,316	0.11%
2023/08/01	16.2	43.96	4	43.00	42.95	12.2	7,257	0.17%
2023/07/31	14	44.31	6.1	44.72	43.90	7.9	7,147	0.11%
2023/07/28	2.1	42.10	3	42.43	42.90	-0.9	6,998	-0.01%
2023/07/27	3	43.93	3	43.98	44.00	0	6,954	0.00%
2023/07/26	24	43.61	2	43.40	43.15	22	6,918	0.32%
2023/07/25	3	44.58	11	44.86	44.45	-8	6,865	-0.12%
2023/07/24	6	43.81	6	43.44	43.45	0	6,799	0.00%
2023/07/21	0	0.00	3	43.57	43.75	-3	6,754	-0.04%
2023/07/20	3	43.92	1	43.50	43.80	2	6,735	0.03%
2023/07/19	1	42.90	1	42.65	42.90	0	6,656	0.00%
2023/07/18	29	43.38	19	44.32	43.20	10	6,669	0.15%
2023/07/17	52	47.41	55	47.64	46.70	-3	6,513	-0.05%
2023/07/14	49	46.58	70	46.40	48.10	-21	6,141	-0.34%
2023/07/13	14	43.90	41.2	44.12	43.80	-27.1	5,831	-0.47%
2023/07/12	7.6	42.51	11	42.95	42.40	-3.4	5,632	-0.06%
2023/07/11	0	0.00	0.3	42.45	42.45	-0.3	5,627	-0.01%
2023/07/10	30.1	42.27	3	41.95	42.15	27.1	5,628	0.48%
2023/07/07	106.1	43.43	62	43.98	43.30	44.1	5,529	0.80%	大買/
2023/07/06	4	42.03	1	42.15	41.85	3	5,148	0.06%
2023/07/05	40	42.36	25	42.57	41.70	15	5,122	0.29%
2023/07/04	25	42.94	23.5	43.35	43.80	1.5	5,009	0.03%
2023/07/03	13.3	42.07	27	43.31	43.45	-13.8	4,859	-0.28%
2023/06/30	1.3	40.17	7	40.01	40.90	-5.8	4,600	-0.12%
2023/06/29	16	40.71	31	41.57	40.35	-15	4,503	-0.33%
2023/06/28	4	39.51	10	39.54	39.30	-6	4,167	-0.14%
2023/06/27	22	37.88	0	0.00	37.80	22	4,011	0.55%
2023/06/26	20	38.90	4	39.08	38.60	16	4,002	0.40%
2023/06/21	6	39.86	18	40.45	40.20	-12	3,920	-0.31%
2023/06/20	5	39.08	6	39.01	39.10	-1	3,825	-0.03%
2023/06/19	40	39.58	6	39.53	39.30	34	3,785	0.90%
2023/06/16	15	40.82	77	40.44	40.35	-62	3,656	-1.70%
2023/06/15	0	0.00	3	38.15	38.15	-3	3,316	-0.09%
2023/06/14	0	0.00	3	37.30	37.65	-3	3,311	-0.09%
2023/06/13	22	37.11	1	37.15	37.10	21	3,344	0.63%
2023/06/12	18	36.96	0	0.00	36.80	18	3,411	0.53%
2023/06/09	7	38.82	21	38.48	38.85	-14	3,394	-0.41%
2023/06/08	3	37.23	0	0.00	37.20	3	3,345	0.09%
2023/06/07	1	37.60	1.1	37.94	38.10	-0.1	3,377	0.00%
2023/06/06	4	38.10	2	37.90	38.05	2	3,440	0.06%
2023/06/05	4	39.11	5	39.00	38.70	-1	3,457	-0.03%
2023/06/02	1	38.55	8	38.75	38.90	-7	3,542	-0.20%
2023/06/01	14.1	39.01	6	38.73	38.95	8.1	3,526	0.23%
2023/05/31	9	38.66	24	38.62	38.50	-15	3,501	-0.43%
2023/05/30	1	37.75	5	37.42	37.45	-4	3,409	-0.12%
2023/05/29	62	37.00	66	37.36	37.30	-4	3,404	-0.12%
2023/05/26	3	35.93	1	36.25	35.90	2	3,307	0.06%
2023/05/25	10	35.65	0	0.00	36.00	10	3,393	0.29%
2023/05/24	0	0.00	0	36.20	36.20	0	3,385	0.00%
2023/05/23	2	36.83	2	36.60	36.65	0	3,383	0.00%
2023/05/22	0	0.00	4	36.66	36.60	-4	3,378	-0.12%
2023/05/19	10	36.10	0	0.00	36.10	10	3,385	0.30%
2023/05/18	1	36.20	0	0.00	36.15	1	3,364	0.03%
2023/05/17	0	0.00	10	36.20	35.95	-10	3,315	-0.30%
2023/05/16	0	0.00	2	35.30	35.30	-2	3,253	-0.06%
2023/05/11	1.7	34.17	2	33.90	33.95	-0.3	3,232	-0.01%
2023/05/10	4	34.79	0	0.00	34.80	4	3,205	0.12%
2023/05/09	0	0.00	1	35.20	34.60	-1	3,198	-0.03%
2023/05/08	4	35.33	2	35.63	35.15	2	3,188	0.06%
2023/05/05	15	34.65	21	35.10	35.00	-6	3,182	-0.19%
2023/05/04	4	34.34	0	0.00	34.45	4	3,184	0.13%
2023/05/03	8	34.68	0	0.00	34.40	8	3,188	0.25%
2023/05/02	11	35.28	18	35.60	35.85	-7	3,168	-0.22%
2023/04/28	2	35.40	0	0.00	35.40	2	3,159	0.06%
2023/04/26	3	34.95	0	0.00	35.05	3	3,130	0.10%
2023/04/25	1	35.00	0	0.00	34.80	1	3,114	0.03%
2023/04/24	6	35.87	0	0.00	35.70	6	3,071	0.20%
2023/04/21	28	36.17	20.1	36.49	35.65	7.9	3,081	0.26%
2023/04/20	12.1	39.29	15	39.15	39.30	-2.9	2,949	-0.10%
2023/04/19	2	38.10	4	38.05	38.85	-2	2,840	-0.07%
2023/04/18	18	38.78	10	38.39	38.40	8	2,754	0.29%
2023/04/17	1	37.35	2.2	37.32	37.45	-1.2	2,686	-0.04%
2023/04/14	0	0.00	4	37.48	36.70	-4	2,757	-0.15%
2023/04/13	1	36.80	8	36.83	36.90	-7	2,685	-0.26%
2023/04/12	2	36.65	23	36.66	36.75	-21	2,618	-0.80%
2023/04/11	1.3	36.00	2	36.13	36.20	-0.7	2,554	-0.03%
2023/04/10	1	36.00	12	35.92	36.00	-11	2,528	-0.43%
2023/04/07	1	36.25	1	35.50	35.35	0	2,471	0.00%
2023/04/06	0	0.00	47	35.35	35.55	-47	2,405	-1.95%
2023/03/30	0	0.00	3	34.85	34.80	-3	2,325	-0.13%
2023/03/29	30	34.81	1	34.45	34.45	29	2,310	1.25%
2023/03/28	23	35.03	0	0.00	34.75	23	2,313	0.99%
2023/03/27	3	34.98	1	35.05	34.95	2	2,300	0.09%
2023/03/24	15	34.60	0	0.00	34.55	15	2,273	0.66%
2023/03/23	4.1	34.65	0	0.00	34.75	4.1	2,257	0.18%
2023/03/21	10	34.20	0	0.00	34.10	10	2,224	0.45%
2023/03/20	0	0.00	2	34.15	34.20	-2	2,211	-0.09%
2023/03/17	3	34.30	1	34.15	34.30	2	2,207	0.09%
2023/03/16	7	33.93	3	34.15	33.55	4	2,187	0.18%
2023/03/15	1.1	34.86	22	34.94	34.45	-20.9	2,153	-0.97%
2023/03/14	22	35.25	19	35.09	35.20	3	2,081	0.14%
2023/03/13	1	33.95	0.4	34.35	34.90	0.6	2,036	0.03%
2023/03/10	0.4	34.75	4	34.60	34.55	-3.6	1,991	-0.18%
2023/03/09	10	35.08	12	34.86	34.80	-2	2,215	-0.09%
2023/03/08	3	34.43	4	34.45	34.55	-1	2,276	-0.04%
2023/03/07	20	34.62	22	34.26	34.20	-2	2,337	-0.09%
2023/03/06	1	33.60	0	0.00	33.25	1	2,197	0.05%
2023/03/03	20	33.05	3	33.08	32.90	17	2,167	0.78%
2023/03/02	0	0.00	14.1	33.64	33.90	-14.1	2,099	-0.67%
2023/03/01	3.8	33.15	4	33.20	33.20	-0.2	2,100	-0.01%
2023/02/24	0	0.00	5	32.36	32.50	-5	2,054	-0.24%
2023/02/23	3.3	32.43	5	32.45	32.50	-1.7	2,038	-0.08%
2023/02/22	1	31.95	12	31.88	31.90	-11	1,967	-0.56%
2023/02/20	0	0.00	7	31.80	31.70	-7	2,015	-0.35%
2023/02/17	17	31.61	1	31.60	31.60	16	2,014	0.79%
2023/02/15	0	0.00	1	30.90	30.90	-1	2,046	-0.05%
2023/02/14	10	30.75	0	0.00	30.70	10	2,063	0.48%
2023/02/13	2	30.55	2	30.68	30.90	0	2,120	0.00%
2023/02/10	3	30.35	0	0.00	30.20	3	2,179	0.14%
2023/02/09	2	30.93	2	31.00	30.75	0	2,180	0.00%
2023/02/07	0	30.95	0	0.00	30.95	0	2,196	0.00%
2023/02/03	0	0.00	17	30.91	30.70	-17	2,217	-0.77%
2023/02/02	0	0.00	7	31.09	31.25	-7	2,211	-0.32%
2023/02/01	5	30.85	0	0.00	30.65	5	2,234	0.22%
2023/01/31	15	30.32	15	30.55	30.55	0	2,224	0.00%
2023/01/11	1	30.15	2	30.20	30.05	-1	2,220	-0.05%
2023/01/10	2	29.80	7	30.14	30.05	-5	2,191	-0.23%
2023/01/09	10	29.88	7	29.95	29.80	3	2,195	0.14%
2023/01/06	0	0.00	1	29.60	29.50	-1	2,212	-0.05%
2023/01/05	6	29.83	2	30.33	29.60	4	2,244	0.18%
2023/01/04	14	29.83	10	29.95	30.00	4	2,175	0.18%
2023/01/03	3	28.17	3	28.65	28.75	0	2,087	0.00%
2022/12/29	1	27.85	0	0.00	28.10	1	2,144	0.05%
2022/12/28	4	28.24	1	28.30	28.15	3	2,262	0.13%
2022/12/27	0	0.00	6	28.92	28.95	-6	2,274	-0.26%
2022/12/26	1	28.40	0	0.00	28.45	1	2,279	0.04%
2022/12/23	2	28.35	1	28.60	28.55	1	2,291	0.04%
2022/12/22	0	0.00	2	29.00	28.85	-2	2,305	-0.09%
2022/12/21	0	0.00	1	29.10	28.75	-1	2,353	-0.04%
2022/12/19	4	29.73	0	0.00	29.35	4	2,395	0.17%
2022/12/13	5	30.50	0	0.00	30.50	5	2,431	0.21%
2022/12/12	1	30.60	0	0.00	30.60	1	2,447	0.04%
2022/12/05	5	31.60	4	31.60	31.60	1	2,931	0.03%
2022/12/02	0	0.00	1	31.05	31.20	-1	3,049	-0.03%
2022/12/01	10	31.56	4	32.10	31.30	6	3,162	0.19%
2022/11/30	11	31.35	12	30.96	31.00	-1	3,100	-0.03%
2022/11/29	5	31.34	20	31.15	31.35	-15	3,044	-0.49%
2022/11/28	1	29.95	2	29.50	29.85	-1	2,964	-0.03%
2022/11/25	5	29.80	1	29.75	29.50	4	2,968	0.13%
2022/11/24	0	0.00	3	30.10	30.00	-3	2,970	-0.10%
2022/11/23	7	29.96	8	29.95	30.45	-1	2,951	-0.03%
2022/11/17	5	29.37	0	0.00	29.50	5	2,927	0.17%
2022/11/16	1	29.35	0	0.00	29.15	1	2,912	0.03%
2022/11/15	2	29.15	3	29.27	29.20	-1	2,929	-0.03%
2022/11/14	18	29.68	4	29.64	29.70	14	2,932	0.48%
2022/11/09	2	29.35	0	0.00	29.30	2	2,898	0.07%
2022/11/04	0	0.00	1	28.75	28.80	-1	2,916	-0.03%
2022/10/31	0	0.00	1	27.00	26.85	-1	3,257	-0.03%
2022/10/28	1	26.30	0	0.00	26.25	1	3,530	0.03%
2022/10/21	0	0.00	1	27.10	27.10	-1	4,285	-0.02%
2022/10/18	1	28.60	0	0.00	28.60	1	4,659	0.02%
2022/10/17	0	0.00	1	28.15	28.30	-1	4,694	-0.02%
2022/10/14	0	0.00	13	27.78	28.00	-13	4,725	-0.28%
2022/10/13	10	26.50	30	27.70	26.10	-20	4,744	-0.42%
2022/10/12	1	27.80	50	27.93	28.10	-49	4,720	-1.04%
2022/10/06	1	29.40	1	29.20	29.20	0	4,828	0.00%
2022/10/05	2	29.00	10	29.95	28.85	-8	4,848	-0.17%
2022/10/04	1	28.45	1	28.40	28.60	0	4,773	0.00%
2022/09/29	0	27.45	0	0.00	27.65	0	5,268	0.00%
2022/09/28	11	27.43	0	0.00	27.25	11	5,323	0.21%
2022/09/27	1	29.90	2.1	29.30	29.80	-1.1	5,399	-0.02%
2022/09/26	11	30.12	1	30.60	29.80	10	5,417	0.18%
2022/09/23	1	31.70	1	31.50	31.35	0	5,395	0.00%
2022/09/22	1	32.65	1	32.40	32.65	0	5,376	0.00%
2022/09/21	2	32.50	0	0.00	32.35	2	5,353	0.04%
2022/09/19	0	0.00	1	32.30	32.45	-1	5,316	-0.02%
2022/09/16	2	32.73	0	0.00	32.70	2	5,297	0.04%
2022/09/15	41	33.72	21	33.11	33.05	20	5,258	0.38%
2022/09/14	3	33.40	4	33.13	33.45	-1	5,179	-0.02%
2022/09/13	48	34.54	5	34.56	33.70	43	5,130	0.84%
2022/09/12	32.1	34.26	24	34.52	34.95	8.1	4,980	0.16%
2022/09/08	1	33.00	14.5	33.16	33.75	-13.5	4,786	-0.28%
2022/09/07	2	32.13	13	31.62	32.80	-11	4,637	-0.24%
2022/09/06	29	32.53	33	32.52	32.40	-4	4,514	-0.09%
2022/09/05	5	32.30	1	32.20	31.40	4	4,297	0.09%
2022/09/02	7	31.39	5	31.50	31.75	2	4,198	0.05%
2022/09/01	0	0.00	3	30.90	30.70	-3	4,156	-0.07%
2022/08/31	1	31.45	17	31.42	31.45	-16	4,139	-0.39%
2022/08/30	0	0.00	4	30.95	31.00	-4	4,124	-0.10%
2022/08/29	24	30.21	6	30.23	30.15	18	4,110	0.44%
2022/08/26	11	31.51	0	0.00	31.65	11	4,082	0.27%
2022/08/25	0	0.00	5	30.90	31.25	-5	4,032	-0.12%
2022/08/23	1	30.70	0	0.00	30.75	1	4,011	0.02%
2022/08/22	10	31.10	1	31.20	31.15	9	3,985	0.23%
2022/08/19	0	0.00	9	31.47	31.85	-9	3,932	-0.23%
2022/08/18	2	31.05	1	30.90	31.25	1	3,908	0.03%
2022/08/17	5	31.50	0	0.00	31.15	5	3,890	0.13%
2022/08/16	2	31.40	10	31.30	31.25	-8	3,871	-0.21%
2022/08/15	1	32.35	3	32.05	31.65	-2	3,838	-0.05%
2022/08/11	5	31.35	0	0.00	31.50	5	3,739	0.13%
2022/08/10	7	32.14	0	0.00	31.75	7	3,686	0.19%
2022/08/09	0	0.00	1	31.45	32.00	-1	3,591	-0.03%
2022/08/08	2	31.90	3	31.45	31.90	-1	3,537	-0.03%
2022/08/05	8	31.59	7	31.81	31.85	1	3,446	0.03%
2022/08/04	15	31.30	46	31.37	31.80	-31	3,291	-0.94%
2022/08/03	30	30.51	24	31.12	30.05	6	3,016	0.20%
2022/08/02	14	31.10	10	30.86	30.70	4	2,754	0.14%
2022/08/01	11	30.51	0	0.00	30.50	11	2,633	0.42%
2022/07/29	5	31.00	6.1	31.31	31.15	-1.1	2,578	-0.04%
2022/07/28	26	31.56	17	31.05	30.50	9	2,479	0.36%
2022/07/27	7	30.48	18	30.59	30.70	-11	2,216	-0.50%
2022/07/26	7	29.90	2	30.10	29.00	5	2,033	0.25%
2022/07/25	18	30.52	17	30.55	31.00	1	1,936	0.05%
2022/07/22	4	29.45	5	29.54	29.10	-1	1,822	-0.05%
2022/07/21	4	29.23	2	29.40	29.50	2	1,784	0.11%
2022/07/20	1	29.25	9	28.92	29.00	-8	1,739	-0.46%
2022/07/19	2	29.03	3	29.02	29.05	-1	1,717	-0.06%
2022/07/18	5	28.92	3	28.98	28.85	2	1,710	0.12%
2022/07/15	8	29.49	5	29.21	29.40	3	1,697	0.18%
2022/07/14	2	28.80	5	28.85	29.25	-3	1,648	-0.18%
2022/07/13	5	29.15	0	0.00	27.90	5	1,580	0.32%
2022/07/12	5	28.81	5	28.71	28.60	0	1,534	0.00%
2022/07/11	4	29.26	13	29.22	29.45	-9	1,512	-0.60%
2022/07/08	1	28.60	4	29.25	29.60	-3	1,448	-0.21%
2022/07/07	16	28.82	13	29.12	28.75	3	1,206	0.25%
2022/07/06	0	0.00	3	27.43	27.45	-3	1,001	-0.30%
2022/07/05	1	27.45	1	27.05	27.15	0	951	0.00%
2022/07/04	10	25.68	10	25.70	25.45	0	830	0.00%
2022/07/01	5	24.42	0	0.00	23.90	5	810	0.62%
2022/06/30	0	0.00	1	25.60	25.60	-1	803	-0.12%
2022/06/23	1	25.70	0	0.00	25.95	1	861	0.12%
2022/06/16	0	0.00	26	26.86	26.50	-26	1,093	-2.38%
2022/06/14	2	25.80	2	25.90	26.40	0	1,180	0.00%
2022/06/13	4	26.55	0	0.00	26.25	4	1,207	0.33%
2022/06/10	5	27.20	2	27.40	27.25	3	1,211	0.25%
2022/06/09	6	27.35	1	27.40	27.40	5	1,218	0.41%
2022/06/08	8	27.55	8	27.49	27.45	0	1,244	0.00%
2022/06/07	6	27.15	0	0.00	27.25	6	1,268	0.47%
2022/06/06	10	27.27	0	0.00	27.30	10	1,315	0.76%
2022/05/31	0	0.00	5	27.43	27.40	-5	1,357	-0.37%
2022/05/30	1	27.30	23	27.48	27.30	-22	1,365	-1.61%
2022/05/26	4	26.83	7	27.04	26.80	-3	1,395	-0.21%
2022/05/25	0	0.00	5	27.18	27.25	-5	1,468	-0.34%
2022/05/24	0	0.00	10	27.14	26.85	-10	1,499	-0.67%
2022/05/23	6	27.13	4	27.35	27.20	2	1,513	0.13%
2022/05/20	44	27.17	0	0.00	27.00	44	1,569	2.80%
2022/05/17	0	0.00	0.2	27.09	27.00	-0.2	1,876	-0.01%
2022/05/13	0	0.00	0.1	26.40	26.35	-0.1	1,893	0.00%
2022/05/12	1	25.70	4.1	26.07	25.50	-3.1	1,906	-0.16%
2022/05/11	4	26.54	0	0.00	26.40	4	1,911	0.21%
2022/05/10	0	0.00	19	26.73	27.00	-19	1,928	-0.99%
2022/05/09	13	27.49	0	0.00	26.90	13	1,978	0.66%
2022/05/06	4	28.21	0	0.00	28.25	4	1,994	0.20%
2022/05/05	14	29.15	10	29.50	29.05	4	2,028	0.20%
2022/04/29	0	0.00	1	29.20	28.90	-1	2,067	-0.05%
2022/04/28	7	28.22	7	28.59	28.55	0	2,085	0.00%
2022/04/27	2	28.00	2	28.30	28.30	0	2,135	0.00%
2022/04/26	2	28.70	6	28.88	29.10	-4	2,131	-0.19%
2022/04/25	14	28.57	0	0.00	28.60	14	2,138	0.65%
2022/04/22	0	0.00	2	30.13	30.10	-2	2,128	-0.09%
2022/04/21	1	31.00	11	30.95	30.55	-10	2,136	-0.47%
2022/04/20	1	30.55	0	0.00	30.35	1	2,122	0.05%
2022/04/19	1	29.80	9	29.76	29.75	-8	2,110	-0.38%
2022/04/18	0	29.10	1	29.20	29.10	-1	2,126	-0.05%
2022/04/15	4	29.11	0	0.00	28.85	4	2,136	0.19%
2022/04/14	1	29.75	0	0.00	29.75	1	2,200	0.05%
2022/04/13	1	29.75	0	0.00	29.90	1	2,227	0.04%
2022/04/12	0	0.00	2	30.08	29.65	-2	2,259	-0.09%
2022/04/11	11	29.71	0	0.00	29.70	11	2,322	0.47%
2022/04/08	0	0.00	10	30.85	30.80	-10	2,618	-0.38%
2022/04/07	4	30.90	0	0.00	30.55	4	2,653	0.15%
2022/04/06	1	31.25	1	31.25	31.40	0	2,729	0.00%
2022/04/01	0	0.00	5	31.35	31.40	-5	2,820	-0.18%
2022/03/29	1	31.80	0	0.00	31.60	1	2,934	0.03%
2022/03/28	0	0.00	1	31.75	31.80	-1	2,947	-0.03%
2022/03/25	7.3	32.99	16.1	32.46	32.50	-8.8	2,961	-0.30%
2022/03/24	0	0.00	14	32.10	32.05	-14	2,884	-0.49%
2022/03/23	9	32.07	1	32.20	31.70	8	2,920	0.27%
2022/03/18	0	0.00	10	31.70	32.00	-10	3,665	-0.27%
2022/03/17	0	0.00	2	30.95	30.90	-2	3,827	-0.05%
2022/03/15	0	0.00	1	30.20	30.10	-1	4,863	-0.02%
2022/03/14	10	30.25	1	30.55	30.40	9	4,926	0.18%
2022/03/11	1	30.50	9	30.04	30.25	-8	5,035	-0.16%
2022/03/10	11	30.14	17	29.87	29.80	-6	5,025	-0.12%
2022/03/09	2	28.23	0	0.00	28.60	2	5,058	0.04%
2022/03/08	9	28.12	7	28.87	28.05	2	5,039	0.04%
2022/03/07	11	29.00	0	0.00	29.05	11	5,023	0.22%
2022/03/04	0	0.00	3	30.62	30.60	-3	5,023	-0.06%
2022/03/03	22	30.89	0	0.00	30.90	22	5,080	0.43%
2022/03/02	2	30.95	3	30.92	31.05	-1	5,109	-0.02%
2022/03/01	4	30.65	22	30.96	30.95	-18	5,128	-0.35%
2022/02/25	22	30.95	44	31.20	30.50	-22	5,171	-0.43%
2022/02/24	14	30.26	1	29.85	29.80	13	5,172	0.25%
2022/02/23	6	30.67	3	30.92	31.10	3	5,294	0.06%
2022/02/22	35	30.67	11	31.05	30.45	24	5,351	0.45%
2022/02/21	3	32.35	1	32.40	32.25	2	5,542	0.04%
2022/02/18	17	32.68	23.2	32.14	32.90	-6.2	6,165	-0.10%
2022/02/17	17	31.04	15	31.23	31.30	2	5,991	0.03%
2022/02/16	14	31.00	0	0.00	30.90	14	6,002	0.23%
2022/02/15	1	31.00	3	31.15	30.80	-2	6,006	-0.03%
2022/02/14	4	30.74	3	31.00	30.60	1	6,091	0.02%
2022/02/10	3	31.43	10	32.30	31.50	-7	6,149	-0.11%
2022/02/09	13	31.83	0	0.00	32.10	13	6,165	0.21%
2022/02/08	3	32.40	11	32.30	32.40	-8	6,235	-0.13%
2022/02/07	1	31.40	5	31.42	31.75	-4	6,379	-0.06%
2022/01/26	1	30.00	4	30.29	30.10	-3	6,411	-0.05%
2022/01/25	2	30.30	4.1	30.23	29.65	-2.1	6,414	-0.03%
2022/01/24	3.1	30.09	1	30.05	30.05	2.1	6,399	0.03%
2022/01/21	15	30.63	2	30.88	30.45	13	6,416	0.20%
2022/01/20	5	31.71	13	31.87	31.70	-8	6,512	-0.12%
2022/01/19	0	0.00	2	31.15	31.00	-2	6,534	-0.03%
2022/01/18	1	30.70	3	31.12	30.90	-2	6,525	-0.03%
2022/01/17	1	30.65	10	30.82	30.90	-9	6,515	-0.14%
2022/01/14	2	29.95	1	30.00	30.00	1	6,502	0.02%
2022/01/13	6	30.49	0	0.00	30.45	6	6,489	0.09%
2022/01/12	1	30.50	1	30.60	30.70	0	6,483	0.00%
2022/01/11	14	30.96	0	0.00	30.80	14	6,475	0.22%
2022/01/07	5	31.72	0	0.00	31.35	5	6,437	0.08%
2022/01/05	0	0.00	5	33.80	33.70	-5	6,319	-0.08%
2022/01/04	1	34.00	7	33.75	33.70	-6	6,295	-0.10%
2022/01/03	29	34.72	45	34.64	33.95	-16	6,221	-0.26%
2021/12/30	6	33.62	0	0.00	33.55	6	5,914	0.10%
2021/12/29	13	33.95	11	33.99	34.15	2	5,873	0.03%
2021/12/28	2	33.58	13	34.10	34.00	-11	5,777	-0.19%
2021/12/27	0	0.00	3	33.33	33.30	-3	5,681	-0.05%
2021/12/24	1	33.45	10	33.17	33.40	-9	5,642	-0.16%
2021/12/23	4	32.60	2	32.73	32.80	2	5,569	0.04%
2021/12/22	1	32.60	2	32.90	32.55	-1	5,554	-0.02%
2021/12/21	1	32.85	1	33.00	32.80	0	5,534	0.00%
2021/12/20	3	32.98	3	33.00	32.70	0	5,506	0.00%
2021/12/17	4	33.03	2	33.03	32.65	2	5,463	0.04%
2021/12/16	8	34.08	7	33.96	33.85	1	5,397	0.02%
2021/12/15	34	33.20	6	33.64	34.15	28	5,268	0.53%
2021/12/14	40.5	35.19	57	35.63	34.10	-16.5	5,100	-0.32%
2021/12/13	25	33.40	17	33.58	33.65	8	4,555	0.18%
2021/12/10	91	33.11	92.1	33.63	33.80	-1.1	4,308	-0.03%
2021/12/09	17	32.68	44.2	33.16	32.20	-27.2	3,779	-0.72%
2021/12/08	2	30.33	20	30.29	30.30	-18	3,217	-0.56%
2021/12/07	1	30.25	58	30.12	30.15	-57	3,141	-1.82%
2021/12/06	4	29.01	0	0.00	29.05	4	3,023	0.13%
2021/12/03	10	29.09	19	29.25	29.35	-9	3,026	-0.30%
2021/12/02	5	28.80	29	29.26	29.05	-24	2,971	-0.81%
2021/12/01	4	28.75	1	28.65	28.85	3	2,974	0.10%
2021/11/30	1	29.10	0	0.00	29.20	1	2,973	0.03%
2021/11/29	20	28.42	7	28.62	28.45	13	2,967	0.44%
2021/11/26	10	28.63	1	28.35	28.30	9	2,911	0.31%
2021/11/25	10	29.66	5	29.69	29.55	5	2,874	0.17%
2021/11/24	17	29.56	9	29.95	30.10	8	2,840	0.28%
2021/11/23	22	29.97	1	30.15	29.80	21	2,797	0.75%
2021/11/22	17	31.18	18	31.06	30.85	-1	2,729	-0.04%
2021/11/19	13	30.03	7	30.35	29.80	6	2,587	0.23%
2021/11/18	41	30.43	18	30.88	30.10	23	2,517	0.91%
2021/11/17	37	31.77	80.1	31.64	32.05	-43.1	2,279	-1.89%
2021/11/16	33	28.63	19	28.70	29.15	14	1,627	0.86%
2021/11/15	8	28.11	12	28.43	28.05	-4	1,549	-0.26%
2021/11/12	12	27.86	0	0.00	27.85	12	1,536	0.78%
2021/11/11	2	28.58	16	28.21	28.10	-14	1,531	-0.91%
2021/11/10	4	27.84	24	28.05	27.90	-20	1,448	-1.38%
2021/11/09	31	27.70	0	0.00	27.75	31	1,440	2.15%
2021/11/08	3	28.30	0	0.00	28.10	3	1,384	0.22%
2021/11/05	3	28.67	2	28.80	28.20	1	1,355	0.07%
2021/11/04	12	28.25	57	27.98	28.60	-45	1,244	-3.62%
2021/11/03	25	27.12	106	27.76	27.00	-81	1,077	-7.52%	大賣/
2021/11/02	6	27.20	3	27.37	26.50	3	1,010	0.30%
2021/11/01	16	27.02	2	27.33	27.25	14	1,004	1.39%
2021/10/29	27	27.27	3	27.22	27.00	24	1,046	2.29%
2021/10/28	3	28.12	1	28.20	27.80	2	1,020	0.20%
2021/10/27	4	28.01	11	27.97	28.30	-7	908	-0.78%
2021/10/21	1	26.30	3	26.20	25.95	-2	887	-0.23%
2021/10/20	1	25.95	0	0.00	25.95	1	897	0.11%
2021/10/15	12	25.58	14.1	25.51	25.60	-2.1	957	-0.22%
2021/10/14	2	25.20	0	0.00	25.15	2	999	0.20%
2021/10/12	0	0.00	2	25.50	25.00	-2	1,136	-0.18%
2021/10/08	0.1	25.70	0	0.00	25.70	0.1	1,310	0.01%
2021/10/07	0	0.00	2	25.75	25.85	-2	1,342	-0.15%
2021/10/06	2	25.10	0	25.10	24.80	2	1,376	0.14%
2021/10/05	0	0.00	1	24.60	25.00	-1	1,394	-0.07%
2021/10/04	0	24.95	2	24.90	24.55	-2	1,404	-0.14%
2021/10/01	2	25.65	0	0.00	25.00	2	1,414	0.14%
2021/09/30	0	0.00	3	25.63	25.80	-3	1,419	-0.21%
2021/09/29	0	0.00	3	25.70	25.45	-3	1,428	-0.21%
2021/09/28	1	25.90	2	26.05	26.00	-1	1,449	-0.07%
2021/09/24	4	25.43	0	0.00	25.40	4	1,481	0.27%
2021/09/23	0	0.00	4.1	24.82	25.00	-4.1	1,480	-0.27%
2021/09/22	4	24.58	5	24.62	24.40	-1	1,490	-0.07%
2021/09/17	1	24.80	26	24.69	24.90	-25	1,490	-1.68%
2021/09/16	1	24.25	3	24.32	24.20	-2	1,505	-0.13%
2021/09/15	0	0.00	1	24.30	24.10	-1	1,538	-0.07%
2021/09/14	5	24.28	0	0.00	24.20	5	1,560	0.32%
2021/09/13	14	24.27	2	24.30	24.25	12	1,573	0.76%
2021/09/10	6	24.28	1	24.60	24.35	5	1,595	0.32%
2021/09/09	1	24.55	4	24.39	24.35	-3	1,626	-0.18%
2021/09/08	2	24.30	0	0.00	24.15	2	1,649	0.12%
2021/09/07	2	24.50	8	24.59	24.65	-6	1,643	-0.37%
2021/09/06	5	25.09	0	0.00	24.75	5	1,650	0.30%
2021/09/03	21	25.79	0	0.00	25.80	21	1,624	1.29%
2021/09/02	29	26.12	17	26.76	26.05	12	1,633	0.73%
2021/09/01	0	0.00	13	26.61	26.65	-13	1,617	-0.80%
2021/08/31	5.2	25.97	1	25.95	26.00	4.2	1,619	0.26%
2021/08/30	2	26.20	0	0.00	26.20	2	1,628	0.12%
2021/08/27	10	26.34	28	26.65	26.15	-18	1,651	-1.09%
2021/08/26	0	0.00	2	26.75	26.95	-2	1,669	-0.12%
2021/08/25	2	26.75	4	26.81	26.70	-2	1,703	-0.12%
2021/08/24	2	26.15	0	0.00	26.10	2	1,710	0.12%
2021/08/16	1	24.80	3	24.78	24.75	-2	1,743	-0.11%
2021/08/13	6	25.41	0	0.00	25.15	6	1,751	0.34%
2021/08/12	2	25.90	0	0.00	26.00	2	1,764	0.11%
2021/08/11	2	25.75	0	0.00	25.75	2	1,789	0.11%
2021/08/10	8	26.16	0	0.00	26.05	8	1,813	0.44%
2021/08/09	5	26.79	1	27.00	26.70	4	1,847	0.22%
2021/08/06	5	27.17	0	0.00	27.20	5	1,872	0.27%
2021/08/05	5	27.16	1	27.40	27.20	4	1,940	0.21%
2021/08/04	27	27.32	0	0.00	27.10	27	2,029	1.33%
2021/08/03	8	28.08	0	0.00	28.05	8	2,042	0.39%
2021/08/02	15	28.09	1	28.15	28.20	14	2,067	0.68%
2021/07/30	3	28.28	0	0.00	28.10	3	2,097	0.14%
2021/07/29	3	28.57	0	0.00	28.50	3	2,169	0.14%
2021/07/28	3	28.57	0	0.00	28.60	3	2,232	0.13%
2021/07/27	5	29.59	6	29.77	29.15	-1	2,301	-0.04%
2021/07/26	2	29.58	0	0.00	29.55	2	2,424	0.08%
2021/07/23	3	29.50	0	0.00	29.55	3	2,580	0.12%
2021/07/22	21	29.10	0	0.00	29.15	21	2,612	0.80%
2021/07/21	1	28.55	2	29.10	28.55	-1	2,639	-0.04%
2021/07/20	16	29.51	0	0.00	29.05	16	2,666	0.60%
2021/07/19	20	30.41	1	30.20	30.35	19	2,734	0.69%
2021/07/16	30	30.81	27	30.84	31.15	3	2,821	0.11%
2021/07/15	27	29.95	92	30.69	31.65	-65	2,783	-2.34%
2021/07/14	1	28.95	19	29.11	29.05	-18	2,637	-0.68%
2021/07/13	3	28.45	9	29.11	28.45	-6	2,645	-0.23%
2021/07/12	1	28.30	1	28.35	28.25	0	2,644	0.00%
2021/07/08	6.1	28.35	0	0.00	28.15	6.1	2,716	0.22%
2021/07/07	11	28.73	0	0.00	28.40	11	2,821	0.39%
2021/07/06	1.1	28.80	1	29.35	28.75	0.1	2,996	0.00%
2021/07/05	10	29.13	1	29.20	29.10	9	3,307	0.27%
2021/07/02	0	0.00	8	28.69	28.60	-8	3,327	-0.24%
2021/07/01	10	28.45	1	28.80	28.10	9	3,381	0.27%
2021/06/30	1	28.60	0	0.00	28.55	1	3,433	0.03%
2021/06/29	0.3	28.90	0	0.00	28.60	0.3	3,572	0.01%
2021/06/28	5	28.90	0	0.00	29.25	5	3,714	0.13%
2021/06/25	36	29.11	4	29.15	29.15	32	3,746	0.85%
2021/06/24	19	29.13	16	29.36	29.15	3	3,814	0.08%
2021/06/23	0	0.00	3	28.67	28.85	-3	3,812	-0.08%
2021/06/22	3	28.15	0	0.00	27.90	3	3,888	0.08%
2021/06/18	1	28.90	8	28.91	29.20	-7	3,951	-0.18%
2021/06/17	0	0.00	4	28.64	28.95	-4	4,029	-0.10%
2021/06/16	6	28.54	0	0.00	28.10	6	4,090	0.15%
2021/06/15	2	28.28	24	28.62	28.55	-22	4,110	-0.54%
2021/06/10	0	0.00	3	28.42	28.45	-3	4,243	-0.07%
2021/06/09	9.1	27.66	0	0.00	27.85	9.1	4,401	0.21%
2021/06/08	8	27.83	0	0.00	27.80	8	4,545	0.18%
2021/06/07	8	28.15	0	0.00	28.00	8	4,572	0.17%
2021/06/04	2	28.40	6	28.42	28.10	-4	4,585	-0.09%
2021/06/03	7	28.90	3	28.95	28.85	4	4,665	0.09%
2021/06/02	7	28.95	8	29.01	28.95	-1	4,700	-0.02%
2021/06/01	0	0.00	8	28.48	28.55	-8	4,748	-0.17%
2021/05/31	3	28.00	6	28.10	27.85	-3	4,842	-0.06%
2021/05/28	8	27.79	0	0.00	27.80	8	4,850	0.16%
2021/05/27	1	27.35	0	0.00	27.40	1	4,885	0.02%
2021/05/26	2	27.25	2	27.40	27.40	0	4,924	0.00%
2021/05/25	2	27.40	20	27.70	27.25	-18	4,957	-0.36%
2021/05/24	2	26.45	6	26.82	26.75	-4	5,003	-0.08%
2021/05/21	0	0.00	4	26.31	26.50	-4	5,059	-0.08%
2021/05/20	7	26.26	2.5	26.88	25.85	4.5	5,109	0.09%
2021/05/19	5	26.00	3	26.67	26.35	2	5,202	0.04%
2021/05/18	0	0.00	6	25.75	26.15	-6	5,233	-0.11%
2021/05/17	1	24.10	3	25.35	24.00	-2	5,247	-0.04%
2021/05/14	25	26.13	0	0.00	26.10	25	5,241	0.48%
2021/05/13	0	0.00	10	26.60	26.60	-10	5,244	-0.19%
2021/05/12	10	25.62	12	26.76	25.75	-2	5,242	-0.04%
2021/05/11	24	28.10	0	0.00	27.95	24	5,185	0.46%
2021/05/10	1	30.60	2.4	30.42	29.95	-1.4	5,198	-0.03%
2021/05/07	0	0.00	7	29.99	30.40	-7	5,503	-0.13%
2021/05/06	43.2	29.44	16	29.76	29.20	27.2	5,584	0.49%
2021/05/05	10	30.66	6	30.73	30.10	4	5,533	0.07%
2021/05/04	42	32.32	1	32.60	31.35	41	5,519	0.74%
2021/05/03	21.2	35.11	59	35.31	34.40	-37.8	5,475	-0.69%
2021/04/29	9	34.58	51	34.73	35.00	-42	5,422	-0.77%
2021/04/28	24	33.42	0.2	33.45	33.50	23.8	5,378	0.44%
2021/04/27	1	33.35	0	0.00	33.25	1	5,484	0.02%
2021/04/26	2	33.28	5	33.45	33.65	-3	5,573	-0.05%
2021/04/23	40	33.15	0	0.00	33.15	40	5,667	0.71%
2021/04/22	26	34.91	6	34.54	34.00	20	6,057	0.33%
2021/04/21	14	35.85	0	0.00	35.80	14	6,051	0.23%
2021/04/20	1	36.35	8	36.56	36.30	-7	6,107	-0.11%
2021/04/19	9	36.01	0.1	36.15	36.05	8.9	6,325	0.14%
2021/04/16	8	35.97	1.1	36.00	36.05	6.9	6,462	0.11%
2021/04/15	12	35.94	2	36.00	35.95	10	6,666	0.15%
2021/04/14	6	35.83	4	36.10	35.80	2	7,531	0.03%
2021/04/13	15	37.01	14	36.71	37.00	1	8,203	0.01%
2021/04/12	30	37.81	13	37.80	37.50	17	8,310	0.20%
2021/04/09	17	38.09	71	38.08	38.40	-54	8,231	-0.66%
2021/04/08	5.2	36.24	2	36.43	36.40	3.2	7,937	0.04%
2021/04/07	31	36.23	1	36.55	36.20	30	7,935	0.38%
2021/04/06	5	36.71	2	36.60	36.55	3	7,930	0.04%
2021/04/01	9	37.75	18	37.59	37.05	-9	7,991	-0.11%
2021/03/31	19	37.30	34.4	36.97	37.35	-15.4	8,083	-0.19%
2021/03/30	11	36.46	9	36.43	36.55	2	7,944	0.03%
2021/03/29	16.3	36.35	18	36.53	36.55	-1.7	7,920	-0.02%
2021/03/26	2	35.45	8	35.51	35.65	-6	7,902	-0.08%
2021/03/25	8	36.03	2	36.13	35.60	6	7,992	0.08%
2021/03/24	2	35.55	6	35.62	35.40	-4	7,958	-0.05%
2021/03/23	5.1	35.38	3	35.70	35.25	2.1	7,951	0.03%
2021/03/22	26	35.28	4	35.23	35.10	22	7,902	0.28%
2021/03/19	5	36.17	3	36.83	36.15	2	7,840	0.03%
2021/03/18	4	36.28	0	0.00	36.30	4	7,777	0.05%
2021/03/17	9	36.19	0	0.00	36.10	9	7,825	0.12%
2021/03/16	10	36.81	9	36.85	36.65	1	7,828	0.01%
2021/03/15	35	37.52	10.2	37.50	37.55	24.8	7,805	0.32%
2021/03/12	8.2	36.30	13	36.50	36.80	-4.8	7,689	-0.06%
2021/03/11	5	35.52	5	35.75	35.75	0	7,661	0.00%
2021/03/10	0	0.00	1	35.35	35.35	-1	8,028	-0.01%
2021/03/09	10	35.56	3	35.52	35.40	7	8,358	0.08%
2021/03/08	1.2	35.79	1	35.05	34.90	0.2	8,296	0.00%
2021/03/05	0	0.00	10	35.37	35.45	-10	8,284	-0.12%
2021/03/04	7	35.15	20	35.18	35.05	-13	8,421	-0.15%
2021/03/03	0.3	34.30	3	34.33	34.40	-2.7	8,429	-0.03%
2021/03/02	14.4	34.61	22	34.43	34.10	-7.6	8,460	-0.09%
2021/02/26	8	34.39	6	34.56	35.10	2	8,451	0.02%
2021/02/25	1.1	35.09	4	35.00	34.85	-2.9	8,467	-0.03%
2021/02/24	12.1	35.40	14.1	35.33	35.10	-2	8,468	-0.02%
2021/02/23	10.1	35.77	6	36.02	36.15	4.1	8,489	0.05%
2021/02/22	14	35.45	8	35.45	35.50	6	8,548	0.07%
2021/02/19	9.1	35.37	14	35.21	35.40	-4.9	8,515	-0.06%
2021/02/18	3	34.03	1	34.10	34.15	2	8,429	0.02%
2021/02/17	7	33.17	1	33.45	33.30	6	8,402	0.07%
2021/02/05	2	32.83	0	0.00	32.70	2	8,366	0.02%
2021/02/04	11	33.14	1	33.60	33.10	10	8,362	0.12%
2021/02/03	24	33.28	4	33.55	32.95	20	8,460	0.24%
2021/02/02	6	33.90	2	33.55	33.60	4	8,410	0.05%
2021/02/01	5	33.10	14	33.31	33.50	-9	8,381	-0.11%
2021/01/29	53	36.06	35	36.25	34.55	18	8,314	0.22%
2021/01/28	4	35.05	6	35.78	36.00	-2	7,984	-0.03%
2021/01/27	1	35.25	1	35.30	35.30	0	7,890	0.00%
2021/01/26	10	35.26	5	34.81	34.65	5	7,871	0.06%
2021/01/22	6	34.65	5	35.01	35.15	1	7,803	0.01%
2021/01/21	42	35.71	34	34.86	34.75	8	7,725	0.10%
2021/01/20	3	36.63	16	36.53	35.75	-13	7,618	-0.17%
2021/01/19	13	37.77	11	38.06	37.45	2	7,470	0.03%
2021/01/18	6	37.83	2	38.05	38.50	4	7,344	0.05%
2021/01/15	40	39.42	93	40.09	38.60	-53	7,192	-0.74%
2021/01/14	7	37.52	24	38.09	38.35	-17	6,717	-0.25%
2021/01/13	13	37.35	7	37.59	37.80	6	6,604	0.09%
2021/01/12	17	37.67	11	37.52	37.50	6	6,500	0.09%
2021/01/11	6	38.70	0	0.00	38.95	6	6,249	0.10%
2021/01/08	11	38.36	60	38.63	38.50	-49	6,084	-0.81%
2021/01/07	42	39.54	32	39.38	39.50	10	5,851	0.17%
2021/01/06	52	38.45	32	38.46	38.90	20	4,966	0.40%
2021/01/05	3	34.40	60	34.34	35.40	-57	4,261	-1.34%
2021/01/04	52	31.78	21	31.66	32.20	31	4,058	0.76%
2020/12/31	11	31.37	21	31.21	31.25	-10	3,979	-0.25%
2020/12/30	15	31.71	8	31.15	31.15	7	4,017	0.17%
2020/12/29	36	32.13	1	31.80	31.45	35	3,984	0.88%
2020/12/28	6	31.98	5	31.79	31.65	1	3,921	0.03%
2020/12/25	30	31.74	32	31.30	32.10	-2	3,840	-0.05%
2020/12/24	0	0.00	1	30.15	30.25	-1	3,615	-0.03%
2020/12/23	1	29.70	5	29.80	29.85	-4	3,619	-0.11%
2020/12/22	4	30.19	0	0.00	29.55	4	3,637	0.11%
2020/12/21	13.4	30.77	0	0.00	31.05	13.4	3,613	0.37%
2020/12/18	3	30.03	3	29.97	30.05	0	3,516	0.00%
2020/12/17	2	29.40	1	29.45	29.55	1	3,493	0.03%
2020/12/16	1	29.75	0	0.00	29.70	1	3,492	0.03%
2020/12/15	11	29.61	0	0.00	29.25	11	3,498	0.31%
2020/12/14	3	30.42	1	30.50	30.25	2	3,463	0.06%
2020/12/11	29	30.10	70	30.45	30.20	-41	3,479	-1.18%
2020/12/10	6	30.98	2	31.33	31.00	4	3,425	0.12%
2020/12/09	14	31.14	13	31.11	31.30	1	3,412	0.03%
2020/12/08	4	31.40	5	31.35	31.35	-1	3,446	-0.03%
2020/12/07	50	31.74	8	31.78	31.30	42	3,704	1.13%
2020/12/04	37	32.65	12	32.54	32.25	25	3,666	0.68%
2020/12/03	12	30.90	43	31.47	32.00	-31	3,305	-0.94%
2020/12/02	3	28.83	2	29.00	29.10	1	3,022	0.03%
2020/12/01	27	28.93	6	28.90	29.00	21	3,036	0.69%
2020/11/30	37	30.09	48	29.52	29.25	-11	3,099	-0.35%
2020/11/27	3	29.32	29	29.38	29.60	-26	2,914	-0.89%
2020/11/26	1	28.80	0	0.00	28.65	1	2,827	0.04%
2020/11/25	3	28.75	4	28.63	28.65	-1	2,796	-0.04%
2020/11/24	0	0.00	2	28.50	28.40	-2	2,796	-0.07%
2020/11/23	3	28.23	11	28.35	28.35	-8	2,750	-0.29%
2020/11/20	15	28.35	38	28.53	28.35	-23	2,726	-0.84%
2020/11/19	33	27.98	56.2	27.90	28.00	-23.2	2,723	-0.85%
2020/11/18	3	27.10	16	27.42	27.30	-13	2,622	-0.50%
2020/11/17	24	27.02	9	27.03	26.90	15	2,638	0.57%
2020/11/16	22	26.99	5	27.00	27.25	17	2,723	0.62%
2020/11/13	23	26.53	6	26.68	26.70	17	2,854	0.60%
2020/11/12	5	26.68	8	26.69	26.45	-3	2,875	-0.11%
2020/11/11	67	27.31	61	27.02	26.75	6	2,900	0.21%
2020/11/10	2	25.85	1	26.30	25.90	1	2,798	0.04%
2020/11/09	1	26.10	10	26.25	26.20	-9	2,854	-0.32%
2020/11/06	3	26.18	0	0.00	26.05	3	2,897	0.10%
2020/11/05	1	26.15	0	0.00	26.10	1	2,972	0.03%
2020/11/04	13	26.24	0	0.00	26.25	13	2,991	0.43%
2020/11/03	2	26.40	3	26.55	26.55	-1	2,989	-0.03%
2020/11/02	0	0.00	3	26.70	26.00	-3	3,009	-0.10%
2020/10/30	3	26.10	0	0.00	25.80	3	3,074	0.10%
2020/10/29	2	25.95	5	26.00	26.20	-3	3,118	-0.10%
2020/10/28	9	26.64	0	0.00	26.35	9	3,131	0.29%
2020/10/27	1	26.90	0	0.00	26.90	1	3,150	0.03%
2020/10/26	9	27.21	22	27.08	27.00	-13	3,206	-0.41%
2020/10/23	3	27.18	0	0.00	27.20	3	3,235	0.09%
2020/10/22	1	27.15	0	0.00	27.15	1	3,330	0.03%
2020/10/21	2	27.35	0	0.00	27.60	2	3,384	0.06%
2020/10/16	9	27.13	8	27.15	26.90	1	3,616	0.03%
2020/10/15	13	27.22	0	0.00	27.30	13	3,665	0.35%
2020/10/14	0	0.00	13	27.87	27.70	-13	3,709	-0.35%
2020/10/13	1	27.60	20	27.68	27.75	-19	3,747	-0.51%
2020/10/12	4	26.84	0	0.00	27.15	4	3,735	0.11%
2020/10/08	15	27.31	4	27.46	27.20	11	3,744	0.29%
2020/10/07	28	27.51	8	27.68	27.45	20	3,762	0.53%
2020/10/06	3	26.38	20	26.60	26.80	-17	3,765	-0.45%
2020/10/05	0	0.00	12	25.95	26.15	-12	3,832	-0.31%
2020/09/30	23	25.58	7	25.96	25.80	16	3,952	0.40%
2020/09/29	12	25.45	0	0.00	25.35	12	3,924	0.31%
2020/09/28	4	25.58	0	0.00	25.50	4	3,944	0.10%
2020/09/25	0	0.00	2	26.10	25.05	-2	3,973	-0.05%
2020/09/23	4	27.09	0	0.00	26.90	4	3,925	0.10%
2020/09/22	2	27.25	0	0.00	27.25	2	3,948	0.05%
2020/09/21	0	0.00	10	27.85	27.80	-10	3,932	-0.25%
2020/09/18	13	28.01	2	28.18	27.75	11	3,937	0.28%
2020/09/17	1	28.10	0	0.00	28.05	1	3,938	0.03%
2020/09/16	13	28.13	0	0.00	28.00	13	4,055	0.32%
2020/09/15	12	28.55	0.1	28.30	28.35	11.9	4,104	0.29%
2020/09/14	0	0.00	1	28.40	28.45	-1	4,173	-0.02%
2020/09/11	1	28.45	2	28.60	28.40	-1	4,226	-0.02%
2020/09/10	19	29.92	30	29.83	29.25	-11	4,185	-0.26%
2020/09/09	6	28.66	7	28.69	28.95	-1	3,935	-0.03%
2020/09/08	2	27.85	9	28.00	27.85	-7	3,905	-0.18%
2020/09/07	1	28.85	1	28.85	28.30	0	3,934	0.00%
2020/09/04	5	27.90	8	28.35	28.50	-3	3,948	-0.08%
2020/09/03	14	28.72	2	28.70	28.20	12	3,955	0.30%
2020/09/02	22	27.65	2	28.05	27.75	20	3,876	0.52%
2020/09/01	2.2	27.62	2	27.60	27.40	0.2	3,877	0.01%
2020/08/28	0	0.00	6	28.75	28.15	-6	4,068	-0.15%
2020/08/27	2	28.20	0	0.00	28.25	2	4,073	0.05%
2020/08/26	0	0.00	10	28.30	28.30	-10	4,102	-0.24%
2020/08/25	6	28.68	4	29.15	28.50	2	4,116	0.05%
2020/08/21	1	27.60	2	27.65	27.90	-1	4,076	-0.02%
2020/08/20	6	28.57	11	29.41	26.95	-5	4,065	-0.12%
2020/08/19	6	28.95	16	29.41	29.70	-10	4,001	-0.25%
2020/08/18	2	28.20	7	28.46	28.30	-5	3,887	-0.13%
2020/08/17	5	28.18	8	28.16	28.20	-3	3,907	-0.08%
2020/08/14	0	0.00	4	27.65	27.60	-4	4,129	-0.10%
2020/08/13	5	27.60	10	27.40	27.40	-5	4,138	-0.12%
2020/08/12	2	27.00	3	26.92	26.85	-1	4,120	-0.02%
2020/08/11	0	0.00	6	26.98	25.95	-6	4,113	-0.15%
2020/08/10	0	0.00	1	26.70	26.50	-1	4,077	-0.02%
2020/08/07	1	26.65	0	0.00	26.25	1	4,124	0.02%
2020/08/06	0	0.00	1	26.70	26.40	-1	4,173	-0.02%
2020/08/05	2	26.65	5	26.02	26.35	-3	4,248	-0.07%
2020/07/31	1	24.65	0	0.00	24.90	1	4,931	0.02%
2020/07/30	13	24.48	2	25.00	24.65	11	5,638	0.20%
2020/07/29	1	23.10	0	0.00	23.10	1	5,731	0.02%
2020/07/28	5	23.17	0	0.00	23.95	5	5,766	0.09%
2020/07/27	4	24.21	12	23.89	23.85	-8	5,755	-0.14%
2020/07/24	8	25.91	1	27.50	25.65	7	5,772	0.12%
2020/07/23	0	0.00	2	28.50	27.75	-2	5,707	-0.04%
2020/07/22	5	28.26	1	27.80	28.30	4	5,717	0.07%
2020/07/21	5	27.85	0	0.00	27.75	5	5,658	0.09%
2020/07/20	0	0.00	1	27.65	27.75	-1	5,633	-0.02%
2020/07/17	3	27.88	0.8	27.85	27.85	2.2	5,645	0.04%
2020/07/15	0	0.00	10	28.10	28.15	-10	5,678	-0.18%
2020/07/14	0	0.00	1	28.05	28.00	-1	5,734	-0.02%
2020/07/13	12	27.89	0	0.00	27.95	12	5,748	0.21%
2020/07/10	0	0.00	5	28.30	28.05	-5	5,829	-0.09%
2020/07/09	10	28.44	1	28.45	28.45	9	6,117	0.15%
2020/07/07	1	28.00	15	27.75	27.75	-14	6,179	-0.23%
2020/07/06	0	0.00	4	27.95	27.95	-4	6,177	-0.06%
2020/07/03	0	0.00	1	27.85	27.70	-1	6,162	-0.02%
2020/07/02	20	27.78	22	27.80	27.75	-2	6,174	-0.03%
2020/07/01	4	27.69	5	27.73	27.65	-1	6,175	-0.02%
2020/06/29	0	0.00	3	27.23	27.30	-3	6,185	-0.05%
2020/06/24	1	27.25	0	0.00	27.25	1	6,196	0.02%
2020/06/23	29	27.14	7	27.14	27.20	22	6,216	0.35%
2020/06/22	1	25.85	20	26.18	26.05	-19	6,132	-0.31%
2020/06/19	0	0.00	3	27.00	26.95	-3	6,090	-0.05%
2020/06/18	0	0.00	2	27.30	27.20	-2	6,036	-0.03%
2020/06/17	0	0.00	8	27.35	27.40	-8	5,984	-0.13%
2020/06/16	2	27.30	1	27.30	27.30	1	6,004	0.02%
2020/06/15	1	27.45	2	27.38	27.20	-1	6,003	-0.02%
2020/06/12	8	26.85	3	26.83	27.00	5	6,006	0.08%
2020/06/11	0	0.00	15	27.07	27.05	-15	6,006	-0.25%
2020/06/10	1	27.35	5	27.50	27.45	-4	5,972	-0.07%
2020/06/09	1	27.40	5	27.30	27.30	-4	6,009	-0.07%
2020/06/08	0	0.00	15	27.30	27.25	-15	6,019	-0.25%
2020/06/05	11	27.60	30	27.33	27.05	-19	6,044	-0.31%
2020/06/04	2	26.63	1	26.60	26.60	1	5,891	0.02%
2020/06/03	2	26.63	0	0.00	26.60	2	5,869	0.03%
2020/06/02	1	26.60	3	26.60	26.60	-2	5,841	-0.03%
2020/06/01	1	26.60	3	26.60	26.60	-2	5,804	-0.03%
2020/05/29	0	0.00	9	26.63	26.55	-9	5,783	-0.16%
2020/05/28	2	26.75	1	26.65	26.60	1	5,772	0.02%
2020/05/27	7	26.65	1	26.65	26.65	6	5,753	0.10%
2020/05/26	2	26.65	6	26.65	26.65	-4	5,740	-0.07%
2020/05/25	1	26.70	1	26.75	26.70	0	5,704	0.00%
2020/05/22	1	26.70	0	0.00	26.65	1	5,684	0.02%
2020/05/21	6	26.79	14	26.69	26.90	-8	5,642	-0.14%
2020/05/20	3	26.20	0	0.00	26.20	3	5,379	0.06%
2020/05/19	2	26.23	5	26.20	26.15	-3	5,350	-0.06%
2020/05/18	1	26.05	2	26.05	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	3	26.12	2	26.10	26.00	1	5,242	0.02%
2020/05/13	2	26.08	20	26.20	26.10	-18	5,201	-0.35%
2020/05/12	3	26.05	2	25.95	26.05	1	5,256	0.02%
2020/05/11	11	26.39	14	26.19	26.15	-3	5,182	-0.06%
2020/05/08	7	26.43	10	26.63	26.25	-3	5,091	-0.06%
2020/05/07	35	26.62	61	26.53	26.65	-26	4,876	-0.53%
2020/05/06	63	26.15	41	26.08	25.30	22	4,417	0.50%
2020/05/05	0	0.00	3	26.75	26.75	-3	3,692	-0.08%
2020/05/04	0	0.00	16	24.35	24.35	-16	3,571	-0.45%
2020/04/30	12	22.18	11	22.51	22.15	1	3,542	0.03%
2020/04/29	22	22.20	14	22.20	22.35	8	3,509	0.23%
2020/04/28	5	21.58	3	21.57	21.95	2	3,447	0.06%
2020/04/27	3	21.07	0	0.00	21.15	3	3,460	0.09%
2020/04/24	4	20.90	11	21.00	20.90	-7	3,425	-0.20%
2020/04/23	4	20.94	2	20.90	20.95	2	3,409	0.06%
2020/04/22	1	20.26	9	20.13	20.80	-8	3,387	-0.24%
2020/04/21	4	20.85	1	20.30	20.20	3	3,324	0.09%
2020/04/20	3	20.65	0	0.00	20.95	3	3,265	0.09%
2020/04/17	5	20.85	2	20.90	20.55	3	3,240	0.09%
2020/04/16	6	20.98	0	0.00	20.85	6	3,157	0.19%
2020/04/15	13	21.05	15	20.79	20.90	-2	3,105	-0.06%
2020/04/14	48	20.30	18	20.57	21.05	30	2,969	1.01%
2020/04/13	5	19.50	8	19.66	20.00	-3	2,621	-0.11%
2020/04/10	1	18.10	4	18.18	18.20	-3	2,459	-0.12%
2020/04/09	1	18.29	2	18.18	18.10	-1	2,462	-0.04%
2020/04/08	3	17.75	0	0.00	17.95	3	2,440	0.12%
2020/04/07	3	17.37	0	0.00	17.40	3	2,416	0.12%
2020/04/01	0	0.00	4	16.53	16.70	-4	2,396	-0.17%
2020/03/31	3	16.50	24	16.55	16.60	-21	2,400	-0.87%
2020/03/30	1	16.15	1	15.70	16.30	0	2,354	0.00%
2020/03/27	1	16.00	11	16.05	15.90	-10	2,331	-0.43%
2020/03/26	0	16.05	5	15.94	16.05	-5	2,299	-0.22%
2020/03/25	5	15.67	5	15.65	15.55	0	2,271	0.00%
2020/03/24	37	15.10	0	0.00	15.00	37	2,274	1.63%
2020/03/23	3	14.67	0	0.00	14.50	3	2,264	0.13%
2020/03/20	4	15.25	4	15.34	15.40	0	2,274	0.00%
2020/03/19	1	14.05	2	14.50	14.10	-1	2,221	-0.05%
2020/03/18	1	15.85	0	0.00	15.60	1	2,341	0.04%
2020/03/17	0	0.00	8	16.50	16.00	-8	2,311	-0.35%
2020/03/16	0	0.00	2	18.15	17.30	-2	2,284	-0.09%
2020/03/13	3	17.62	0	0.00	17.80	3	2,241	0.13%
2020/03/12	3	19.60	8.9	19.74	19.55	-5.9	2,211	-0.27%
2020/03/11	16	20.98	5	20.79	20.40	11	2,177	0.51%
2020/03/06	2	21.20	0	0.00	21.20	2	2,060	0.10%
2020/03/05	2	21.48	0	0.00	21.60	2	2,076	0.10%
2020/02/27	0	0.00	6	21.60	21.20	-6	2,061	-0.29%
2020/02/19	5	21.90	4	22.03	21.95	1	1,995	0.05%
2020/02/14	2	21.88	1	21.75	22.05	1	2,009	0.05%
2020/02/13	9	22.01	10	22.00	21.85	-1	1,991	-0.05%
2020/02/12	0	0.00	12	21.07	21.20	-12	1,884	-0.64%
2020/02/11	3	20.67	0	0.00	20.75	3	1,879	0.16%
2020/02/10	0	0.00	11	20.10	20.00	-11	1,845	-0.60%
2020/02/07	2	20.30	0	0.00	20.30	2	1,892	0.11%
2020/02/06	5	20.80	3	20.70	20.80	2	1,938	0.10%
2020/02/05	0	0.00	2	20.58	20.55	-2	1,942	-0.10%
2020/02/04	2	19.98	0	0.00	20.30	2	1,947	0.10%
2020/02/03	1	19.40	5	19.54	19.75	-4	1,960	-0.20%
2020/01/31	2	20.23	0	0.00	20.45	2	1,921	0.10%
2020/01/30	4	20.71	0	0.00	20.45	4	1,925	0.21%
2020/01/17	0	0.00	1	22.85	22.90	-1	1,878	-0.05%
2020/01/16	0	22.90	5	22.90	22.90	-5	1,898	-0.26%
2020/01/15	2	22.60	0	0.00	22.50	2	1,907	0.10%
2020/01/13	6	22.60	0	0.00	22.50	6	1,977	0.30%
2020/01/09	3	22.00	0	0.00	22.10	3	2,173	0.14%
2020/01/08	1	21.90	0	0.00	21.90	1	2,278	0.04%
2020/01/07	1	22.20	2	22.20	22.20	-1	2,277	-0.04%
2020/01/06	1	22.70	15	22.50	22.45	-14	2,302	-0.61%
2020/01/03	1	23.15	0	0.00	23.20	1	2,294	0.04%
2019/12/30	2	23.73	0	0.00	23.75	2	2,330	0.09%
2019/12/26	0	0.00	4	23.64	23.70	-4	2,326	-0.17%
2019/12/24	1	23.40	0	0.00	23.40	1	2,342	0.04%
2019/12/23	1	23.40	0	0.00	23.35	1	2,359	0.04%
2019/12/19	0	0.00	1	23.95	23.55	-1	2,383	-0.04%
2019/12/18	0	0.00	39	23.55	23.60	-39	2,351	-1.66%
2019/12/17	2	23.58	0	0.00	23.55	2	2,387	0.08%
2019/12/16	2	23.30	2	23.30	23.40	0	2,458	0.00%
2019/12/13	4	23.73	0	0.00	23.00	4	2,504	0.16%
2019/12/12	1	22.70	3	22.90	22.70	-2	2,415	-0.08%
2019/12/11	2	22.70	30	22.90	22.90	-28	2,415	-1.16%
2019/12/10	0	0.00	9	22.37	22.30	-9	2,400	-0.37%
2019/12/09	6	22.81	0	0.00	22.50	6	2,419	0.25%
2019/12/06	1	21.80	2	21.80	22.00	-1	2,391	-0.04%
2019/12/05	0	0.00	1	21.75	21.75	-1	2,455	-0.04%
2019/12/04	2	21.65	0	0.00	21.70	2	2,521	0.08%
2019/12/02	0	0.00	15	21.65	21.75	-15	2,703	-0.55%
2019/11/29	2	22.25	0	0.00	22.20	2	2,703	0.07%
2019/11/28	0	0.00	1	22.45	22.40	-1	2,734	-0.04%
2019/11/27	10	22.60	6	22.60	22.60	4	2,802	0.14%
2019/11/25	1	22.70	0	0.00	22.65	1	3,143	0.03%
2019/11/22	20	22.70	1	22.75	22.70	19	3,350	0.57%
2019/11/19	0	0.00	2	23.00	23.00	-2	3,567	-0.06%
2019/11/18	6	22.83	4	22.93	22.95	2	3,616	0.06%
2019/11/15	0	0.00	2	22.95	22.70	-2	3,660	-0.05%
2019/11/14	2	22.90	2	22.90	22.85	0	3,709	0.00%
2019/11/13	2	22.90	0	0.00	22.80	2	3,783	0.05%
2019/11/11	2	22.55	0	0.00	22.60	2	3,936	0.05%
2019/11/08	30	23.00	0	0.00	22.85	30	4,101	0.73%
2019/11/07	2	22.80	9	22.86	22.85	-7	4,288	-0.16%
2019/11/06	0	0.00	1	22.80	23.10	-1	4,492	-0.02%
2019/11/05	3	22.80	7	23.04	23.10	-4	4,537	-0.09%
2019/11/04	2	22.38	5	22.38	22.45	-3	4,550	-0.07%
2019/11/01	8	22.24	1	22.20	22.20	7	4,580	0.15%
2019/10/31	4	22.80	1	22.60	22.50	3	4,626	0.06%
2019/10/29	8	23.16	0	0.00	23.05	8	4,696	0.17%
2019/10/28	2	23.30	0	0.00	23.30	2	4,841	0.04%
2019/10/25	14	23.59	0	0.00	23.45	14	4,989	0.28%
2019/10/24	4	23.80	0	0.00	23.85	4	5,145	0.08%
2019/10/23	1	24.15	0	0.00	23.95	1	5,511	0.02%
2019/10/22	1	23.95	8	23.99	23.95	-7	5,525	-0.13%
2019/10/21	1	24.10	0	0.00	23.95	1	5,553	0.02%
2019/10/18	15	24.79	3	24.42	24.50	12	5,544	0.22%
2019/10/17	6	24.16	3	24.15	24.20	3	5,441	0.06%
2019/10/16	0	0.00	1	24.40	24.40	-1	5,427	-0.02%
2019/10/15	0	0.00	2	23.30	23.40	-2	5,354	-0.04%
2019/10/09	5	23.34	0	0.00	23.55	5	5,408	0.09%
2019/10/08	0	0.00	1	23.75	23.60	-1	5,402	-0.02%
2019/10/07	5	24.05	2	24.05	24.00	3	5,413	0.06%
2019/10/04	7	24.06	2	24.18	23.85	5	5,417	0.09%
2019/10/03	3	23.58	0	0.00	23.70	3	5,374	0.06%
2019/10/02	3	23.47	0	0.00	23.65	3	5,381	0.06%
2019/10/01	2	23.45	14	23.45	23.35	-12	5,384	-0.22%
2019/09/27	8	23.60	6	23.53	23.50	2	5,363	0.04%
2019/09/26	1	24.15	1	23.95	23.90	0	5,338	0.00%
2019/09/25	7	23.84	1	23.75	23.75	6	5,326	0.11%
2019/09/24	0	24.10	0	0.00	24.10	0	5,320	0.00%
2019/09/23	3	24.35	0	0.00	24.40	3	5,308	0.06%
2019/09/20	3	24.12	0	0.00	24.35	3	5,316	0.06%
2019/09/19	21	24.10	4	24.43	24.15	17	5,254	0.32%
2019/09/17	0	0.00	6	25.05	25.15	-6	5,087	-0.12%
2019/09/16	2	24.65	0	0.00	24.70	2	5,025	0.04%
2019/09/12	0	0.00	2	24.90	24.85	-2	5,010	-0.04%
2019/09/10	3	24.73	12	24.79	24.75	-9	4,970	-0.18%
2019/09/09	16	24.82	15	24.90	24.65	1	4,934	0.02%
2019/09/06	11	24.82	7	24.63	24.60	4	4,866	0.08%
2019/09/05	2	24.80	8	24.99	25.05	-6	4,808	-0.12%
2019/09/04	0	0.00	5	24.45	24.30	-5	4,680	-0.11%
2019/09/03	5	24.70	5	24.60	24.55	0	4,642	0.00%
2019/09/02	1	24.60	0	0.00	24.65	1	4,630	0.02%
2019/08/30	8	24.79	7	24.57	24.50	1	4,591	0.02%
2019/08/29	22	24.45	0	0.00	24.50	22	4,523	0.49%
2019/08/28	17	24.77	11	25.24	24.80	6	4,445	0.13%
2019/08/27	0	24.90	31	25.03	25.00	-31	4,189	-0.74%
2019/08/26	1	23.80	2	23.90	23.65	-1	4,022	-0.02%
2019/08/23	6	24.25	6	24.18	24.15	0	4,017	0.00%
2019/08/22	1	24.55	4	24.40	24.30	-3	3,947	-0.08%
2019/08/21	11	23.80	12	23.96	23.90	-1	3,842	-0.03%
2019/08/20	4	23.98	0	0.00	23.75	4	3,787	0.11%
2019/08/19	4	24.15	4	23.98	23.95	0	3,732	0.00%
2019/08/16	8	24.04	15	24.24	24.00	-7	3,679	-0.19%
2019/08/15	9	23.61	5	23.65	23.90	4	3,581	0.11%
2019/08/14	0	0.00	39	23.81	23.45	-39	3,496	-1.12%
2019/08/13	35	23.39	36	23.44	23.25	-1	3,417	-0.03%
2019/08/12	60	24.54	21	24.51	24.40	39	3,258	1.20%
2019/08/08	35	23.74	23	23.64	23.95	12	3,059	0.39%
2019/08/07	3	23.10	6	23.33	23.10	-3	2,846	-0.11%
2019/08/06	10	22.60	7	21.80	22.70	3	2,778	0.11%
2019/08/05	1	22.70	4	22.66	22.65	-3	2,760	-0.11%
2019/08/02	0	0.00	3	22.50	22.50	-3	2,744	-0.11%
2019/08/01	12	22.75	0	0.00	22.90	12	2,708	0.44%
2019/07/31	0	22.85	0	0.00	22.90	0	2,698	0.00%
2019/07/30	1	23.20	5	22.89	22.60	-4	2,631	-0.15%
2019/07/29	3	22.85	21	22.77	22.95	-18	2,515	-0.71%
2019/07/26	19	22.22	13	22.58	22.40	6	2,410	0.25%
2019/07/25	27	21.89	36	22.16	21.90	-9	2,313	-0.39%
2019/07/24	0	0.00	7	20.64	20.70	-7	1,937	-0.36%
2019/07/23	7	20.48	18	20.38	20.55	-11	1,983	-0.55%
2019/07/22	4	19.99	24	20.30	20.25	-20	2,036	-0.98%
2019/07/19	0	0.00	9	20.72	20.85	-9	2,233	-0.40%
2019/07/18	12	20.47	0	0.00	20.45	12	2,207	0.54%
2019/07/17	0	0.00	3	20.78	20.90	-3	2,191	-0.14%
2019/07/16	1	20.80	10	20.83	20.75	-9	2,195	-0.41%
2019/07/15	4	20.55	11	20.66	20.90	-7	2,164	-0.32%
2019/07/12	2	20.28	3	20.33	20.25	-1	2,150	-0.05%
2019/07/10	0	0.00	1	20.00	20.00	-1	2,188	-0.05%
2019/07/09	1	20.00	1	20.00	20.00	0	2,213	0.00%
2019/07/08	0	0.00	1	19.95	19.90	-1	2,220	-0.05%
2019/07/05	0	20.10	8	20.03	20.20	-8	2,243	-0.36%
2019/07/03	0	0.00	12	19.90	19.80	-12	2,256	-0.53%
2019/07/01	11	20.34	1	20.15	20.15	10	2,299	0.43%
2019/06/27	1	19.70	0	0.00	19.70	1	2,347	0.04%
2019/06/26	1	19.55	0	0.00	19.40	1	2,343	0.04%
2019/06/21	0	0.00	20	19.85	19.05	-20	2,375	-0.84%
2019/06/18	0	0.00	5	19.15	19.15	-5	2,744	-0.18%
2019/06/17	5	19.30	2	19.30	19.25	3	2,859	0.10%
2019/06/14	6	19.40	0	0.00	19.40	6	2,902	0.21%
2019/06/13	2	19.58	1	19.45	19.55	1	2,980	0.03%
2019/06/11	2	19.15	0	0.00	19.20	2	3,014	0.07%
2019/06/10	1	18.95	0	0.00	19.10	1	3,033	0.03%
2019/06/06	0	0.00	2	18.95	18.90	-2	3,079	-0.06%
2019/06/05	0	0.00	1	19.30	19.10	-1	3,097	-0.03%
2019/05/31	0	0.00	2	19.15	19.20	-2	3,120	-0.06%
2019/05/30	0	0.00	2	18.35	18.85	-2	3,105	-0.06%
2019/05/28	5	18.00	0	0.00	17.95	5	3,127	0.16%
2019/05/27	1	17.85	1	17.85	17.85	0	3,165	0.00%
2019/05/23	0	0.00	4	17.80	17.65	-4	3,400	-0.12%
2019/05/22	0	0.00	2	17.95	17.90	-2	3,466	-0.06%
2019/05/21	5	17.81	0	0.00	17.90	5	3,532	0.14%
2019/05/20	1	17.70	0	0.00	17.70	1	3,548	0.03%
2019/05/17	1	18.00	1	17.70	17.70	0	3,567	0.00%
2019/05/15	4	18.20	0	0.00	18.20	4	3,561	0.11%
2019/05/14	1	17.85	0	0.00	17.85	1	3,562	0.03%
2019/05/13	2	18.25	0	0.00	18.00	2	3,545	0.06%
2019/05/10	21	18.77	0	0.00	18.75	21	3,521	0.60%
2019/05/09	1	19.10	0	0.00	19.10	1	3,511	0.03%
2019/05/08	2	19.73	3	19.77	19.70	-1	3,471	-0.03%
2019/05/07	2	20.00	8	20.08	19.95	-6	3,448	-0.17%
2019/05/06	1	19.90	0	0.00	19.90	1	3,432	0.03%
2019/05/03	10	20.63	2	20.65	20.65	8	3,372	0.24%
2019/05/02	0	0.00	17	20.60	20.65	-17	3,314	-0.51%
2019/04/30	27	19.99	1	19.95	19.95	26	3,251	0.80%
2019/04/29	2	20.30	1	20.10	19.80	1	3,266	0.03%
2019/04/26	9	20.38	4	20.38	20.35	5	3,205	0.16%
2019/04/25	25	20.85	66	20.86	20.55	-41	3,170	-1.29%
2019/04/24	0	0.00	12	20.07	19.95	-12	3,089	-0.39%
2019/04/22	5	20.00	17	19.99	20.00	-12	3,424	-0.35%
2019/04/19	0	0.00	2	19.70	19.70	-2	3,462	-0.06%
2019/04/18	7	19.99	2	20.20	19.60	5	3,514	0.14%
2019/04/17	2	20.00	5	19.90	20.05	-3	3,613	-0.08%
2019/04/16	10	19.79	5	20.00	19.95	5	3,671	0.14%
2019/04/15	11	19.69	30	19.58	19.70	-19	3,712	-0.51%
2019/04/12	2	19.80	6	19.75	19.70	-4	3,699	-0.11%
2019/04/11	10	19.80	0	0.00	19.80	10	3,703	0.27%
2019/04/10	3	20.25	0	0.00	20.15	3	3,670	0.08%
2019/04/08	5	20.40	3	20.45	20.35	2	3,693	0.06%
2019/04/03	1	20.15	0.1	20.10	20.15	0.9	3,661	0.03%
2019/04/02	2	20.00	18	20.05	20.05	-16	3,646	-0.44%
2019/04/01	18	20.23	16	20.03	20.00	2	3,629	0.06%
2019/03/29	0	0.00	6	19.78	19.80	-6	3,580	-0.17%
2019/03/28	1	19.80	5	19.95	19.80	-4	3,630	-0.11%
2019/03/27	0	0.00	2	20.00	19.80	-2	3,640	-0.05%
2019/03/26	11	19.92	3	19.85	19.85	8	3,639	0.22%
2019/03/25	16	19.64	0	0.00	19.70	16	3,641	0.44%
2019/03/22	18	19.92	13.4	20.07	19.90	4.6	3,661	0.12%
2019/03/21	37	20.83	17	20.72	20.60	20	3,556	0.56%
2019/03/20	0	20.60	10	20.32	20.60	-10	3,315	-0.30%
2019/03/19	0	0.00	10	19.85	19.85	-10	3,244	-0.31%
2019/03/18	2	19.65	11	19.89	19.75	-9	3,269	-0.27%
2019/03/15	0	0.00	9	19.15	19.30	-9	3,228	-0.28%
2019/03/13	0.5	19.35	0	0.00	19.35	0.5	3,285	0.02%
2019/03/12	2	19.70	10	19.80	19.65	-8	3,308	-0.24%
2019/03/11	1	19.50	0	0.00	19.55	1	3,307	0.03%
2019/03/07	2	19.05	0	0.00	19.00	2	3,493	0.06%
2019/03/05	2	19.50	5	19.60	19.30	-3	3,564	-0.08%
2019/03/04	1	19.50	0	0.00	19.50	1	3,557	0.03%
2019/02/27	1	18.80	10	18.80	18.80	-9	3,518	-0.26%
2019/02/26	0.5	18.95	7	18.94	18.95	-6.5	3,517	-0.18%
2019/02/25	13	19.49	12	19.42	19.35	1	3,520	0.03%
2019/02/22	19	18.97	23	19.07	19.20	-4	3,538	-0.11%
2019/02/21	12	18.60	10	18.55	18.45	2	3,413	0.06%
2019/02/20	2	18.15	100	18.15	18.35	-98	3,353	-2.92%
2019/02/19	6	17.80	0	0.00	17.95	6	3,316	0.18%
2019/02/18	0	0.00	2	17.63	17.60	-2	3,320	-0.06%
2019/02/15	1	18.10	1	17.80	17.80	0	3,313	0.00%
2019/02/13	5	18.10	0	0.00	18.00	5	3,359	0.15%
2019/02/12	0	0.00	1	18.10	18.15	-1	3,354	-0.03%
2019/02/11	1	18.05	2	17.90	17.95	-1	3,348	-0.03%
2019/01/30	6	17.89	0	0.00	17.80	6	3,333	0.18%
2019/01/29	2	17.60	0	0.00	17.60	2	3,315	0.06%
2019/01/28	2	17.65	0	0.00	17.75	2	3,323	0.06%
2019/01/22	10	17.85	0	0.00	17.50	10	3,414	0.29%
2019/01/21	2	18.05	0	0.00	17.90	2	3,388	0.06%
2019/01/18	0	0.00	1	18.00	18.20	-1	3,368	-0.03%
2019/01/17	2	17.95	6	17.96	17.90	-4	3,358	-0.12%
2019/01/16	22	18.37	56	18.40	18.35	-34	3,303	-1.03%
2019/01/15	52	18.09	0	0.00	18.35	52	3,136	1.66%
2019/01/14	0	0.00	7	18.10	18.15	-7	2,912	-0.24%
2019/01/11	28	18.05	24	18.00	17.90	4	2,773	0.14%
2019/01/10	22	18.12	11	17.99	17.90	11	2,693	0.41%
2019/01/09	144	18.04	6	18.20	18.35	138	2,634	5.24%	大買/鉅額交易
2019/01/08	0	0.00	5	17.65	17.60	-5	2,495	-0.20%
2019/01/07	0	17.55	1	17.30	17.65	-1	2,410	-0.04%
2019/01/04	5	16.88	3	16.80	16.80	2	2,357	0.08%
2019/01/03	0	0.00	4	16.75	16.65	-4	2,368	-0.17%
2018/12/27	1	17.00	1	16.70	16.60	0	2,366	0.00%
2018/12/26	1	16.75	1	16.70	16.35	0	2,331	0.00%
2018/12/25	1	16.65	0	0.00	16.50	1	2,325	0.04%
2018/12/24	2	16.25	4	16.70	16.80	-2	2,319	-0.09%
2018/12/22	1	16.10	0	0.00	16.20	1	2,309	0.04%
2018/12/21	2	16.30	0	0.00	16.25	2	2,315	0.09%
2018/12/20	1	16.40	2	16.20	16.15	-1	2,260	-0.04%
2018/12/18	0.5	16.75	0	0.00	16.75	0.5	2,223	0.02%
2018/12/17	6	17.13	0	0.00	17.10	6	2,190	0.27%
2018/12/13	9	17.13	5	17.15	17.20	4	2,134	0.19%
2018/12/12	0	0.00	4	17.05	17.20	-4	2,129	-0.19%
2018/12/11	16	17.11	10	17.10	17.10	6	2,087	0.29%
2018/12/10	0	0.00	4	16.95	16.75	-4	2,024	-0.20%
2018/12/07	0	0.00	5	16.45	17.00	-5	1,981	-0.25%
2018/12/06	2	16.75	0	0.00	16.40	2	1,953	0.10%
2018/12/05	5	16.85	10	17.33	17.25	-5	1,902	-0.26%
2018/12/04	9	17.19	2	17.20	17.20	7	1,892	0.37%
2018/12/03	3	16.63	13	16.75	16.80	-10	1,879	-0.53%
2018/11/30	2	16.50	0	0.00	15.95	2	1,855	0.11%
2018/11/28	0	0.00	6	16.05	16.10	-6	1,690	-0.35%
2018/11/22	0	0.00	13	15.93	15.70	-13	1,642	-0.79%
2018/11/21	9	15.70	5	15.77	15.90	4	1,627	0.25%
2018/11/20	0	0.00	10	15.50	15.40	-10	1,575	-0.63%
2018/11/19	2	15.40	6	15.40	15.55	-4	1,565	-0.26%
2018/11/16	0	0.00	4	15.50	15.45	-4	1,559	-0.26%
2018/11/15	0	0.00	1	15.45	15.30	-1	1,536	-0.07%
2018/11/14	0.3	15.00	0	0.00	15.05	0.3	1,517	0.02%
2018/11/13	9	14.73	8	14.59	14.90	1	1,518	0.07%
2018/11/12	12	15.25	1	15.25	15.30	11	1,516	0.73%
2018/11/08	0	0.00	2	14.70	14.80	-2	1,595	-0.13%
2018/11/07	1	14.30	15	14.51	14.70	-14	1,617	-0.87%
2018/11/06	0	0.00	1	14.30	14.30	-1	1,718	-0.06%
2018/11/05	0.3	14.20	0	0.00	14.30	0.3	1,773	0.02%
2018/11/02	1	14.20	0	0.00	14.40	1	1,780	0.06%
2018/11/01	5.4	14.25	5	14.20	14.20	0.4	1,807	0.02%
2018/10/31	1	13.65	0	0.00	13.60	1	1,837	0.05%
2018/10/25	0	0.00	4	13.78	13.65	-4	1,910	-0.21%
2018/10/24	4	14.60	0	0.00	14.20	4	1,910	0.21%
2018/10/22	0	0.00	7	14.54	14.60	-7	1,947	-0.36%
2018/10/19	11	14.17	5	14.00	14.50	6	1,953	0.31%
2018/10/18	1	14.00	6	14.02	14.10	-5	1,971	-0.25%
2018/10/17	5	14.06	0	0.00	14.00	5	2,005	0.25%
2018/10/12	1	13.75	0	0.00	13.75	1	2,205	0.05%
2018/10/05	11	15.67	0	0.00	15.60	11	2,456	0.45%
2018/10/04	4	16.05	0	0.00	16.20	4	2,466	0.16%
2018/10/01	0	0.00	4	16.33	16.40	-4	2,575	-0.16%
2018/09/26	2	15.90	0	0.00	15.95	2	2,741	0.07%
2018/09/20	0	0.00	1	15.65	15.50	-1	2,898	-0.03%
2018/09/19	2	15.73	0	0.00	15.85	2	2,904	0.07%
2018/09/18	0	0.00	1	15.75	15.75	-1	2,896	-0.03%
2018/09/17	0	0.00	4	15.65	15.70	-4	2,894	-0.14%
2018/09/13	0	0.00	2	15.15	15.15	-2	2,914	-0.07%
2018/09/07	0	0.00	1	15.30	15.40	-1	2,976	-0.03%
2018/09/06	0	0.00	6	16.35	16.00	-6	2,944	-0.20%
2018/09/05	0	0.00	5	16.80	16.65	-5	2,909	-0.17%
2018/09/04	3	17.35	0	0.00	17.35	3	2,899	0.10%
2018/09/03	1	17.60	1	17.50	17.50	0	2,895	0.00%
2018/08/28	1	17.60	0	0.00	17.65	1	3,009	0.03%
2018/08/27	2	17.50	2	17.55	17.65	0	3,079	0.00%
2018/08/23	2	16.90	1	16.90	16.90	1	3,147	0.03%
2018/08/22	2.1	16.85	0	0.00	16.80	2.1	3,160	0.07%
2018/08/20	1	16.60	0	0.00	16.60	1	3,241	0.03%
2018/08/17	20	17.00	0	0.00	16.90	20	3,233	0.62%
2018/08/16	1	16.90	0	0.00	16.80	1	3,223	0.03%
2018/08/15	0	0.00	1	17.65	17.60	-1	3,140	-0.03%
2018/08/14	1	17.65	1	17.70	17.80	0	3,162	0.00%
2018/08/13	0	0.00	6	17.90	17.80	-6	3,148	-0.19%
2018/08/10	1	19.40	6	19.43	19.30	-5	3,056	-0.16%
2018/08/08	0	0.00	10	19.40	19.40	-10	3,124	-0.32%
2018/08/07	23	20.30	51	20.00	19.85	-28	3,083	-0.91%
2018/08/03	3	20.50	3	20.65	20.80	0	3,008	0.00%
2018/08/02	5	20.60	22	21.08	20.60	-17	2,990	-0.57%
2018/08/01	8	21.20	0	0.00	21.20	8	2,954	0.27%
2018/07/30	2	21.45	5	21.35	21.25	-3	2,983	-0.10%
2018/07/27	12	21.19	10	21.30	21.35	2	2,973	0.07%
2018/07/26	15	21.27	20	21.26	21.25	-5	2,975	-0.17%
2018/07/25	20	21.40	20	21.20	21.20	0	2,977	0.00%
2018/07/24	13	21.01	12	21.13	21.75	1	2,958	0.03%
2018/07/23	13	20.82	18	20.91	20.90	-5	2,939	-0.17%
2018/07/20	3	22.50	50	22.70	22.45	-47	2,879	-1.63%
2018/07/19	42	22.64	20	22.60	22.65	22	2,830	0.78%
2018/07/18	36	22.61	27	22.58	23.00	9	2,858	0.31%
2018/07/17	1	22.09	5	21.97	21.90	-4	2,785	-0.14%
2018/07/16	14	22.41	4	22.25	22.10	10	2,825	0.35%
2018/07/13	3	21.90	20	21.95	22.25	-17	2,785	-0.61%
2018/07/12	10	21.35	10	21.45	21.50	0	2,789	0.00%
2018/07/11	10	21.10	10	21.50	21.35	0	2,824	0.00%
2018/07/10	10	21.90	20	21.90	21.95	-10	2,826	-0.35%
2018/07/09	2	22.00	4	21.88	21.85	-2	2,850	-0.07%
2018/07/06	5	21.21	6	21.55	21.60	-1	2,882	-0.03%
2018/07/05	6	21.50	25	21.53	21.50	-19	2,921	-0.65%
2018/07/04	16	22.02	25	22.11	22.15	-9	2,974	-0.30%
2018/07/03	13	21.82	3	21.70	21.70	10	2,915	0.34%
2018/07/02	2	21.99	2	21.90	21.55	0	2,889	0.00%
2018/06/29	0	0.00	3	21.38	21.65	-3	2,876	-0.10%
2018/06/28	3	21.00	4	21.14	20.90	-1	2,842	-0.04%
2018/06/27	1	20.80	0	0.00	20.80	1	2,873	0.03%
2018/06/26	4	20.85	16	20.90	20.85	-12	2,908	-0.41%
2018/06/25	3	20.90	3	21.05	20.80	0	2,967	0.00%
2018/06/22	3	20.70	3	20.80	20.75	0	3,014	0.00%
2018/06/21	3	21.05	3	21.15	21.00	0	3,077	0.00%
2018/06/20	5	21.14	19	21.11	21.20	-14	3,100	-0.45%
2018/06/19	6	21.50	6	21.75	21.60	0	3,094	0.00%
2018/06/15	0	0.00	2	21.50	21.40	-2	3,096	-0.06%
2018/06/14	3	21.65	10	21.73	21.40	-7	3,112	-0.22%
2018/06/13	3	21.65	1	21.65	21.65	2	3,118	0.06%
2018/06/12	3	21.35	3	21.55	21.75	0	3,121	0.00%
2018/06/08	0	0.00	4	21.45	21.35	-4	3,112	-0.13%
2018/06/06	0	0.00	1	21.95	21.90	-1	3,152	-0.03%
2018/06/05	0	0.00	1	21.90	21.80	-1	3,179	-0.03%
2018/06/04	13	22.05	0	0.00	21.95	13	3,398	0.38%
2018/06/01	4	21.90	5	21.73	21.90	-1	3,347	-0.03%
2018/05/31	1	21.20	0	0.00	21.45	1	3,259	0.03%
2018/05/30	5	20.65	5	21.05	21.05	0	3,279	0.00%
2018/05/29	6	21.25	2	21.38	21.10	4	3,290	0.12%
2018/05/28	2	21.15	33	21.15	21.20	-31	3,286	-0.94%
2018/05/25	6	20.60	6	20.50	20.60	0	3,296	0.00%
2018/05/24	0	0.00	2	20.75	20.40	-2	3,320	-0.06%
2018/05/23	6	20.55	7	20.68	20.60	-1	3,331	-0.03%
2018/05/22	11	20.68	6	20.79	20.60	5	3,346	0.15%
2018/05/21	1	20.35	0	0.00	20.35	1	3,348	0.03%
2018/05/18	0	0.00	1	20.00	20.25	-1	3,386	-0.03%
2018/05/17	30	20.17	13	20.15	20.20	17	3,403	0.50%
2018/05/15	5	19.40	3	19.45	19.35	2	3,359	0.06%
2018/05/14	3	19.25	9	19.27	19.30	-6	3,557	-0.17%
2018/05/11	4	19.48	10	19.50	19.40	-6	3,612	-0.17%
2018/05/09	0	0.00	1.8	19.70	19.70	-1.8	3,727	-0.05%
2018/05/07	0	0.00	10	19.90	19.85	-10	3,994	-0.25%
2018/05/04	1	19.85	1	20.00	19.85	0	4,047	0.00%
2018/04/26	10	20.20	0	0.00	19.90	10	4,859	0.21%
2018/04/25	11	20.23	0	0.00	20.25	11	4,925	0.22%
2018/04/24	1	20.15	15	19.75	20.00	-14	4,969	-0.28%
2018/04/23	4	21.00	5	21.10	20.70	-1	4,979	-0.02%
2018/04/20	40	21.66	1	21.60	21.60	39	5,005	0.78%
2018/04/19	3	22.10	0	0.00	22.05	3	5,001	0.06%
2018/04/18	1	22.35	1	22.30	22.20	0	5,044	0.00%
2018/04/17	2	22.55	1	22.40	22.40	1	5,106	0.02%
2018/04/16	1	22.45	1	22.50	22.30	0	5,375	0.00%
2018/04/13	11	22.60	17	22.88	22.65	-6	5,729	-0.10%
2018/04/12	19	22.13	15	22.18	23.00	4	5,955	0.07%
2018/04/11	1	22.30	5	22.40	22.30	-4	6,395	-0.06%
2018/04/10	42	22.64	6	22.95	22.55	36	6,675	0.54%
2018/04/09	6	23.25	6	23.45	23.00	0	6,656	0.00%
2018/04/03	8	23.13	3	23.05	23.05	5	6,643	0.08%
2018/04/02	1	23.65	1	23.45	23.45	0	6,632	0.00%
2018/03/30	6	23.50	11	23.57	23.50	-5	7,009	-0.07%
2018/03/29	4	23.38	1	23.35	23.30	3	7,064	0.04%
2018/03/28	14	23.46	7	23.44	23.35	7	7,066	0.10%
2018/03/27	20	23.63	0	0.00	23.55	20	7,227	0.28%
2018/03/26	69	23.73	0	0.00	23.50	69	7,231	0.95%
2018/03/23	5	23.96	0	0.00	23.85	5	7,174	0.07%
2018/03/22	2	24.25	0	0.00	24.35	2	7,170	0.03%
2018/03/21	25	24.10	20	24.00	24.10	5	7,235	0.07%
2018/03/20	12	24.18	6	24.45	24.10	6	7,300	0.08%
2018/03/19	3.2	24.59	0	0.00	24.60	3.2	7,305	0.04%
2018/03/16	0	0.00	1	24.80	24.80	-1	7,305	-0.01%
2018/03/15	6	24.88	6	25.00	24.80	0	7,322	0.00%
2018/03/14	6	24.90	6	24.85	24.90	0	7,340	0.00%
2018/03/13	13	24.85	6	24.88	24.85	7	7,355	0.10%
2018/03/12	47	24.68	41	24.70	24.55	6	7,371	0.08%
2018/03/09	8	25.11	17	25.19	25.10	-9	7,347	-0.12%
2018/03/08	122	25.51	126	25.23	25.00	-4	7,432	-0.05%	大買/大賣/
2018/03/07	3	24.73	0	0.00	24.65	3	7,411	0.04%
2018/03/06	0	0.00	12	24.75	24.75	-12	7,929	-0.15%
2018/03/05	2	24.70	0	0.00	24.70	2	8,122	0.02%
2018/03/02	2	24.83	0	0.00	25.00	2	8,190	0.02%
2018/03/01	1	25.00	0	0.00	25.00	1	8,451	0.01%
2018/02/27	8	24.90	6	24.88	24.85	2	8,835	0.02%
2018/02/26	10	24.62	2	24.55	24.55	8	9,165	0.09%
2018/02/23	5	24.80	4	24.75	24.80	1	9,273	0.01%
2018/02/22	2	24.60	0	0.00	24.60	2	9,325	0.02%
2018/02/21	1	24.50	37	24.32	24.55	-36	9,355	-0.38%
2018/02/12	38	23.79	23	23.75	23.55	15	9,391	0.16%
2018/02/09	10	24.15	30	23.52	24.10	-20	9,353	-0.21%
2018/02/08	5	24.21	8	24.38	24.20	-3	9,334	-0.03%
2018/02/07	0	0.00	15	24.90	24.60	-15	9,335	-0.16%
2018/02/06	6	23.95	40	24.36	24.15	-34	9,325	-0.36%
2018/02/05	37	25.13	3	25.05	25.30	34	9,188	0.37%
2018/02/02	12	25.83	17	26.04	25.60	-5	9,169	-0.05%
2018/02/01	13	26.30	7	26.03	25.85	6	9,251	0.06%
2018/01/31	41	25.81	65	26.12	26.25	-24	9,437	-0.25%
2018/01/30	36	25.87	17	25.95	25.70	19	9,524	0.20%
2018/01/29	0	0.00	6	25.55	25.55	-6	9,418	-0.06%
2018/01/26	13	25.33	0	0.00	25.15	13	9,413	0.14%
2018/01/25	1	25.40	11	25.41	25.30	-10	9,443	-0.11%
2018/01/24	2	25.55	15	25.52	25.70	-13	9,427	-0.14%
2018/01/23	57	26.42	47	26.12	25.70	10	9,402	0.11%
2018/01/22	31	26.17	60	26.09	26.35	-29	9,082	-0.32%
2018/01/19	20	25.51	6	25.51	25.45	14	8,842	0.16%
2018/01/18	1	25.35	2	25.50	25.35	-1	8,796	-0.01%
2018/01/17	3	25.52	4	25.58	25.40	-1	8,787	-0.01%
2018/01/16	5	25.62	12	25.57	25.55	-7	8,741	-0.08%
2018/01/15	5	25.20	9	25.16	25.20	-4	8,675	-0.05%
2018/01/12	14	25.57	5	25.47	25.30	9	8,675	0.10%
2018/01/11	47	25.52	37	25.58	25.25	10	8,644	0.12%
2018/01/10	63	26.21	54	25.97	25.80	9	8,592	0.10%
2018/01/09	18	25.98	69	25.90	26.50	-51	8,344	-0.61%
2018/01/08	89	26.03	65	25.69	25.35	24	8,085	0.30%
2018/01/05	107	25.58	111	25.79	25.75	-4	7,868	-0.05%	大買/大賣/
2018/01/04	29	25.02	45	24.99	25.15	-16	7,473	-0.21%
2018/01/03	2	24.20	2	24.35	24.20	0	7,221	0.00%
2018/01/02	3	24.15	6	24.17	24.15	-3	7,271	-0.04%