明泰 (3380)-臺銀-臺南券商分點個股進出

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
33.05
漲跌
▲0.15
漲幅
+0.46%
成交量
1,230張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間: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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	14	33.12	10	33.26	33.05	4	2,100	0.19%
2024/05/17	3	32.85	13	32.90	32.90	-10	2,106	-0.47%
2024/05/16	11	32.80	0	0.00	32.85	11	2,122	0.52%
2024/05/15	0	0.00	6	32.45	32.50	-6	2,135	-0.28%
2024/05/14	18	32.82	0	0.00	32.80	18	2,153	0.84%
2024/05/10	0	32.35	4	32.09	32.30	-4	2,312	-0.17%
2024/05/09	0	0.00	5	32.13	32.00	-5	2,332	-0.21%
2024/05/08	3	32.40	0	0.00	32.40	3	2,360	0.13%
2024/05/07	1	32.45	1	32.45	32.50	0	2,461	0.00%
2024/05/06	2	32.75	0	0.00	32.75	2	2,481	0.08%
2024/05/02	0	0.00	1	32.55	32.70	-1	2,650	-0.04%
2024/04/30	2	32.63	4	32.78	32.55	-2	2,727	-0.07%
2024/04/29	1	32.65	4	32.64	32.85	-3	2,970	-0.10%
2024/04/26	7.4	32.39	2	32.68	32.15	5.4	3,089	0.17%
2024/04/24	0	0.00	0	31.90	32.20	0	3,115	0.00%
2024/04/23	1	31.85	2	31.89	31.85	-1	3,135	-0.03%
2024/04/22	2	31.60	0.5	31.50	31.45	1.5	3,151	0.05%
2024/04/19	5	31.43	41	31.61	31.15	-36	3,158	-1.14%
2024/04/18	2	32.25	0	0.00	32.25	2	3,138	0.06%
2024/04/17	20	32.40	0	0.00	32.40	20	3,189	0.63%
2024/04/16	3	32.58	6	32.96	32.30	-3	3,207	-0.09%
2024/04/15	5	34.07	0	0.00	33.70	5	3,232	0.15%
2024/04/10	1	35.05	5	35.30	35.10	-4	3,534	-0.11%
2024/04/09	1	35.15	0	0.00	35.15	1	3,539	0.03%
2024/04/08	1	35.55	0.5	35.70	35.45	0.5	3,544	0.01%
2024/04/02	1	36.70	2	37.13	36.35	-1	3,667	-0.03%
2024/04/01	0	0.00	2.6	36.37	36.35	-2.6	3,687	-0.07%
2024/03/28	3	36.45	0	0.00	36.10	3	3,819	0.08%
2024/03/26	0	0.00	2	36.18	36.25	-2	3,804	-0.05%
2024/03/21	3	35.83	0.5	35.70	35.80	2.5	3,923	0.06%
2024/03/20	1	35.55	1	35.60	35.55	0	3,951	0.00%
2024/03/19	1	35.30	0	0.00	35.40	1	3,986	0.03%
2024/03/18	0	0.00	1	35.00	35.30	-1	4,134	-0.02%
2024/03/15	4	35.29	8	34.99	34.80	-4	4,443	-0.09%
2024/03/14	4	35.38	0	0.00	35.10	4	4,461	0.09%
2024/03/12	1	35.45	0	0.00	35.55	1	4,467	0.02%
2024/03/08	12	34.94	11	34.70	35.25	1	4,585	0.02%
2024/03/07	2	35.93	0	0.00	35.40	2	4,674	0.04%
2024/03/06	20	36.63	2	36.63	36.60	18	4,630	0.39%
2024/03/05	32	36.92	3	37.12	36.90	29	4,618	0.63%
2024/03/04	1	38.40	1	37.50	37.45	0	4,582	0.00%
2024/03/01	1	36.65	10	36.54	36.65	-9	4,463	-0.20%
2024/02/29	1	36.95	0	0.00	37.00	1	4,430	0.02%
2024/02/27	0	0.00	3	37.63	37.50	-3	4,390	-0.07%
2024/02/26	1	38.40	0	0.00	38.40	1	4,368	0.02%
2024/02/23	4	39.18	4	38.76	38.05	0	4,349	0.00%
2024/02/21	6.1	38.63	5	38.51	38.65	1.1	4,237	0.02%
2024/02/20	1	37.55	2	37.65	37.45	-1	4,196	-0.02%
2024/02/19	1	38.00	0	0.00	37.85	1	4,193	0.02%
2024/02/16	0	0.00	1	37.75	37.65	-1	4,191	-0.02%
2024/02/15	1	37.30	2	37.35	37.50	-1	4,191	-0.02%
2024/02/05	3	37.52	1	37.00	37.70	2	4,173	0.05%
2024/02/02	0	0.00	1	39.45	39.25	-1	4,092	-0.02%
2024/01/31	1.1	38.82	0	0.00	38.50	1.1	4,050	0.03%
2024/01/30	12	39.28	1	39.30	39.15	11	4,046	0.27%
2024/01/29	0	0.00	1	38.85	38.80	-1	3,952	-0.03%
2024/01/26	2.2	39.27	3	39.28	39.10	-0.8	3,973	-0.02%
2024/01/25	5	38.87	5	39.15	39.10	0	3,965	0.00%
2024/01/24	7	38.71	0.1	38.95	38.75	7	3,988	0.17%
2024/01/23	3	39.43	50.2	39.36	39.25	-47.2	4,055	-1.16%
2024/01/22	5	38.81	0.2	38.65	38.90	4.8	3,821	0.13%
2024/01/19	4	37.84	0	0.00	37.95	4	3,697	0.11%
2024/01/18	0	0.00	1.3	36.67	36.65	-1.3	3,636	-0.04%
2024/01/16	2	37.75	0	0.00	37.75	2	3,602	0.06%
2024/01/15	0	0.00	0.1	37.80	37.80	-0.1	3,589	0.00%
2024/01/12	3	37.90	0	0.00	37.50	3	3,603	0.08%
2024/01/11	0.1	37.60	2	37.30	37.75	-1.9	3,588	-0.05%
2024/01/09	1	37.00	2	37.45	36.95	-1	3,557	-0.03%
2024/01/08	1	36.80	2	37.20	36.80	-1	3,525	-0.03%
2024/01/05	0	0.00	1.2	38.75	37.90	-1.2	3,492	-0.03%
2024/01/04	2	37.75	16.1	38.04	37.70	-14.1	3,289	-0.43%
2024/01/03	15	36.60	2	36.70	36.60	13	3,245	0.40%
2024/01/02	0	0.00	2	37.40	37.15	-2	3,258	-0.06%
2023/12/28	3.2	38.18	0	0.00	38.10	3.2	3,290	0.10%
2023/12/27	1	38.05	2	37.63	37.55	-1	3,215	-0.03%
2023/12/26	3	38.05	39.3	37.74	38.10	-36.3	3,178	-1.14%
2023/12/22	0	0.00	1	37.20	36.60	-1	3,071	-0.03%
2023/12/21	11	36.80	0	0.00	36.75	11	3,078	0.36%
2023/12/18	13	37.73	1.1	38.05	37.70	11.9	3,100	0.38%
2023/12/15	21	37.40	0	0.00	36.70	21	3,006	0.70%
2023/12/14	3	37.30	0	0.00	37.25	3	3,015	0.10%
2023/12/13	8.4	37.75	3	37.90	37.85	5.4	3,001	0.18%
2023/12/12	3.8	38.31	0.4	38.00	38.30	3.4	2,954	0.12%
2023/12/11	0	0.00	2	37.23	37.20	-2	2,857	-0.07%
2023/12/07	1	36.65	6	36.75	36.70	-5	3,023	-0.17%
2023/12/06	0.1	37.30	6	37.50	37.10	-5.9	3,017	-0.20%
2023/12/05	5	37.66	9	37.90	37.50	-4	2,993	-0.13%
2023/12/04	1.2	37.74	1.1	36.60	37.45	0.1	2,876	0.00%
2023/11/30	12	35.78	3	35.90	35.75	9	2,768	0.33%
2023/11/29	0	0.00	0.2	36.05	36.00	-0.2	2,773	-0.01%
2023/11/28	0	0.00	4	35.90	35.95	-4	2,813	-0.14%
2023/11/24	1	35.85	0	0.00	35.85	1	2,910	0.03%
2023/11/23	3	35.63	0.2	35.85	35.85	2.8	2,924	0.10%
2023/11/17	0	0.00	1	34.85	34.95	-1	3,263	-0.03%
2023/11/15	0	0.00	5	33.95	33.85	-5	3,332	-0.15%
2023/11/14	1	33.05	5	33.46	33.55	-4	3,347	-0.12%
2023/11/10	3	32.42	0.8	32.46	32.40	2.2	3,401	0.06%
2023/11/09	3	32.80	0.5	32.80	32.70	2.5	3,407	0.07%
2023/11/03	9	34.69	8	34.40	34.40	1	3,460	0.03%
2023/11/02	2.2	35.93	1	35.70	35.20	1.2	3,453	0.03%
2023/11/01	2.2	35.06	4	33.58	33.55	-1.8	3,421	-0.05%
2023/10/31	1	35.55	7.2	36.07	35.35	-6.2	3,439	-0.18%
2023/10/30	6	34.72	0	0.00	34.70	6	3,370	0.18%
2023/10/27	0.7	34.43	0	0.00	34.20	0.7	3,488	0.02%
2023/10/26	0	34.70	0	0.00	34.50	0	3,640	0.00%
2023/10/25	0	0.00	1	35.60	35.30	-1	3,722	-0.03%
2023/10/20	2	33.95	0	0.00	34.45	2	3,901	0.05%
2023/10/17	0	0.00	1	35.20	35.05	-1	4,076	-0.02%
2023/10/12	1	36.40	0.1	36.50	36.60	0.9	4,866	0.02%
2023/10/11	2	36.90	0	0.00	36.55	2	5,312	0.04%
2023/10/06	1	37.20	0	0.00	37.40	1	5,491	0.02%
2023/10/05	14	38.26	1	37.90	37.75	13	5,540	0.23%
2023/10/04	2	38.55	2.2	38.52	38.35	-0.2	5,565	0.00%
2023/10/03	14	38.75	5	39.48	38.30	9	5,694	0.16%
2023/10/02	2	39.50	1	39.50	39.65	1	6,053	0.02%
2023/09/28	17	39.40	0	0.00	39.35	17	6,124	0.28%
2023/09/26	2	39.05	4	39.30	39.30	-2	6,479	-0.03%
2023/09/25	0	0.00	5	39.52	39.50	-5	6,737	-0.07%
2023/09/22	1	38.40	3	38.75	38.95	-2	6,826	-0.03%
2023/09/21	2	37.80	0	0.00	37.85	2	7,124	0.03%
2023/09/19	7.1	39.57	3	40.13	39.25	4.1	7,297	0.06%
2023/09/18	3	39.87	1	39.85	39.80	2	7,347	0.03%
2023/09/15	21	39.79	10	39.95	39.45	11	7,414	0.15%
2023/09/14	10	39.94	11.2	40.09	40.15	-1.2	7,368	-0.02%
2023/09/13	2	38.50	0	0.00	39.00	2	7,292	0.03%
2023/09/12	0	0.00	8.6	37.86	38.15	-8.6	7,565	-0.11%
2023/09/11	5	37.00	0	0.00	36.35	5	7,454	0.07%
2023/09/08	1	37.85	1	37.75	37.50	0	7,452	0.00%
2023/09/07	1	38.65	1	38.80	38.40	0	7,462	0.00%
2023/09/06	2	38.95	2	39.00	38.95	0	7,545	0.00%
2023/09/05	4	38.36	2	38.50	38.45	2	7,627	0.03%
2023/09/04	0	0.00	2.9	38.33	38.30	-2.9	7,641	-0.04%
2023/09/01	6.2	38.99	0	0.00	38.60	6.2	7,657	0.08%
2023/08/31	2	39.45	5	39.60	39.75	-3	7,652	-0.04%
2023/08/30	5	39.20	6	39.06	39.10	-1	7,631	-0.01%
2023/08/28	4	39.08	0	0.00	39.00	4	7,756	0.05%
2023/08/25	15	39.62	7	39.74	39.60	8	7,848	0.10%
2023/08/24	5	39.88	5	39.95	39.50	0	7,846	0.00%
2023/08/23	23.2	39.15	36	39.28	38.90	-12.8	7,822	-0.16%
2023/08/22	25.2	38.27	2	38.25	38.15	23.2	7,668	0.30%
2023/08/21	2	37.03	2	37.45	37.50	0	7,584	0.00%
2023/08/18	8	36.88	0	0.00	36.40	8	7,562	0.11%
2023/08/17	6	37.09	0	0.00	37.75	6	7,552	0.08%
2023/08/15	4	36.28	0	0.00	36.50	4	7,523	0.05%
2023/08/14	9	35.78	0	0.00	35.85	9	7,551	0.12%
2023/08/11	0	0.00	2	36.75	36.70	-2	7,570	-0.03%
2023/08/10	0.2	37.10	15	37.00	37.10	-14.8	7,569	-0.20%
2023/08/09	1	38.15	0	0.00	38.30	1	7,534	0.01%
2023/08/08	3.2	38.43	3	38.85	38.75	0.2	7,499	0.00%
2023/08/07	3.2	38.72	0	0.00	39.50	3.2	7,482	0.04%
2023/08/04	2.2	38.53	5	39.28	39.45	-2.8	7,406	-0.04%
2023/08/02	3.4	41.96	3	42.40	41.40	0.4	7,316	0.01%
2023/08/01	19.5	44.71	1	42.90	42.95	18.5	7,257	0.26%
2023/07/31	4.5	44.69	4	43.91	43.90	0.5	7,147	0.01%
2023/07/28	1.3	42.24	0	0.00	42.90	1.3	6,998	0.02%
2023/07/27	0.5	43.95	0.1	43.95	44.00	0.4	6,954	0.01%
2023/07/26	2.1	43.88	0	0.00	43.15	2.1	6,918	0.03%
2023/07/25	0.5	44.60	1	44.60	44.45	-0.5	6,865	-0.01%
2023/07/21	1.6	43.88	0	0.00	43.75	1.6	6,754	0.02%
2023/07/20	0.4	43.70	9	43.39	43.80	-8.6	6,735	-0.13%
2023/07/19	0.2	42.85	5	43.35	42.90	-4.8	6,656	-0.07%
2023/07/18	1.9	45.09	8	44.54	43.20	-6.1	6,669	-0.09%
2023/07/17	19.3	47.48	22.4	47.37	46.70	-3.1	6,513	-0.05%
2023/07/14	51.3	46.64	42.2	46.34	48.10	9.2	6,141	0.15%
2023/07/13	32.1	43.72	32	44.15	43.80	0.1	5,831	0.00%
2023/07/12	1.2	42.97	3	42.50	42.40	-1.8	5,632	-0.03%
2023/07/11	1.2	42.35	3	42.62	42.45	-1.8	5,627	-0.03%
2023/07/10	5.3	42.17	1	42.05	42.15	4.3	5,628	0.08%
2023/07/07	13.4	43.21	9.6	43.93	43.30	3.8	5,529	0.07%
2023/07/06	3	42.15	7	42.04	41.85	-4	5,148	-0.08%
2023/07/05	11.5	42.44	1	41.70	41.70	10.5	5,122	0.20%
2023/07/04	12	43.54	4.6	43.28	43.80	7.4	5,009	0.15%
2023/07/03	9.3	41.91	14	42.97	43.45	-4.7	4,859	-0.10%
2023/06/30	3.1	40.52	2	40.65	40.90	1.1	4,600	0.02%
2023/06/29	4.3	40.60	15.3	40.52	40.35	-11.1	4,503	-0.25%
2023/06/28	7	39.94	1.1	39.16	39.30	5.9	4,167	0.14%
2023/06/27	3.1	37.98	1	38.45	37.80	2.1	4,011	0.05%
2023/06/26	4.2	38.81	0	0.00	38.60	4.2	4,002	0.10%
2023/06/21	1	40.55	0.2	40.45	40.20	0.8	3,920	0.02%
2023/06/20	0	0.00	0.1	39.05	39.10	-0.1	3,825	0.00%
2023/06/19	3.3	40.12	2	40.18	39.30	1.3	3,785	0.03%
2023/06/16	10	40.29	12.8	40.54	40.35	-2.8	3,656	-0.08%
2023/06/15	3	37.80	1	38.10	38.15	2	3,316	0.06%
2023/06/14	0.2	37.75	1	37.25	37.65	-0.9	3,311	-0.03%
2023/06/13	1	37.10	0	0.00	37.10	1	3,344	0.03%
2023/06/12	2.3	37.42	1	37.50	36.80	1.3	3,411	0.04%
2023/06/09	4	38.61	2.1	37.62	38.85	1.9	3,394	0.06%
2023/06/08	0.1	37.20	5	37.95	37.20	-4.9	3,345	-0.15%
2023/06/07	0.3	37.95	0	0.00	38.10	0.3	3,377	0.01%
2023/06/06	0.5	38.03	0	0.00	38.05	0.5	3,440	0.01%
2023/06/05	0.4	38.88	3	39.17	38.70	-2.6	3,457	-0.08%
2023/06/02	0.2	38.76	10	38.85	38.90	-9.9	3,542	-0.28%
2023/06/01	5.4	38.69	7	38.85	38.95	-1.6	3,526	-0.05%
2023/05/31	2.2	38.70	4	38.51	38.50	-1.8	3,501	-0.05%
2023/05/30	0	0.00	10	37.65	37.45	-10	3,409	-0.29%
2023/05/29	1	37.30	4	37.48	37.30	-3	3,404	-0.09%
2023/05/26	1	36.10	1	36.35	35.90	0	3,307	0.00%
2023/05/25	1	35.85	0	0.00	36.00	1	3,393	0.03%
2023/05/23	2	36.85	1	37.00	36.65	1	3,383	0.03%
2023/05/18	0	0.00	2	36.50	36.15	-2	3,364	-0.06%
2023/05/17	3	36.20	0	0.00	35.95	3	3,315	0.09%
2023/05/11	2	34.43	0	0.00	33.95	2	3,232	0.06%
2023/05/10	0	0.00	1	34.75	34.80	-1	3,205	-0.03%
2023/05/09	1	35.00	0	0.00	34.60	1	3,198	0.03%
2023/05/08	2	35.25	0	0.00	35.15	2	3,188	0.06%
2023/05/05	4	35.15	2	35.50	35.00	2	3,182	0.06%
2023/05/03	0.1	34.50	0	0.00	34.40	0.1	3,188	0.00%
2023/05/02	0	0.00	1	36.00	35.85	-1	3,168	-0.03%
2023/04/28	3	35.25	0.1	35.40	35.40	2.9	3,159	0.09%
2023/04/27	4.2	35.16	1	35.40	35.30	3.2	3,143	0.10%
2023/04/25	7.1	35.40	3	36.00	34.80	4.1	3,114	0.13%
2023/04/21	9.4	36.94	4	36.51	35.65	5.4	3,081	0.18%
2023/04/20	4	39.40	3	39.32	39.30	1	2,949	0.03%
2023/04/19	3.3	38.29	4	38.63	38.85	-0.7	2,840	-0.02%
2023/04/18	7	38.79	14	38.41	38.40	-7	2,754	-0.25%
2023/04/17	0	0.00	3	37.30	37.45	-3	2,686	-0.11%
2023/04/14	17	37.29	5	37.59	36.70	12	2,757	0.44%
2023/04/13	0.5	36.61	4	36.83	36.90	-3.6	2,685	-0.13%
2023/04/12	0.2	36.59	2	36.78	36.75	-1.8	2,618	-0.07%
2023/04/10	0	0.00	4	35.96	36.00	-4	2,528	-0.16%
2023/04/07	0.1	35.30	0	0.00	35.35	0.1	2,471	0.00%
2023/04/06	0	0.00	2.3	35.44	35.55	-2.3	2,405	-0.09%
2023/03/29	0.5	34.83	0	0.00	34.45	0.5	2,310	0.02%
2023/03/24	1	34.55	0	0.00	34.55	1	2,273	0.04%
2023/03/22	2	34.15	3	34.40	34.45	-1	2,240	-0.04%
2023/03/21	2	34.10	1	34.20	34.10	1	2,224	0.04%
2023/03/20	2	34.35	0	0.00	34.20	2	2,211	0.09%
2023/03/17	0	0.00	10	34.30	34.30	-10	2,207	-0.45%
2023/03/16	4	34.40	1	33.55	33.55	3	2,187	0.14%
2023/03/15	7	34.61	0	0.00	34.45	7	2,153	0.33%
2023/03/14	0	0.00	1	34.20	35.20	-1	2,081	-0.05%
2023/03/13	0	0.00	4	34.43	34.90	-4	2,036	-0.20%
2023/03/09	2	35.03	7	34.94	34.80	-5	2,215	-0.23%
2023/03/07	2	34.13	12	34.31	34.20	-10	2,337	-0.43%
2023/03/06	5	33.10	3	33.60	33.25	2	2,197	0.09%
2023/03/03	6	33.11	3	33.10	32.90	3	2,167	0.14%
2023/03/02	3	33.63	2	33.60	33.90	1	2,099	0.05%
2023/03/01	4	32.99	2	33.13	33.20	2	2,100	0.10%
2023/02/24	3	32.30	0	0.00	32.50	3	2,054	0.15%
2023/02/23	2	32.68	3	32.38	32.50	-1	2,038	-0.05%
2023/02/21	1	31.45	0	0.00	31.80	1	1,991	0.05%
2023/02/20	0	0.00	3	31.85	31.70	-3	2,015	-0.15%
2023/02/17	0	0.00	1	31.55	31.60	-1	2,014	-0.05%
2023/02/16	0	0.00	2	31.20	31.00	-2	2,024	-0.10%
2023/02/15	5	30.88	1	30.80	30.90	4	2,046	0.20%
2023/02/14	6	30.82	0	0.00	30.70	6	2,063	0.29%
2023/02/13	3	30.77	1	30.70	30.90	2	2,120	0.09%
2023/02/10	3	30.75	0	0.00	30.20	3	2,179	0.14%
2023/02/06	3	31.00	2	31.23	30.95	1	2,218	0.05%
2023/02/03	3	30.78	0	0.00	30.70	3	2,217	0.14%
2023/02/02	1	30.95	1	31.25	31.25	0	2,211	0.00%
2023/01/31	0	0.00	1	30.45	30.55	-1	2,224	-0.04%
2023/01/12	0	0.00	1	29.85	29.85	-1	2,206	-0.05%
2023/01/10	2	30.18	2	30.08	30.05	0	2,191	0.00%
2023/01/09	2	29.93	0	0.00	29.80	2	2,195	0.09%
2023/01/06	33	29.54	41	29.47	29.50	-8	2,212	-0.36%
2023/01/05	1	30.90	1	30.05	29.60	0	2,244	0.00%
2023/01/04	1	30.05	1	29.95	30.00	0	2,175	0.00%
2022/12/30	0	0.00	4	28.25	28.20	-4	2,114	-0.19%
2022/12/23	2	28.60	0	0.00	28.55	2	2,291	0.09%
2022/12/16	1	30.40	0	0.00	30.40	1	2,407	0.04%
2022/12/15	0	0.00	1	31.10	31.10	-1	2,415	-0.04%
2022/12/14	1	30.85	0	0.00	31.05	1	2,427	0.04%
2022/12/12	1	30.35	0	0.00	30.60	1	2,447	0.04%
2022/12/09	1	30.80	0	0.00	30.85	1	2,479	0.04%
2022/12/07	3	31.35	2	30.80	30.65	1	2,599	0.04%
2022/12/06	1	31.80	2	31.78	31.35	-1	2,734	-0.04%
2022/12/02	3	31.18	0	0.00	31.20	3	3,049	0.10%
2022/12/01	6	31.83	7	32.02	31.30	-1	3,162	-0.03%
2022/11/30	20	31.05	1	31.15	31.00	19	3,100	0.61%
2022/11/29	2	30.10	2	31.03	31.35	0	3,044	0.00%
2022/11/24	10	30.20	10	30.03	30.00	0	2,970	0.00%
2022/11/23	1	30.20	2	30.10	30.45	-1	2,951	-0.03%
2022/11/22	0	0.00	2	29.30	29.55	-2	2,901	-0.07%
2022/11/21	2	29.78	0	0.00	29.60	2	2,933	0.07%
2022/11/18	2	29.73	2	29.60	29.55	0	2,945	0.00%
2022/11/15	0	0.00	1	29.10	29.20	-1	2,929	-0.03%
2022/11/14	1	29.60	0	0.00	29.70	1	2,932	0.03%
2022/11/11	0	0.00	2	29.53	29.55	-2	2,902	-0.07%
2022/11/10	2	29.25	2	29.18	29.15	0	2,891	0.00%
2022/11/09	1	29.45	0	0.00	29.30	1	2,898	0.03%
2022/11/08	2	29.70	1	29.20	29.30	1	2,906	0.03%
2022/11/07	1	29.10	0	0.00	28.70	1	2,875	0.03%
2022/11/01	0	0.00	2	27.25	27.50	-2	3,105	-0.06%
2022/10/31	2	26.88	2	26.88	26.85	0	3,257	0.00%
2022/10/28	2	26.38	0	0.00	26.25	2	3,530	0.06%
2022/10/14	3	27.60	3	28.00	28.00	0	4,725	0.00%
2022/10/06	0	0.00	2	29.20	29.20	-2	4,828	-0.04%
2022/10/04	0	0.00	1	28.25	28.60	-1	4,773	-0.02%
2022/10/03	0	27.50	0	0.00	27.35	0	4,827	0.00%
2022/09/30	2	27.40	3	27.53	27.55	-1	5,062	-0.02%
2022/09/29	1	28.15	0	0.00	27.65	1	5,268	0.02%
2022/09/23	1	31.35	0	0.00	31.35	1	5,395	0.02%
2022/09/21	0	0.00	18	32.33	32.35	-18	5,353	-0.34%
2022/09/20	0	0.00	2	32.60	32.80	-2	5,331	-0.04%
2022/09/19	0	0.00	2	32.20	32.45	-2	5,316	-0.04%
2022/09/15	1	33.40	1	34.25	33.05	0	5,258	0.00%
2022/09/14	4	33.20	4	33.36	33.45	0	5,179	0.00%
2022/09/13	6	34.16	2	34.45	33.70	4	5,130	0.08%
2022/09/12	9	34.70	3	34.33	34.95	6	4,980	0.12%
2022/09/08	5	33.18	5	33.27	33.75	0	4,786	0.00%
2022/09/07	15	31.65	5	32.49	32.80	10	4,637	0.22%
2022/09/06	12	32.63	13	32.52	32.40	-1	4,514	-0.02%
2022/09/02	0	0.00	3	31.70	31.75	-3	4,198	-0.07%
2022/08/30	0	0.00	1	30.75	31.00	-1	4,124	-0.02%
2022/08/29	2	30.13	0	0.00	30.15	2	4,110	0.05%
2022/08/26	1	31.75	2	31.75	31.65	-1	4,082	-0.02%
2022/08/25	0	0.00	5	31.04	31.25	-5	4,032	-0.12%
2022/08/23	0	0.00	1	30.60	30.75	-1	4,011	-0.02%
2022/08/22	1	31.50	0	0.00	31.15	1	3,985	0.03%
2022/08/19	3	31.60	3	31.35	31.85	0	3,932	0.00%
2022/08/16	1	31.40	1	31.25	31.25	0	3,871	0.00%
2022/08/15	1	32.15	2	31.85	31.65	-1	3,838	-0.03%
2022/08/12	0	0.00	2	31.55	31.50	-2	3,771	-0.05%
2022/08/11	2	31.43	0	0.00	31.50	2	3,739	0.05%
2022/08/10	2	32.13	3	32.50	31.75	-1	3,686	-0.03%
2022/08/05	17	31.59	15	31.74	31.85	2	3,446	0.06%
2022/08/04	1	29.80	7	30.81	31.80	-6	3,291	-0.18%
2022/08/03	11	30.96	6	30.90	30.05	5	3,016	0.17%
2022/08/02	7	31.03	10	31.01	30.70	-3	2,754	-0.11%
2022/08/01	3	30.52	4	30.65	30.50	-1	2,633	-0.04%
2022/07/29	9	30.84	6	30.92	31.15	3	2,578	0.12%
2022/07/28	1	30.55	5	31.01	30.50	-4	2,479	-0.16%
2022/07/27	4	30.58	4	30.76	30.70	0	2,216	0.00%
2022/07/26	2	29.53	7	29.17	29.00	-5	2,033	-0.25%
2022/07/25	7	30.54	6	30.46	31.00	1	1,936	0.05%
2022/07/22	8	29.52	3	29.45	29.10	5	1,822	0.27%
2022/07/21	1	29.55	4	29.44	29.50	-3	1,784	-0.17%
2022/07/20	1	29.30	1	29.00	29.00	0	1,739	0.00%
2022/07/18	6	29.03	1	28.85	28.85	5	1,710	0.29%
2022/07/15	2	29.70	2	29.48	29.40	0	1,697	0.00%
2022/07/14	5	29.40	6	29.23	29.25	-1	1,648	-0.06%
2022/07/13	1	28.25	0	0.00	27.90	1	1,580	0.06%
2022/07/11	0	0.00	2	29.25	29.45	-2	1,512	-0.13%
2022/07/08	0	0.00	4.1	29.73	29.60	-4.1	1,448	-0.28%
2022/07/07	10.1	28.38	10	28.71	28.75	0.1	1,206	0.01%
2022/07/06	0	0.00	1	27.50	27.45	-1	1,001	-0.10%
2022/07/05	2	27.15	2	27.05	27.15	0	951	0.00%
2022/06/28	2	26.45	0	0.00	26.45	2	821	0.24%
2022/06/24	0	0.00	1	26.40	26.50	-1	843	-0.12%
2022/06/23	0	0.00	1	25.75	25.95	-1	861	-0.12%
2022/06/21	0	0.00	4	25.98	26.30	-4	1,023	-0.39%
2022/06/17	0	26.18	2	26.20	26.20	-2	1,075	-0.19%
2022/06/15	0	0.00	1	27.50	27.10	-1	1,175	-0.09%
2022/06/09	1	27.30	0	0.00	27.40	1	1,218	0.08%
2022/06/07	0	0.00	1	27.40	27.25	-1	1,268	-0.08%
2022/06/01	1	27.65	2	27.55	27.65	-1	1,362	-0.07%
2022/05/30	2	27.30	2	27.35	27.30	0	1,365	0.00%
2022/05/25	1	27.00	1	27.20	27.25	0	1,468	0.00%
2022/05/24	0	0.00	2	27.40	26.85	-2	1,499	-0.13%
2022/05/20	2	27.15	0	0.00	27.00	2	1,569	0.13%
2022/05/13	0	0.00	3	26.25	26.35	-3	1,893	-0.16%
2022/05/12	1	26.25	1	25.90	25.50	0	1,906	0.00%
2022/05/09	0	0.00	3	27.20	26.90	-3	1,978	-0.15%
2022/05/04	0	0.00	1	29.25	29.30	-1	2,033	-0.05%
2022/04/27	1	27.85	2	28.35	28.30	-1	2,135	-0.05%
2022/04/25	1	28.45	0	0.00	28.60	1	2,138	0.05%
2022/04/22	0	0.00	1	30.15	30.10	-1	2,128	-0.05%
2022/04/20	2	30.00	8	30.39	30.35	-6	2,122	-0.28%
2022/04/19	1	29.75	2	29.75	29.75	-1	2,110	-0.05%
2022/04/15	2	29.00	0	0.00	28.85	2	2,136	0.09%
2022/04/12	1	29.25	0	0.00	29.65	1	2,259	0.04%
2022/04/11	1	30.75	0	0.00	29.70	1	2,322	0.04%
2022/04/08	1	30.70	1	30.80	30.80	0	2,618	0.00%
2022/03/31	4	31.35	0	0.00	31.30	4	2,859	0.14%
2022/03/30	0.2	31.80	1	31.85	31.80	-0.8	2,923	-0.03%
2022/03/28	2	31.85	1	31.80	31.80	1	2,947	0.03%
2022/03/25	2	32.78	6	32.63	32.50	-4	2,961	-0.14%
2022/03/18	1	31.65	1	31.70	32.00	0	3,665	0.00%
2022/03/17	6	31.09	5	31.10	30.90	1	3,827	0.03%
2022/03/10	0	0.00	1	29.95	29.80	-1	5,025	-0.02%
2022/03/08	1	28.05	0	0.00	28.05	1	5,039	0.02%
2022/03/03	1	30.80	1.1	31.01	30.90	-0.1	5,080	0.00%
2022/03/01	0.1	31.00	0	0.00	30.95	0.1	5,128	0.00%
2022/02/25	0	0.00	1	30.35	30.50	-1	5,171	-0.02%
2022/02/24	1	29.80	4	29.80	29.80	-3	5,172	-0.06%
2022/02/22	2	30.78	2	30.50	30.45	0	5,351	0.00%
2022/02/21	3	32.42	1	32.35	32.25	2	5,542	0.04%
2022/02/18	11	32.80	9	32.77	32.90	2	6,165	0.03%
2022/02/17	0	0.00	2	30.80	31.30	-2	5,991	-0.03%
2022/02/09	0	0.00	1	32.10	32.10	-1	6,165	-0.02%
2022/02/08	1	32.65	0	0.00	32.40	1	6,235	0.02%
2022/02/07	0	0.00	2	31.40	31.75	-2	6,379	-0.03%
2022/01/26	0	0.00	1	30.05	30.10	-1	6,411	-0.02%
2022/01/25	1	30.30	1	29.70	29.65	0	6,414	0.00%
2022/01/24	1	30.00	1	30.15	30.05	0	6,399	0.00%
2022/01/21	2	31.10	0	0.00	30.45	2	6,416	0.03%
2022/01/19	1	30.80	1	30.90	31.00	0	6,534	0.00%
2022/01/12	1	30.45	2	31.10	30.70	-1	6,483	-0.02%
2022/01/07	2	32.20	51	31.72	31.35	-49	6,437	-0.76%
2022/01/06	2	33.03	7	33.34	32.85	-5	6,349	-0.08%
2022/01/04	0	0.00	6	33.90	33.70	-6	6,295	-0.10%
2022/01/03	4	34.13	6	34.33	33.95	-2	6,221	-0.03%
2021/12/29	1	33.60	2	34.10	34.15	-1	5,873	-0.02%
2021/12/28	7	33.19	15	33.74	34.00	-8	5,777	-0.14%
2021/12/27	2	33.20	0	0.00	33.30	2	5,681	0.04%
2021/12/24	1	33.30	0	0.00	33.40	1	5,642	0.02%
2021/12/23	1	32.95	0	0.00	32.80	1	5,569	0.02%
2021/12/22	1	32.55	6	32.66	32.55	-5	5,554	-0.09%
2021/12/21	5	33.00	0	0.00	32.80	5	5,534	0.09%
2021/12/20	1	32.60	0	0.00	32.70	1	5,506	0.02%
2021/12/17	3	32.93	3	32.80	32.65	0	5,463	0.00%
2021/12/14	18	35.04	20.9	35.13	34.10	-2.9	5,100	-0.06%
2021/12/13	19	33.72	15	33.61	33.65	4	4,555	0.09%
2021/12/10	13	33.85	14	33.98	33.80	-1	4,308	-0.02%
2021/12/09	9	32.67	17	32.85	32.20	-8	3,779	-0.21%
2021/12/08	1	30.25	0	0.00	30.30	1	3,217	0.03%
2021/12/07	0	0.00	1	30.20	30.15	-1	3,141	-0.03%
2021/12/03	1	29.40	1	29.35	29.35	0	3,026	0.00%
2021/12/02	0	0.00	1	29.05	29.05	-1	2,971	-0.03%
2021/12/01	1	28.80	0	0.00	28.85	1	2,974	0.03%
2021/11/26	2	28.65	2	28.33	28.30	0	2,911	0.00%
2021/11/25	1	29.80	1	29.50	29.55	0	2,874	0.00%
2021/11/24	2	29.65	0	0.00	30.10	2	2,840	0.07%
2021/11/23	2	30.30	0	0.00	29.80	2	2,797	0.07%
2021/11/22	3	31.08	1	30.95	30.85	2	2,729	0.07%
2021/11/19	1	30.30	8	29.91	29.80	-7	2,587	-0.27%
2021/11/18	24	30.74	5	30.50	30.10	19	2,517	0.75%
2021/11/17	86	31.65	84	32.04	32.05	2	2,279	0.09%
2021/11/16	0	0.00	29	28.98	29.15	-29	1,627	-1.78%
2021/11/15	0	0.00	5	28.20	28.05	-5	1,549	-0.32%
2021/11/12	0	0.00	1	27.80	27.85	-1	1,536	-0.07%
2021/11/11	7	28.53	14	28.67	28.10	-7	1,531	-0.46%
2021/11/10	1	28.20	0	0.00	27.90	1	1,448	0.07%
2021/11/09	0	0.00	1	27.80	27.75	-1	1,440	-0.07%
2021/11/05	24	28.59	6	28.79	28.20	18	1,355	1.33%
2021/11/04	8	28.33	4	28.24	28.60	4	1,244	0.32%
2021/11/01	0	0.00	1	27.20	27.25	-1	1,004	-0.10%
2021/10/28	2	28.30	1	28.60	27.80	1	1,020	0.10%
2021/10/27	9	27.54	6	27.48	28.30	3	908	0.33%
2021/10/18	3	25.75	0	0.00	25.50	3	919	0.33%
2021/10/15	0	0.00	2	25.55	25.60	-2	957	-0.21%
2021/10/04	1	24.65	0	0.00	24.55	1	1,404	0.07%
2021/09/09	0	0.00	7	24.30	24.35	-7	1,626	-0.43%
2021/09/08	7	24.45	4	24.25	24.15	3	1,649	0.18%
2021/09/06	1	24.75	3	24.85	24.75	-2	1,650	-0.12%
2021/09/03	8	25.80	0	0.00	25.80	8	1,624	0.49%
2021/08/24	0	0.00	2	26.10	26.10	-2	1,710	-0.12%
2021/08/18	0	0.00	10	25.20	25.65	-10	1,730	-0.58%
2021/08/17	3	24.63	2	25.10	24.55	1	1,742	0.06%
2021/08/16	15	24.82	1	24.85	24.75	14	1,743	0.80%
2021/08/10	2	26.53	2	26.30	26.05	0	1,813	0.00%
2021/08/09	3	27.03	0	0.00	26.70	3	1,847	0.16%
2021/08/04	5	27.39	1	27.65	27.10	4	2,029	0.20%
2021/08/03	2	28.10	0	0.00	28.05	2	2,042	0.10%
2021/08/02	5	28.09	0	0.00	28.20	5	2,067	0.24%
2021/07/30	2	28.40	0	0.00	28.10	2	2,097	0.10%
2021/07/28	0	0.00	8	28.58	28.60	-8	2,232	-0.36%
2021/07/27	3	29.95	2	29.90	29.15	1	2,301	0.04%
2021/07/26	0	0.00	2	29.50	29.55	-2	2,424	-0.08%
2021/07/23	11	29.58	2	29.65	29.55	9	2,580	0.35%
2021/07/22	8	29.13	0	0.00	29.15	8	2,612	0.31%
2021/07/21	4	28.55	1.2	28.42	28.55	2.8	2,639	0.11%
2021/07/20	16	29.61	5	29.66	29.05	11	2,666	0.41%
2021/07/19	1	31.00	0	0.00	30.35	1	2,734	0.04%
2021/07/16	6.2	30.91	12	31.05	31.15	-5.8	2,821	-0.21%
2021/07/15	6	29.77	28	31.44	31.65	-22	2,783	-0.79%
2021/07/13	2	28.93	5	28.59	28.45	-3	2,645	-0.11%
2021/07/09	0	0.00	11	27.98	27.95	-11	2,656	-0.41%
2021/07/08	11	28.25	0	0.00	28.15	11	2,716	0.40%
2021/07/07	1	28.40	6	28.85	28.40	-5	2,821	-0.18%
2021/07/06	16	28.97	1	29.00	28.75	15	2,996	0.50%
2021/07/05	4	28.98	4	29.14	29.10	0	3,307	0.00%
2021/07/02	0	0.00	5	28.62	28.60	-5	3,327	-0.15%
2021/07/01	12	28.92	0	0.00	28.10	12	3,381	0.35%
2021/06/30	2	28.68	0	0.00	28.55	2	3,433	0.06%
2021/06/29	0	0.00	1	29.40	28.60	-1	3,572	-0.03%
2021/06/28	0	0.00	1	29.20	29.25	-1	3,714	-0.03%
2021/06/25	2	29.20	1	29.20	29.15	1	3,746	0.03%
2021/06/24	4	29.40	1	29.45	29.15	3	3,814	0.08%
2021/06/23	2	28.60	0	0.00	28.85	2	3,812	0.05%
2021/06/22	2	28.00	0	0.00	27.90	2	3,888	0.05%
2021/06/18	1	28.90	0	0.00	29.20	1	3,951	0.03%
2021/06/17	0	0.00	9	28.77	28.95	-9	4,029	-0.22%
2021/06/15	3	28.72	1	28.55	28.55	2	4,110	0.05%
2021/06/10	0	0.00	7	28.50	28.45	-7	4,243	-0.16%
2021/06/08	5	28.15	3	28.20	27.80	2	4,545	0.04%
2021/06/07	10	27.89	0	0.00	28.00	10	4,572	0.22%
2021/06/04	8	28.39	1	28.35	28.10	7	4,585	0.15%
2021/06/03	7	28.84	0	0.00	28.85	7	4,665	0.15%
2021/06/02	13	28.84	12	28.68	28.95	1	4,700	0.02%
2021/06/01	5	28.36	6	28.58	28.55	-1	4,748	-0.02%
2021/05/31	0	0.00	2	28.10	27.85	-2	4,842	-0.04%
2021/05/28	0	0.00	23	27.80	27.80	-23	4,850	-0.47%
2021/05/27	12	27.12	0	0.00	27.40	12	4,885	0.25%
2021/05/25	2	27.40	0	0.00	27.25	2	4,957	0.04%
2021/05/21	0	0.00	1	26.40	26.50	-1	5,059	-0.02%
2021/05/20	11	26.73	0	0.00	25.85	11	5,109	0.22%
2021/05/19	0	0.00	4	26.20	26.35	-4	5,202	-0.08%
2021/05/18	0	0.00	2	26.20	26.15	-2	5,233	-0.04%
2021/05/17	2	24.10	4	24.80	24.00	-2	5,247	-0.04%
2021/05/14	2	27.00	0	0.00	26.10	2	5,241	0.04%
2021/05/13	0	0.00	1	25.00	26.60	-1	5,244	-0.02%
2021/05/12	7	25.36	7	26.84	25.75	0	5,242	0.00%
2021/05/11	0	0.00	2	27.85	27.95	-2	5,185	-0.04%
2021/05/10	1	30.55	1	29.95	29.95	0	5,198	0.00%
2021/05/07	3	30.20	0	0.00	30.40	3	5,503	0.05%
2021/05/06	8	29.86	0	0.00	29.20	8	5,584	0.14%
2021/05/05	2	30.10	7	30.54	30.10	-5	5,533	-0.09%
2021/05/04	9	32.64	4	33.33	31.35	5	5,519	0.09%
2021/05/03	207	34.62	210	35.04	34.40	-3	5,475	-0.05%	大買/大賣/
2021/04/29	110	33.39	108	34.81	35.00	2	5,422	0.04%	大買/大賣/
2021/04/27	5	33.34	6	33.39	33.25	-1	5,484	-0.02%
2021/04/26	4	33.35	5	33.35	33.65	-1	5,573	-0.02%
2021/04/23	18	33.21	14	33.19	33.15	4	5,667	0.07%
2021/04/22	14	34.63	4	34.91	34.00	10	6,057	0.17%
2021/04/21	6	35.87	2	35.80	35.80	4	6,051	0.07%
2021/04/20	1	36.25	0	0.00	36.30	1	6,107	0.02%
2021/04/19	5	36.10	1	36.50	36.05	4	6,325	0.06%
2021/04/16	0	0.00	8	35.96	36.05	-8	6,462	-0.12%
2021/04/15	3	35.95	20	36.05	35.95	-17	6,666	-0.26%
2021/04/14	7	35.76	2	35.55	35.80	5	7,531	0.07%
2021/04/13	9	37.06	3	37.52	37.00	6	8,203	0.07%
2021/04/12	12	37.80	5	38.12	37.50	7	8,310	0.08%
2021/04/09	62	38.50	73	37.92	38.40	-11	8,231	-0.13%
2021/04/08	3	36.42	9	36.46	36.40	-6	7,937	-0.08%
2021/04/07	3	36.28	8	36.27	36.20	-5	7,935	-0.06%
2021/04/06	43	36.70	64	36.56	36.55	-21	7,930	-0.26%
2021/04/01	57	37.40	53	37.48	37.05	4	7,991	0.05%
2021/03/31	34	37.06	17	37.06	37.35	17	8,083	0.21%
2021/03/30	6	36.39	3	36.73	36.55	3	7,944	0.04%
2021/03/29	6	36.47	10	36.48	36.55	-4	7,920	-0.05%
2021/03/26	2	35.45	1	35.55	35.65	1	7,902	0.01%
2021/03/25	14	36.10	8	36.30	35.60	6	7,992	0.08%
2021/03/24	19	35.56	0	0.00	35.40	19	7,958	0.24%
2021/03/23	4	35.56	3	35.25	35.25	1	7,951	0.01%
2021/03/22	16	35.40	10	35.32	35.10	6	7,902	0.08%
2021/03/19	9	36.51	19	36.66	36.15	-10	7,840	-0.13%
2021/03/18	12	36.36	3	36.42	36.30	9	7,777	0.12%
2021/03/17	6	36.11	0	0.00	36.10	6	7,825	0.08%
2021/03/16	16	36.90	24	36.91	36.65	-8	7,828	-0.10%
2021/03/15	12	37.49	23	37.53	37.55	-11	7,805	-0.14%
2021/03/12	27	36.34	5	36.43	36.80	22	7,689	0.29%
2021/03/11	5	35.50	3	35.63	35.75	2	7,661	0.03%
2021/03/10	1	35.50	2	35.78	35.35	-1	8,028	-0.01%
2021/03/09	5	35.63	3	35.95	35.40	2	8,358	0.02%
2021/03/08	7	35.48	10	35.34	34.90	-3	8,296	-0.04%
2021/03/05	9	35.24	13.4	35.37	35.45	-4.4	8,284	-0.05%
2021/03/04	21	35.20	23	35.30	35.05	-2	8,421	-0.02%
2021/03/03	6	33.99	5	34.20	34.40	1	8,429	0.01%
2021/03/02	6	34.63	6	34.21	34.10	0	8,460	0.00%
2021/02/26	0	0.00	2	34.45	35.10	-2	8,451	-0.02%
2021/02/24	15	35.42	11	35.12	35.10	4	8,468	0.05%
2021/02/23	2	35.35	6	35.65	36.15	-4	8,489	-0.05%
2021/02/22	4	35.14	2	35.60	35.50	2	8,548	0.02%
2021/02/19	9	35.20	2	35.25	35.40	7	8,515	0.08%
2021/02/18	1	34.15	13	33.98	34.15	-12	8,429	-0.14%
2021/02/17	4	33.19	5	32.76	33.30	-1	8,402	-0.01%
2021/02/05	3	33.32	8	33.04	32.70	-5	8,366	-0.06%
2021/02/04	3	33.40	3	33.23	33.10	0	8,362	0.00%
2021/02/03	8	33.17	0	0.00	32.95	8	8,460	0.09%
2021/02/02	1	33.55	0	0.00	33.60	1	8,410	0.01%
2021/02/01	12	33.35	8	33.79	33.50	4	8,381	0.05%
2021/01/29	17	35.84	32	35.88	34.55	-15	8,314	-0.18%
2021/01/28	6.1	35.56	1	34.95	36.00	5.1	7,984	0.06%
2021/01/27	2	35.10	0	0.00	35.30	2	7,890	0.03%
2021/01/26	4	34.98	1	35.65	34.65	3	7,871	0.04%
2021/01/25	8	35.31	0	0.00	35.35	8	7,835	0.10%
2021/01/22	3.3	35.12	0	0.00	35.15	3.3	7,803	0.04%
2021/01/21	11	35.24	27	35.86	34.75	-16	7,725	-0.21%
2021/01/20	12	36.70	6	36.53	35.75	6	7,618	0.08%
2021/01/19	14	37.84	9	38.68	37.45	5	7,470	0.07%
2021/01/18	12	37.95	12	38.33	38.50	0	7,344	0.00%
2021/01/15	31.4	39.08	48	38.93	38.60	-16.6	7,192	-0.23%
2021/01/14	4.4	38.18	28	37.56	38.35	-23.7	6,717	-0.35%
2021/01/13	11.3	37.56	6	37.70	37.80	5.3	6,604	0.08%
2021/01/12	16	37.61	9	37.76	37.50	7	6,500	0.11%
2021/01/11	10	38.99	2	39.15	38.95	8	6,249	0.13%
2021/01/08	12	38.59	18	38.40	38.50	-6	6,084	-0.10%
2021/01/07	109	39.19	66	40.08	39.50	43	5,851	0.73%	大買/
2021/01/06	22	37.52	92	38.40	38.90	-70	4,966	-1.41%
2021/01/05	2	32.95	13	35.18	35.40	-11	4,261	-0.26%
2021/01/04	1	32.25	0	0.00	32.20	1	4,058	0.02%
2020/12/31	7	31.20	4	31.25	31.25	3	3,979	0.08%
2020/12/30	30	31.42	10.8	31.41	31.15	19.2	4,017	0.48%
2020/12/29	13	31.58	3	32.00	31.45	10	3,984	0.25%
2020/12/28	20	31.76	2	31.75	31.65	18	3,921	0.46%
2020/12/25	6	31.75	15	31.15	32.10	-9	3,840	-0.23%
2020/12/24	1	30.20	6	30.15	30.25	-5	3,615	-0.14%
2020/12/23	2	29.83	1	29.85	29.85	1	3,619	0.03%
2020/12/22	17	29.89	8	30.39	29.55	9	3,637	0.25%
2020/12/21	6	31.00	8	30.64	31.05	-2	3,613	-0.06%
2020/12/18	0	0.00	1	30.45	30.05	-1	3,516	-0.03%
2020/12/17	0	0.00	15	29.58	29.55	-15	3,493	-0.43%
2020/12/16	7	29.82	7	29.89	29.70	0	3,492	0.00%
2020/12/15	3	29.55	45	29.53	29.25	-42	3,498	-1.20%
2020/12/14	11	30.47	4	30.55	30.25	7	3,463	0.20%
2020/12/11	12	30.05	55	30.15	30.20	-43	3,479	-1.24%
2020/12/10	2	31.10	44	30.87	31.00	-42	3,425	-1.23%
2020/12/09	4	31.06	14	31.00	31.30	-10	3,412	-0.29%
2020/12/07	6	32.01	16	31.57	31.30	-10	3,704	-0.27%
2020/12/04	19	32.17	12	32.70	32.25	7	3,666	0.19%
2020/12/03	27	31.14	44	30.73	32.00	-17	3,305	-0.51%
2020/12/01	0	0.00	20	28.91	29.00	-20	3,036	-0.66%
2020/11/30	23	29.56	13	29.73	29.25	10	3,099	0.32%
2020/11/27	11	29.23	15	29.21	29.60	-4	2,914	-0.14%
2020/11/26	32	28.88	8	29.13	28.65	24	2,827	0.85%
2020/11/25	6	28.48	5	28.85	28.65	1	2,796	0.04%
2020/11/24	23	28.71	1	28.75	28.40	22	2,796	0.79%
2020/11/23	2	28.40	4	28.30	28.35	-2	2,750	-0.07%
2020/11/20	2	28.43	5	28.53	28.35	-3	2,726	-0.11%
2020/11/19	3	27.98	55	28.13	28.00	-52	2,723	-1.91%
2020/11/18	0	0.00	2	27.35	27.30	-2	2,622	-0.08%
2020/11/17	2	27.30	32	27.07	26.90	-30	2,638	-1.14%
2020/11/16	2	26.90	0	0.00	27.25	2	2,723	0.07%
2020/11/13	1	26.35	0	0.00	26.70	1	2,854	0.04%
2020/11/12	33	26.93	0	0.00	26.45	33	2,875	1.15%
2020/11/11	11	26.87	9	27.24	26.75	2	2,900	0.07%
2020/11/10	22	25.99	0	0.00	25.90	22	2,798	0.79%
2020/11/09	20	26.23	0	0.00	26.20	20	2,854	0.70%
2020/11/06	2	26.10	0	0.00	26.05	2	2,897	0.07%
2020/11/05	2	26.10	0	0.00	26.10	2	2,972	0.07%
2020/11/03	0	0.00	1	26.70	26.55	-1	2,989	-0.03%
2020/10/30	1	26.25	1	26.20	25.80	0	3,074	0.00%
2020/10/29	11	25.90	2	26.13	26.20	9	3,118	0.29%
2020/10/28	0	0.00	2	26.35	26.35	-2	3,131	-0.06%
2020/10/23	5	27.15	0	0.00	27.20	5	3,235	0.15%
2020/10/22	5	27.20	0	0.00	27.15	5	3,330	0.15%
2020/10/21	0	0.00	1	27.55	27.60	-1	3,384	-0.03%
2020/10/20	5	27.30	0	0.00	27.50	5	3,510	0.14%
2020/10/19	0	0.00	1	27.40	27.30	-1	3,543	-0.03%
2020/10/16	5	27.10	10	27.20	26.90	-5	3,616	-0.14%
2020/10/15	10	27.45	0	0.00	27.30	10	3,665	0.27%
2020/10/14	24	27.72	0	0.00	27.70	24	3,709	0.65%
2020/10/13	0	0.00	20	27.65	27.75	-20	3,747	-0.53%
2020/10/12	10	27.10	1	26.90	27.15	9	3,735	0.24%
2020/10/08	21	27.46	0	0.00	27.20	21	3,744	0.56%
2020/10/07	35	27.63	25	27.59	27.45	10	3,762	0.27%
2020/10/06	6	26.40	0	0.00	26.80	6	3,765	0.16%
2020/09/29	10	25.53	0	0.00	25.35	10	3,924	0.25%
2020/09/28	10	25.28	0	0.00	25.50	10	3,944	0.25%
2020/09/25	4	25.05	28	25.10	25.05	-24	3,973	-0.60%
2020/09/24	2	26.70	45	26.08	26.00	-43	3,953	-1.09%
2020/09/23	24	27.29	0	0.00	26.90	24	3,925	0.61%
2020/09/22	1	27.55	5	27.25	27.25	-4	3,948	-0.10%
2020/09/21	2	27.80	0	0.00	27.80	2	3,932	0.05%
2020/09/18	5	27.89	3	27.82	27.75	2	3,937	0.05%
2020/09/16	2	28.20	4	28.30	28.00	-2	4,055	-0.05%
2020/09/15	3	28.40	0	0.00	28.35	3	4,104	0.07%
2020/09/14	4	28.34	3	28.63	28.45	1	4,173	0.02%
2020/09/11	14	29.06	5	29.70	28.40	9	4,226	0.21%
2020/09/10	7	29.74	10	29.59	29.25	-3	4,185	-0.07%
2020/09/09	0	0.00	23	28.74	28.95	-23	3,935	-0.58%
2020/09/08	13	27.92	0	0.00	27.85	13	3,905	0.33%
2020/09/07	6	28.84	7	28.79	28.30	-1	3,934	-0.03%
2020/09/04	2	27.60	23	28.48	28.50	-21	3,948	-0.53%
2020/09/03	14	28.67	7	28.99	28.20	7	3,955	0.18%
2020/09/02	11	27.93	8	27.88	27.75	3	3,876	0.08%
2020/09/01	1	27.75	0	0.00	27.40	1	3,877	0.03%
2020/08/31	3	28.05	5	28.15	27.95	-2	4,037	-0.05%
2020/08/28	5	28.67	0	0.00	28.15	5	4,068	0.12%
2020/08/26	6	28.35	5	28.30	28.30	1	4,102	0.02%
2020/08/25	4	28.85	2	29.30	28.50	2	4,116	0.05%
2020/08/24	0	0.00	4	28.08	28.15	-4	4,052	-0.10%
2020/08/21	0	0.00	2	27.85	27.90	-2	4,076	-0.05%
2020/08/20	31	27.75	5	27.92	26.95	26	4,065	0.64%
2020/08/19	25	29.12	4	29.24	29.70	21	4,001	0.52%
2020/08/18	12	28.24	2	28.35	28.30	10	3,887	0.26%
2020/08/17	13	28.12	0	0.00	28.20	13	3,907	0.33%
2020/08/14	5	27.06	0	0.00	27.60	5	4,129	0.12%
2020/08/13	44	27.30	8	27.32	27.40	36	4,138	0.87%
2020/08/12	29	25.93	10	26.41	26.85	19	4,120	0.46%
2020/08/11	5	26.44	5	26.97	25.95	0	4,113	0.00%
2020/08/10	0	0.00	8	26.69	26.50	-8	4,077	-0.20%
2020/08/07	5	26.55	2	26.60	26.25	3	4,124	0.07%
2020/08/06	8	26.20	30.2	26.25	26.40	-22.2	4,173	-0.53%
2020/08/05	0	0.00	25	26.28	26.35	-25	4,248	-0.59%
2020/08/04	17	25.38	0	0.00	25.15	17	4,308	0.39%
2020/08/03	17	24.93	0	0.00	24.90	17	4,481	0.38%
2020/07/31	35	24.54	0.8	24.75	24.90	34.2	4,931	0.69%
2020/07/30	5	24.93	0	0.00	24.65	5	5,638	0.09%
2020/07/29	20	23.45	0	0.00	23.10	20	5,731	0.35%
2020/07/28	1	23.45	3	23.63	23.95	-2	5,766	-0.03%
2020/07/27	2	23.80	0	0.00	23.85	2	5,755	0.03%
2020/07/24	2	26.25	0	0.00	25.65	2	5,772	0.03%
2020/07/23	10	28.50	10	27.88	27.75	0	5,707	0.00%
2020/07/22	1	27.40	0	0.00	28.30	1	5,717	0.02%
2020/07/21	4	27.83	1	27.95	27.75	3	5,658	0.05%
2020/07/17	0	0.00	6	27.85	27.85	-6	5,645	-0.11%
2020/07/15	0	0.00	1	28.05	28.15	-1	5,678	-0.02%
2020/07/14	0	0.00	1	28.05	28.00	-1	5,734	-0.02%
2020/07/13	1	27.85	2	27.85	27.95	-1	5,748	-0.02%
2020/07/10	0	0.00	5	28.20	28.05	-5	5,829	-0.09%
2020/07/09	2	28.40	0	0.00	28.45	2	6,117	0.03%
2020/07/06	1	27.95	0	0.00	27.95	1	6,177	0.02%
2020/07/03	0	0.00	3	27.85	27.70	-3	6,162	-0.05%
2020/07/02	4	27.75	0	0.00	27.75	4	6,174	0.06%
2020/07/01	6	27.71	1	28.00	27.65	5	6,175	0.08%
2020/06/30	5	27.40	0	0.00	27.40	5	6,150	0.08%
2020/06/29	1	27.20	2	27.25	27.30	-1	6,185	-0.02%
2020/06/24	0	0.00	153	27.16	27.25	-153	6,196	-2.47%	大賣/鉅額交易
2020/06/23	2	27.35	1	27.20	27.20	1	6,216	0.02%
2020/06/22	0	0.00	4	26.00	26.05	-4	6,132	-0.07%
2020/06/19	3	27.00	1	27.10	26.95	2	6,090	0.03%
2020/06/18	5	27.30	1	27.20	27.20	4	6,036	0.07%
2020/06/17	0	0.00	1	27.35	27.40	-1	5,984	-0.02%
2020/06/16	1	27.30	0	0.00	27.30	1	6,004	0.02%
2020/06/15	1	27.40	0	0.00	27.20	1	6,003	0.02%
2020/06/12	1	26.95	1	26.55	27.00	0	6,006	0.00%
2020/06/11	0	0.00	2	27.05	27.05	-2	6,006	-0.03%
2020/06/09	1	27.30	3	27.35	27.30	-2	6,009	-0.03%
2020/06/08	0	0.00	25	27.27	27.25	-25	6,019	-0.42%
2020/06/05	3	26.90	3	27.52	27.05	0	6,044	0.00%
2020/06/04	0	0.00	10	26.63	26.60	-10	5,891	-0.17%
2020/06/02	0	0.00	1	26.65	26.60	-1	5,841	-0.02%
2020/06/01	1	26.60	0	0.00	26.60	1	5,804	0.02%
2020/05/29	3	26.60	35	26.65	26.55	-32	5,783	-0.55%
2020/05/28	2	26.63	1	26.65	26.60	1	5,772	0.02%
2020/05/27	1	26.65	1	26.65	26.65	0	5,753	0.00%
2020/05/26	1	26.60	5	26.60	26.65	-4	5,740	-0.07%
2020/05/25	1	26.65	5	26.71	26.70	-4	5,704	-0.07%
2020/05/22	3	26.77	1	26.70	26.65	2	5,684	0.04%
2020/05/21	4	26.75	12	26.80	26.90	-8	5,642	-0.14%
2020/05/20	0	0.00	19	26.15	26.20	-19	5,379	-0.35%
2020/05/19	3	26.20	8	26.20	26.15	-5	5,350	-0.09%
2020/05/18	1	26.05	2	26.05	26.00	-1	5,307	-0.02%
2020/05/15	1	25.95	2	26.13	26.00	-1	5,271	-0.02%
2020/05/14	5	26.11	2	26.03	26.00	3	5,242	0.06%
2020/05/13	0	0.00	10	26.09	26.10	-10	5,201	-0.19%
2020/05/12	0	0.00	30	26.01	26.05	-30	5,256	-0.57%
2020/05/11	2	26.33	8	26.25	26.15	-6	5,182	-0.12%
2020/05/08	4	26.45	20	26.36	26.25	-16	5,091	-0.31%
2020/05/07	27	26.46	39	26.52	26.65	-12	4,876	-0.25%
2020/05/06	62	26.22	87	25.72	25.30	-25	4,417	-0.57%
2020/05/05	0	0.00	6	26.75	26.75	-6	3,692	-0.16%
2020/05/04	0	0.00	5	24.35	24.35	-5	3,571	-0.14%
2020/04/30	24	22.54	1	22.15	22.15	23	3,542	0.65%
2020/04/29	14	22.08	25	22.36	22.35	-11	3,509	-0.31%
2020/04/28	10	21.46	12	21.73	21.95	-2	3,447	-0.06%
2020/04/27	4	21.15	17	21.16	21.15	-13	3,460	-0.38%
2020/04/24	2	20.95	2	20.85	20.90	0	3,425	0.00%
2020/04/23	0	0.00	7	20.91	20.95	-7	3,409	-0.21%
2020/04/22	0	0.00	1	19.90	20.80	-1	3,387	-0.03%
2020/04/21	24	20.72	1	20.40	20.20	23	3,324	0.69%
2020/04/20	6	20.70	9	20.76	20.95	-3	3,265	-0.09%
2020/04/17	6	20.73	0	0.00	20.55	6	3,240	0.19%
2020/04/16	4	20.93	5	20.95	20.85	-1	3,157	-0.03%
2020/04/15	19	20.90	12	20.82	20.90	7	3,105	0.23%
2020/04/14	20	20.43	12	20.85	21.05	8	2,969	0.27%
2020/04/13	12	19.70	12	19.95	20.00	0	2,621	0.00%
2020/04/10	0	18.20	4	18.25	18.20	-4	2,459	-0.16%
2020/04/09	11	18.00	5	18.20	18.10	6	2,462	0.24%
2020/04/08	11	17.57	10	17.95	17.95	1	2,440	0.04%
2020/04/07	7	17.36	1	17.40	17.40	6	2,416	0.25%
2020/04/06	3	16.83	0	0.00	16.95	3	2,395	0.13%
2020/04/01	10	16.67	0	0.00	16.70	10	2,396	0.42%
2020/03/31	0	0.00	11	16.43	16.60	-11	2,400	-0.46%
2020/03/27	11	16.07	6	16.18	15.90	5	2,331	0.21%
2020/03/26	0	0.00	7	15.56	16.05	-7	2,299	-0.30%
2020/03/25	2	15.65	4	15.70	15.55	-2	2,271	-0.09%
2020/03/24	7	15.08	8	15.05	15.00	-1	2,274	-0.04%
2020/03/23	6	14.64	0	0.00	14.50	6	2,264	0.27%
2020/03/20	3	15.13	1	15.05	15.40	2	2,274	0.09%
2020/03/19	4	14.05	0	0.00	14.10	4	2,221	0.18%
2020/03/18	5	16.13	5	15.77	15.60	0	2,341	0.00%
2020/03/17	5	17.20	5	16.55	16.00	0	2,311	0.00%
2020/03/16	13	17.92	1	17.60	17.30	12	2,284	0.53%
2020/03/13	5	17.64	0	0.00	17.80	5	2,241	0.22%
2020/03/12	1	19.75	10	19.65	19.55	-9	2,211	-0.41%
2020/03/11	1	20.70	1	20.60	20.40	0	2,177	0.00%
2020/03/09	0	0.00	3	20.70	20.30	-3	2,086	-0.14%
2020/03/06	1	21.20	0	0.00	21.20	1	2,060	0.05%
2020/03/05	0	0.00	1	21.50	21.60	-1	2,076	-0.05%
2020/03/04	2	21.35	0	0.00	21.20	2	2,081	0.10%
2020/03/03	11	21.41	0	0.00	21.40	11	2,083	0.53%
2020/03/02	0	0.00	1	21.00	21.00	-1	2,076	-0.05%
2020/02/27	4	21.36	0	0.00	21.20	4	2,061	0.19%
2020/02/26	2	21.70	5	21.60	21.80	-3	2,046	-0.15%
2020/02/25	2	21.45	5	21.40	21.80	-3	2,030	-0.15%
2020/02/24	0	0.00	1	21.75	21.65	-1	2,006	-0.05%
2020/02/20	0	0.00	3	21.97	21.90	-3	1,994	-0.15%
2020/02/19	2	21.90	0	0.00	21.95	2	1,995	0.10%
2020/02/18	0	0.00	3	21.82	21.90	-3	1,992	-0.15%
2020/02/17	11	21.83	3	21.95	21.85	8	2,010	0.40%
2020/02/14	8	21.91	2	21.75	22.05	6	2,009	0.30%
2020/02/13	12	21.94	2	22.03	21.85	10	1,991	0.50%
2020/02/12	6	21.09	2	20.80	21.20	4	1,884	0.21%
2020/02/10	0	0.00	2	20.10	20.00	-2	1,845	-0.11%
2020/02/07	3	20.35	3	20.50	20.30	0	1,892	0.00%
2020/02/06	8	20.86	0	0.00	20.80	8	1,938	0.41%
2020/02/05	1	20.75	4	20.43	20.55	-3	1,942	-0.15%
2020/02/03	5	19.58	2	19.60	19.75	3	1,960	0.15%
2020/01/31	2	20.65	2	20.35	20.45	0	1,921	0.00%
2020/01/30	16	20.72	9	20.46	20.45	7	1,925	0.36%
2020/01/17	2	22.85	0	0.00	22.90	2	1,878	0.11%
2020/01/16	2	22.55	0	0.00	22.90	2	1,898	0.11%
2020/01/13	1	22.40	2	22.60	22.50	-1	1,977	-0.05%
2020/01/10	2	22.15	0	0.00	22.10	2	2,115	0.09%
2020/01/09	0	0.00	3	22.15	22.10	-3	2,173	-0.14%
2020/01/08	1	21.90	0	0.00	21.90	1	2,278	0.04%
2020/01/06	2	22.55	1	22.80	22.45	1	2,302	0.04%
2020/01/03	5	23.15	0	0.00	23.20	5	2,294	0.22%
2019/12/30	1	23.80	0	0.00	23.75	1	2,330	0.04%
2019/12/26	1	23.70	12	23.50	23.70	-11	2,326	-0.47%
2019/12/24	1	23.35	0	0.00	23.40	1	2,342	0.04%
2019/12/23	0	0.00	5	23.50	23.35	-5	2,359	-0.21%
2019/12/19	19	23.53	0	0.00	23.55	19	2,383	0.80%
2019/12/17	12.2	23.63	4	23.58	23.55	8.2	2,387	0.34%
2019/12/16	2	23.20	4	23.50	23.40	-2	2,458	-0.08%
2019/12/13	4	23.48	0	0.00	23.00	4	2,504	0.16%
2019/12/12	1	22.80	0	0.00	22.70	1	2,415	0.04%
2019/12/11	3	22.82	2	22.88	22.90	1	2,415	0.04%
2019/12/10	2	22.50	0	0.00	22.30	2	2,400	0.08%
2019/12/09	4	22.66	1	22.85	22.50	3	2,419	0.12%
2019/12/04	1	21.65	0	0.00	21.70	1	2,521	0.04%
2019/12/02	1	21.65	0	0.00	21.75	1	2,703	0.04%
2019/11/29	1	22.20	0	0.00	22.20	1	2,703	0.04%
2019/11/27	5	22.65	0	0.00	22.60	5	2,802	0.18%
2019/11/26	2	22.65	0	0.00	22.60	2	2,879	0.07%
2019/11/21	0	0.00	21	22.80	22.70	-21	3,402	-0.62%
2019/11/20	10	23.05	10	23.00	22.90	0	3,471	0.00%
2019/11/14	3	22.95	12	22.90	22.85	-9	3,709	-0.24%
2019/11/07	5	22.92	2	22.95	22.85	3	4,288	0.07%
2019/11/06	5	23.03	0	0.00	23.10	5	4,492	0.11%
2019/11/05	15	23.05	1	23.00	23.10	14	4,537	0.31%
2019/11/04	3	22.38	0	0.00	22.45	3	4,550	0.07%
2019/11/01	2	22.20	0	0.00	22.20	2	4,580	0.04%
2019/10/31	4	22.58	5	22.82	22.50	-1	4,626	-0.02%
2019/10/30	2	23.13	0	0.00	23.05	2	4,621	0.04%
2019/10/22	2	23.90	0	0.00	23.95	2	5,525	0.04%
2019/10/21	3	24.10	0	0.00	23.95	3	5,553	0.05%
2019/10/18	5	24.73	0	0.00	24.50	5	5,544	0.09%
2019/10/17	0	0.00	2	24.00	24.20	-2	5,441	-0.04%
2019/10/16	1	24.20	1	24.40	24.40	0	5,427	0.00%
2019/10/14	5	23.39	1	23.30	23.20	4	5,387	0.07%
2019/10/08	2	23.83	0	0.00	23.60	2	5,402	0.04%
2019/10/04	0	0.00	4	23.98	23.85	-4	5,417	-0.07%
2019/10/03	4	23.60	0	0.00	23.70	4	5,374	0.07%
2019/10/02	0	0.00	2	23.70	23.65	-2	5,381	-0.04%
2019/10/01	2	23.40	0	0.00	23.35	2	5,384	0.04%
2019/09/27	2	23.60	0	0.00	23.50	2	5,363	0.04%
2019/09/26	3	23.98	1	24.00	23.90	2	5,338	0.04%
2019/09/25	2	23.90	1	23.75	23.75	1	5,326	0.02%
2019/09/24	1	24.10	3	24.30	24.10	-2	5,320	-0.04%
2019/09/23	2	24.40	0	0.00	24.40	2	5,308	0.04%
2019/09/20	0	0.00	4	24.25	24.35	-4	5,316	-0.08%
2019/09/19	19	24.18	42	24.42	24.15	-23	5,254	-0.44%
2019/09/18	7	24.85	6	24.87	24.85	1	5,157	0.02%
2019/09/17	16	25.07	3	25.00	25.15	13	5,087	0.26%
2019/09/12	0	0.00	9	24.75	24.85	-9	5,010	-0.18%
2019/09/11	3	24.62	0	0.00	24.65	3	4,995	0.06%
2019/09/10	6	24.80	0	0.00	24.75	6	4,970	0.12%
2019/09/09	7	24.76	2	24.83	24.65	5	4,934	0.10%
2019/09/06	2	24.60	0	0.00	24.60	2	4,866	0.04%
2019/09/05	1	24.85	3	24.88	25.05	-2	4,808	-0.04%
2019/09/03	0	0.00	10	24.65	24.55	-10	4,642	-0.22%
2019/09/02	0	0.00	1	24.80	24.65	-1	4,630	-0.02%
2019/08/30	16	24.70	6	24.64	24.50	10	4,591	0.22%
2019/08/29	2	24.50	2	24.50	24.50	0	4,523	0.00%
2019/08/28	40	25.07	41	24.80	24.80	-1	4,445	-0.02%
2019/08/27	5	24.81	35	24.78	25.00	-30	4,189	-0.72%
2019/08/26	6	23.65	4	23.55	23.65	2	4,022	0.05%
2019/08/23	29	24.31	26	24.32	24.15	3	4,017	0.07%
2019/08/22	3	24.30	7	24.56	24.30	-4	3,947	-0.10%
2019/08/21	3	23.75	0	0.00	23.90	3	3,842	0.08%
2019/08/20	5	23.70	10	24.20	23.75	-5	3,787	-0.13%
2019/08/19	0	0.00	10	24.18	23.95	-10	3,732	-0.27%
2019/08/16	1	23.85	20	24.03	24.00	-19	3,679	-0.52%
2019/08/15	1	23.55	6	23.53	23.90	-5	3,581	-0.14%
2019/08/14	25	23.66	0	0.00	23.45	25	3,496	0.72%
2019/08/13	14	23.59	0	0.00	23.25	14	3,417	0.41%
2019/08/12	3	24.55	17	24.51	24.40	-14	3,258	-0.43%
2019/08/08	15	23.76	14	23.69	23.95	1	3,059	0.03%
2019/08/07	14	23.14	11	23.06	23.10	3	2,846	0.11%
2019/08/06	2	22.15	1	22.10	22.70	1	2,778	0.04%
2019/08/02	13	22.50	2.5	22.25	22.50	10.5	2,744	0.38%
2019/08/01	3	22.68	5	22.79	22.90	-2	2,708	-0.07%
2019/07/31	1	22.80	20	22.76	22.90	-19	2,698	-0.70%
2019/07/30	10	22.51	37	22.49	22.60	-27	2,631	-1.03%
2019/07/29	7	22.90	7	22.80	22.95	0	2,515	0.00%
2019/07/26	7	22.31	16	22.50	22.40	-9	2,410	-0.37%
2019/07/25	19	22.08	23	21.79	21.90	-4	2,313	-0.17%
2019/07/24	3	20.65	17	20.65	20.70	-14	1,937	-0.72%
2019/07/23	1	20.40	26	20.43	20.55	-25	1,983	-1.26%
2019/07/22	6	20.23	5	20.25	20.25	1	2,036	0.05%
2019/07/19	10	20.75	1	20.75	20.85	9	2,233	0.40%
2019/07/18	12	20.66	0	0.00	20.45	12	2,207	0.54%
2019/07/17	4	20.78	0	0.00	20.90	4	2,191	0.18%
2019/07/16	11	20.81	8	21.00	20.75	3	2,195	0.14%
2019/07/15	9	20.61	3	20.80	20.90	6	2,164	0.28%
2019/07/12	10	20.30	2	20.35	20.25	8	2,150	0.37%
2019/07/10	12	20.06	0	0.00	20.00	12	2,188	0.55%
2019/07/09	12	19.95	0	0.00	20.00	12	2,213	0.54%
2019/07/08	27	20.06	0	0.00	19.90	27	2,220	1.22%
2019/07/05	6	19.92	3	20.10	20.20	3	2,243	0.13%
2019/07/02	8	20.01	0	0.00	19.95	8	2,290	0.35%
2019/07/01	12.5	20.27	106	20.15	20.15	-93.5	2,299	-4.07%	大賣/
2019/06/28	0	0.00	3	19.80	19.85	-3	2,303	-0.13%
2019/06/27	0	0.00	24	19.62	19.70	-24	2,347	-1.02%
2019/06/26	0	0.00	5	19.50	19.40	-5	2,343	-0.21%
2019/06/25	0	0.00	10	19.55	19.50	-10	2,351	-0.43%
2019/06/21	7	19.54	21	19.56	19.05	-14	2,375	-0.59%
2019/06/18	7	19.14	0	0.00	19.15	7	2,744	0.26%
2019/06/17	5	19.35	0	0.00	19.25	5	2,859	0.17%
2019/06/14	11	19.52	0	0.00	19.40	11	2,902	0.38%
2019/06/12	6	19.28	0	0.00	19.35	6	2,989	0.20%
2019/06/11	6	19.20	0	0.00	19.20	6	3,014	0.20%
2019/06/03	0	0.00	1	19.00	18.95	-1	3,128	-0.03%
2019/05/31	107	19.17	1	19.35	19.20	106	3,120	3.40%	大買/鉅額交易
2019/05/30	0	0.00	15	18.75	18.85	-15	3,105	-0.48%
2019/05/29	3	17.95	3	17.95	18.00	0	3,110	0.00%
2019/05/23	3	17.70	0	0.00	17.65	3	3,400	0.09%
2019/05/22	0	0.00	1	18.00	17.90	-1	3,466	-0.03%
2019/05/21	6	17.80	0	0.00	17.90	6	3,532	0.17%
2019/05/17	11	17.77	5	17.70	17.70	6	3,567	0.17%
2019/05/15	1	18.25	0	0.00	18.20	1	3,561	0.03%
2019/05/14	1	18.00	0	0.00	17.85	1	3,562	0.03%
2019/05/13	11	18.45	1	18.00	18.00	10	3,545	0.28%
2019/05/10	0	0.00	5	18.96	18.75	-5	3,521	-0.14%
2019/05/09	0	0.00	2	19.40	19.10	-2	3,511	-0.06%
2019/05/08	1	19.80	2	19.75	19.70	-1	3,471	-0.03%
2019/05/06	8	20.09	1	20.30	19.90	7	3,432	0.20%
2019/05/03	1	20.70	2	20.75	20.65	-1	3,372	-0.03%
2019/05/02	5	20.47	8	20.58	20.65	-3	3,314	-0.09%
2019/04/30	5	19.90	14	20.00	19.95	-9	3,251	-0.28%
2019/04/29	15	19.93	0	0.00	19.80	15	3,266	0.46%
2019/04/26	2	20.40	6	20.71	20.35	-4	3,205	-0.12%
2019/04/25	9	20.72	12	20.75	20.55	-3	3,170	-0.09%
2019/04/24	0	0.00	1	20.15	19.95	-1	3,089	-0.03%
2019/04/22	16	20.01	2	20.10	20.00	14	3,424	0.41%
2019/04/18	11	20.05	27	19.75	19.60	-16	3,514	-0.46%
2019/04/17	1	20.00	8	20.06	20.05	-7	3,613	-0.19%
2019/04/16	12	19.83	21	19.71	19.95	-9	3,671	-0.25%
2019/04/11	2	20.00	9	19.95	19.80	-7	3,703	-0.19%
2019/04/10	5	20.25	0	0.00	20.15	5	3,670	0.14%
2019/04/09	0	0.00	3	20.40	20.25	-3	3,672	-0.08%
2019/04/08	0	0.00	5	20.40	20.35	-5	3,693	-0.14%
2019/04/02	0	0.00	17	20.05	20.05	-17	3,646	-0.47%
2019/04/01	5	20.15	0	0.00	20.00	5	3,629	0.14%
2019/03/28	1	19.75	0	0.00	19.80	1	3,630	0.03%
2019/03/25	3	19.48	1	19.65	19.70	2	3,641	0.05%
2019/03/22	8	20.16	7	19.99	19.90	1	3,661	0.03%
2019/03/21	27	20.89	10	20.86	20.60	17	3,556	0.48%
2019/03/20	2	20.05	1	20.20	20.60	1	3,315	0.03%
2019/03/19	1	19.70	0	0.00	19.85	1	3,244	0.03%
2019/03/18	0	0.00	4	19.68	19.75	-4	3,269	-0.12%
2019/03/13	1	19.45	0	0.00	19.35	1	3,285	0.03%
2019/03/12	4	19.65	3	19.95	19.65	1	3,308	0.03%
2019/03/11	0	0.00	2	19.55	19.55	-2	3,307	-0.06%
2019/03/08	2	19.00	1	19.45	19.45	1	3,360	0.03%
2019/03/07	2	19.30	0	0.00	19.00	2	3,493	0.06%
2019/03/05	0	0.00	2	19.40	19.30	-2	3,564	-0.06%
2019/03/04	0	0.00	3	19.15	19.50	-3	3,557	-0.08%
2019/02/26	5	18.95	6	19.20	18.95	-1	3,517	-0.03%
2019/02/25	1	19.40	4	19.43	19.35	-3	3,520	-0.09%
2019/02/22	7	19.14	9	19.04	19.20	-2	3,538	-0.06%
2019/02/21	3	18.73	1	18.60	18.45	2	3,413	0.06%
2019/02/20	5	18.25	0	0.00	18.35	5	3,353	0.15%
2019/02/19	0	0.00	5	17.94	17.95	-5	3,316	-0.15%
2019/02/18	0	0.00	1	17.80	17.60	-1	3,320	-0.03%
2019/02/15	0	0.00	5	18.06	17.80	-5	3,313	-0.15%
2019/02/14	5	18.10	5	18.17	18.05	0	3,320	0.00%
2019/02/13	7	18.06	0	0.00	18.00	7	3,359	0.21%
2019/02/12	0	0.00	2	18.20	18.15	-2	3,354	-0.06%
2019/01/28	3	17.80	0	0.00	17.75	3	3,323	0.09%
2019/01/24	0	0.00	21	17.55	17.55	-21	3,418	-0.61%
2019/01/22	0	0.00	5	17.70	17.50	-5	3,414	-0.15%
2019/01/21	0	0.00	2	18.15	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	0	0.00	7	18.00	17.90	-7	3,358	-0.21%
2019/01/16	21	18.49	2	18.35	18.35	19	3,303	0.58%
2019/01/15	37	18.13	30	18.20	18.35	7	3,136	0.22%
2019/01/14	7	18.10	77	18.15	18.15	-70	2,912	-2.40%
2019/01/11	73	18.06	5	17.60	17.90	68	2,773	2.45%
2019/01/10	1	18.00	0	0.00	17.90	1	2,693	0.04%
2019/01/09	2	18.18	1	18.15	18.35	1	2,634	0.04%
2019/01/08	3	17.88	10	17.69	17.60	-7	2,495	-0.28%
2019/01/07	7	17.65	7	17.40	17.65	0	2,410	0.00%
2019/01/02	3	16.60	0	0.00	16.65	3	2,365	0.13%
2018/12/27	8	16.90	5	16.65	16.60	3	2,366	0.13%
2018/12/21	5	16.30	0	0.00	16.25	5	2,315	0.22%
2018/12/20	0	0.00	10	16.35	16.15	-10	2,260	-0.44%
2018/12/18	1	16.85	0	0.00	16.75	1	2,223	0.04%
2018/12/17	6	17.13	1	17.65	17.10	5	2,190	0.23%
2018/12/14	0	0.00	3	17.35	17.35	-3	2,142	-0.14%
2018/12/13	1	17.25	0	0.00	17.20	1	2,134	0.05%
2018/12/11	0	0.00	5	17.12	17.10	-5	2,087	-0.24%
2018/12/10	2	16.75	0	0.00	16.75	2	2,024	0.10%
2018/12/07	0	0.00	2	17.05	17.00	-2	1,981	-0.10%
2018/12/06	14	16.80	2	16.60	16.40	12	1,953	0.61%
2018/12/05	10	17.35	2.1	16.87	17.25	7.9	1,902	0.42%
2018/12/04	11	17.09	3	17.17	17.20	8	1,892	0.42%
2018/12/03	1	16.80	10	16.49	16.80	-9	1,879	-0.48%
2018/11/30	0	0.00	3	16.30	15.95	-3	1,855	-0.16%
2018/11/29	6	16.42	3	16.90	16.30	3	1,738	0.17%
2018/11/28	5	15.98	0	0.00	16.10	5	1,690	0.30%
2018/11/27	0	0.00	3	15.93	15.95	-3	1,671	-0.18%
2018/11/26	0	0.00	1	15.45	15.50	-1	1,654	-0.06%
2018/11/23	5	15.58	1	15.45	15.40	4	1,648	0.24%
2018/11/22	9	15.96	0	0.00	15.70	9	1,642	0.55%
2018/11/21	15	15.87	5	16.03	15.90	10	1,627	0.61%
2018/11/20	6	15.48	3	15.35	15.40	3	1,575	0.19%
2018/11/16	6	15.40	0	0.00	15.45	6	1,559	0.38%
2018/11/13	9	14.77	0	0.00	14.90	9	1,518	0.59%
2018/11/12	0	0.00	1	15.25	15.30	-1	1,516	-0.07%
2018/11/09	0	0.00	1	14.75	14.90	-1	1,568	-0.06%
2018/11/08	0	0.00	6	14.70	14.80	-6	1,595	-0.38%
2018/11/06	0	0.00	1	14.45	14.30	-1	1,718	-0.06%
2018/11/01	3	14.17	0	0.00	14.20	3	1,807	0.17%
2018/10/26	0	0.00	2	13.75	13.35	-2	1,913	-0.10%
2018/10/24	0	0.00	3	14.50	14.20	-3	1,910	-0.16%
2018/10/23	4	14.50	0	0.00	14.30	4	1,925	0.21%
2018/10/22	0	0.00	1	14.65	14.60	-1	1,947	-0.05%
2018/10/19	4	13.90	0	0.00	14.50	4	1,953	0.20%
2018/10/18	0	0.00	1	14.20	14.10	-1	1,971	-0.05%
2018/10/17	2	14.10	0	0.00	14.00	2	2,005	0.10%
2018/10/16	2	13.90	0	0.00	13.80	2	2,084	0.10%
2018/10/15	1	13.65	0	0.00	13.60	1	2,160	0.05%
2018/10/12	0	0.00	3	13.10	13.75	-3	2,205	-0.14%
2018/10/11	2	13.88	0	0.00	13.85	2	2,342	0.09%
2018/10/08	0	0.00	4	15.60	15.50	-4	2,397	-0.17%
2018/10/05	2	15.78	0	0.00	15.60	2	2,456	0.08%
2018/10/04	3	16.15	3	16.22	16.20	0	2,466	0.00%
2018/10/02	1.1	16.20	1	16.45	16.20	0.1	2,525	0.00%
2018/09/28	1	16.30	1	16.50	16.20	0	2,596	0.00%
2018/09/27	0	0.00	1	16.20	16.25	-1	2,628	-0.04%
2018/09/26	1	15.85	0	0.00	15.95	1	2,741	0.04%
2018/09/18	0	0.00	55	15.76	15.75	-55	2,896	-1.90%
2018/09/13	8	14.95	0	0.00	15.15	8	2,914	0.27%
2018/09/11	0	0.00	3	14.85	14.95	-3	2,962	-0.10%
2018/09/10	3	14.80	0	0.00	14.80	3	2,985	0.10%
2018/09/07	55	15.55	25	15.35	15.40	30	2,976	1.01%
2018/09/06	6	16.25	0	0.00	16.00	6	2,944	0.20%
2018/09/05	5	16.78	6	17.21	16.65	-1	2,909	-0.03%
2018/09/04	1	17.40	0	0.00	17.35	1	2,899	0.03%
2018/08/30	5	17.55	0	0.00	17.50	5	2,945	0.17%
2018/08/27	0	0.00	3	17.52	17.65	-3	3,079	-0.10%
2018/08/23	1	16.85	0	0.00	16.90	1	3,147	0.03%
2018/08/21	1	16.60	0	0.00	16.85	1	3,203	0.03%
2018/08/17	1	17.05	0	0.00	16.90	1	3,233	0.03%
2018/08/16	5	16.90	0	0.00	16.80	5	3,223	0.16%
2018/08/15	3	17.60	0	0.00	17.60	3	3,140	0.10%
2018/08/14	1	17.75	2	17.70	17.80	-1	3,162	-0.03%
2018/08/13	6	18.14	4	17.96	17.80	2	3,148	0.06%
2018/08/10	4	19.46	1	19.30	19.30	3	3,056	0.10%
2018/08/09	1	19.25	1	19.30	19.25	0	3,118	0.00%
2018/08/08	2	19.48	0	0.00	19.40	2	3,124	0.06%
2018/08/07	3	20.10	0	0.00	19.85	3	3,083	0.10%
2018/08/06	1	20.80	0	0.00	20.85	1	2,991	0.03%
2018/08/03	1	20.50	0	0.00	20.80	1	3,008	0.03%
2018/08/02	1	20.75	45	20.87	20.60	-44	2,990	-1.47%
2018/08/01	0	0.00	5	21.36	21.20	-5	2,954	-0.17%
2018/07/31	0	0.00	12	21.23	21.20	-12	2,985	-0.40%
2018/07/30	5	21.30	2	21.55	21.25	3	2,983	0.10%
2018/07/27	1	21.15	6	21.35	21.35	-5	2,973	-0.17%
2018/07/25	5	21.30	3	21.55	21.20	2	2,977	0.07%
2018/07/24	0	0.00	2	21.75	21.75	-2	2,958	-0.07%
2018/07/23	9	21.04	2	20.85	20.90	7	2,939	0.24%
2018/07/20	13	22.43	2	22.48	22.45	11	2,879	0.38%
2018/07/19	4	22.61	0	0.00	22.65	4	2,830	0.14%
2018/07/18	4	22.68	13	22.59	23.00	-9	2,858	-0.31%
2018/07/17	0	0.00	4	21.95	21.90	-4	2,785	-0.14%
2018/07/16	1	22.10	0	0.00	22.10	1	2,825	0.04%
2018/07/13	0	0.00	7	22.14	22.25	-7	2,785	-0.25%
2018/07/11	0	0.00	2	21.30	21.35	-2	2,824	-0.07%
2018/07/10	0	0.00	4	21.95	21.95	-4	2,826	-0.14%
2018/07/09	0	0.00	1	21.85	21.85	-1	2,850	-0.04%
2018/07/06	3	21.32	0	0.00	21.60	3	2,882	0.10%
2018/07/05	1	21.60	7	21.50	21.50	-6	2,921	-0.21%
2018/07/04	8	22.03	4	22.31	22.15	4	2,974	0.13%
2018/07/03	1	21.80	4	21.93	21.70	-3	2,915	-0.10%
2018/07/02	1	21.95	2	21.93	21.55	-1	2,889	-0.03%
2018/06/29	0	0.00	7	21.51	21.65	-7	2,876	-0.24%
2018/06/28	2	20.95	4	21.35	20.90	-2	2,842	-0.07%
2018/06/26	0	0.00	1	20.85	20.85	-1	2,908	-0.03%
2018/06/25	0	0.00	2	21.20	20.80	-2	2,967	-0.07%
2018/06/22	3	20.77	0	0.00	20.75	3	3,014	0.10%
2018/06/20	5	20.99	0	0.00	21.20	5	3,100	0.16%
2018/06/19	1	21.65	6	22.04	21.60	-5	3,094	-0.16%
2018/06/15	1	21.40	0	0.00	21.40	1	3,096	0.03%
2018/06/13	1	21.80	4	21.80	21.65	-3	3,118	-0.10%
2018/06/12	2	21.55	3	21.60	21.75	-1	3,121	-0.03%
2018/06/11	3	21.20	0	0.00	21.20	3	3,111	0.10%
2018/06/08	5	21.55	1	21.55	21.35	4	3,112	0.13%
2018/06/07	3	21.78	4	21.80	21.75	-1	3,108	-0.03%
2018/06/06	0	0.00	5	21.91	21.90	-5	3,152	-0.16%
2018/06/05	3	21.93	2	22.00	21.80	1	3,179	0.03%
2018/06/04	3	21.83	7	22.05	21.95	-4	3,398	-0.12%
2018/06/01	0	0.00	4	21.96	21.90	-4	3,347	-0.12%
2018/05/31	5	21.25	0	0.00	21.45	5	3,259	0.15%
2018/05/30	13	20.88	6	20.81	21.05	7	3,279	0.21%
2018/05/29	5	21.40	0	0.00	21.10	5	3,290	0.15%
2018/05/28	1	21.05	3	20.98	21.20	-2	3,286	-0.06%
2018/05/25	2	20.50	0	0.00	20.60	2	3,296	0.06%
2018/05/24	8	20.46	0	0.00	20.40	8	3,320	0.24%
2018/05/23	0	0.00	2.4	20.64	20.60	-2.4	3,331	-0.07%
2018/05/22	1	20.65	3	20.78	20.60	-2	3,346	-0.06%
2018/05/21	1	20.30	4	20.33	20.35	-3	3,348	-0.09%
2018/05/18	3	20.12	0	0.00	20.25	3	3,386	0.09%
2018/05/17	10	20.19	1	20.20	20.20	9	3,403	0.26%
2018/05/15	4	19.50	0	0.00	19.35	4	3,359	0.12%
2018/05/14	4	19.20	4	19.30	19.30	0	3,557	0.00%
2018/05/11	4	19.53	0	0.00	19.40	4	3,612	0.11%
2018/05/10	0	0.00	2	19.78	19.70	-2	3,637	-0.05%
2018/05/09	2	19.75	0	0.00	19.70	2	3,727	0.05%
2018/05/08	1.4	19.69	0	0.00	19.65	1.4	3,892	0.03%
2018/05/07	1	19.85	0	0.00	19.85	1	3,994	0.03%
2018/05/03	1	19.90	0	0.00	19.90	1	4,085	0.02%
2018/05/02	1	20.10	1	20.05	20.00	0	4,122	0.00%
2018/04/30	1	20.00	0	0.00	20.00	1	4,168	0.02%
2018/04/26	1	20.05	0	0.00	19.90	1	4,859	0.02%
2018/04/25	9	19.93	4	20.25	20.25	5	4,925	0.10%
2018/04/24	3	20.03	1	20.15	20.00	2	4,969	0.04%
2018/04/23	2	21.18	0	0.00	20.70	2	4,979	0.04%
2018/04/20	3	21.73	0	0.00	21.60	3	5,005	0.06%
2018/04/19	1	22.10	0	0.00	22.05	1	5,001	0.02%
2018/04/18	2	22.28	4	22.48	22.20	-2	5,044	-0.04%
2018/04/17	2	22.40	6	22.45	22.40	-4	5,106	-0.08%
2018/04/16	0	0.00	2	22.45	22.30	-2	5,375	-0.04%
2018/04/13	1	22.65	0	0.00	22.65	1	5,729	0.02%
2018/04/12	4	22.14	1	22.75	23.00	3	5,955	0.05%
2018/04/11	3	22.45	0	0.00	22.30	3	6,395	0.05%
2018/04/10	2	22.75	0	0.00	22.55	2	6,675	0.03%
2018/04/09	2	23.40	0	0.00	23.00	2	6,656	0.03%
2018/04/03	3	23.05	0	0.00	23.05	3	6,643	0.05%
2018/03/30	1	23.45	0	0.00	23.50	1	7,009	0.01%
2018/03/28	3	23.38	0	0.00	23.35	3	7,066	0.04%
2018/03/27	4	23.61	0	0.00	23.55	4	7,227	0.06%
2018/03/23	2	23.88	22	23.99	23.85	-20	7,174	-0.28%
2018/03/21	6	24.10	1	24.10	24.10	5	7,235	0.07%
2018/03/20	4	24.23	2	24.20	24.10	2	7,300	0.03%
2018/03/19	0.2	24.50	5	24.75	24.60	-4.8	7,305	-0.07%
2018/03/12	7	24.62	0	0.00	24.55	7	7,371	0.09%
2018/03/09	1	25.00	0	0.00	25.10	1	7,347	0.01%
2018/03/08	8	25.38	2	25.93	25.00	6	7,432	0.08%
2018/03/07	7	24.78	1	25.00	24.65	6	7,411	0.08%
2018/03/05	1	25.05	1	25.15	24.70	0	8,122	0.00%
2018/03/02	0	0.00	1	24.95	25.00	-1	8,190	-0.01%
2018/03/01	2	25.00	0	0.00	25.00	2	8,451	0.02%
2018/02/27	5	24.85	23	24.90	24.85	-18	8,835	-0.20%
2018/02/26	5	24.55	2	24.65	24.55	3	9,165	0.03%
2018/02/23	0	0.00	1	24.75	24.80	-1	9,273	-0.01%
2018/02/22	23	24.65	1	24.85	24.60	22	9,325	0.24%
2018/02/21	0	0.00	5	24.39	24.55	-5	9,355	-0.05%
2018/02/12	6	23.80	40	23.66	23.55	-34	9,391	-0.36%
2018/02/09	4	23.79	2	24.10	24.10	2	9,353	0.02%
2018/02/08	3	24.23	0	0.00	24.20	3	9,334	0.03%
2018/02/07	1	24.80	4	24.96	24.60	-3	9,335	-0.03%
2018/02/06	11	23.70	13	24.28	24.15	-2	9,325	-0.02%
2018/02/05	6	25.12	0	0.00	25.30	6	9,188	0.07%
2018/02/02	20	25.89	3	25.93	25.60	17	9,169	0.19%
2018/02/01	49	26.01	5	25.93	25.85	44	9,251	0.48%
2018/01/31	12	26.09	3	26.22	26.25	9	9,437	0.10%
2018/01/30	8	26.03	8	25.84	25.70	0	9,524	0.00%
2018/01/29	0	0.00	1	25.55	25.55	-1	9,418	-0.01%
2018/01/26	3	25.25	2	25.30	25.15	1	9,413	0.01%
2018/01/25	2	25.48	5	25.55	25.30	-3	9,443	-0.03%
2018/01/24	1	25.75	6	25.68	25.70	-5	9,427	-0.05%
2018/01/23	22	26.34	6	26.28	25.70	16	9,402	0.17%
2018/01/22	7	26.37	9	26.24	26.35	-2	9,082	-0.02%
2018/01/18	3	25.37	20	25.45	25.35	-17	8,796	-0.19%
2018/01/17	12	25.63	1	25.85	25.40	11	8,787	0.13%
2018/01/16	0	0.00	4	25.41	25.55	-4	8,741	-0.05%
2018/01/15	7	25.14	5	25.20	25.20	2	8,675	0.02%
2018/01/12	1	25.30	6	25.48	25.30	-5	8,675	-0.06%
2018/01/11	20	25.42	5	25.60	25.25	15	8,644	0.17%
2018/01/10	17	25.98	10	26.07	25.80	7	8,592	0.08%
2018/01/09	4	26.26	49	26.04	26.50	-45	8,344	-0.54%
2018/01/08	4	25.59	17	25.50	25.35	-13	8,085	-0.16%
2018/01/05	16	25.85	19	25.92	25.75	-3	7,868	-0.04%
2018/01/04	19	24.91	14	25.04	25.15	5	7,473	0.07%
2018/01/03	16	24.25	11	24.31	24.20	5	7,221	0.07%
2018/01/02	0	0.00	8	24.05	24.15	-8	7,271	-0.11%