明泰 (3380)-元富-林園券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
31.95
漲跌
▼0.25
漲幅
-0.78%
成交量
938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－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/04/25	0	32.20	0	0.00	31.95	0	3,102	0.00%
2024/04/19	3	31.22	0	0.00	31.15	3	3,158	0.09%
2024/04/16	6	32.71	1	32.70	32.30	5	3,207	0.16%
2024/04/15	11	33.95	0	0.00	33.70	11	3,232	0.34%
2024/04/11	7	34.65	0	0.00	34.65	7	3,466	0.20%
2024/04/09	5	35.17	1	35.15	35.15	4	3,539	0.11%
2024/04/08	7	35.48	0	0.00	35.45	7	3,544	0.20%
2024/04/03	3	35.83	1	36.30	35.70	2	3,554	0.06%
2024/03/29	1	35.90	0	0.00	35.80	1	3,815	0.03%
2024/03/26	26	35.75	1	35.90	36.25	25	3,804	0.66%
2024/03/08	0	0.00	7	34.56	35.25	-7	4,585	-0.15%
2024/03/07	2	35.70	0	0.00	35.40	2	4,674	0.04%
2024/03/05	1	36.90	0	0.00	36.90	1	4,618	0.02%
2024/03/04	1	37.80	2	37.85	37.45	-1	4,582	-0.02%
2024/03/01	3	36.48	1	36.50	36.65	2	4,463	0.04%
2024/02/29	1	36.95	0	0.00	37.00	1	4,430	0.02%
2024/02/27	5	38.60	0	0.00	37.50	5	4,390	0.11%
2024/02/26	1	39.50	0	0.00	38.40	1	4,368	0.02%
2024/02/23	1	39.15	1	39.60	38.05	0	4,349	0.00%
2024/02/22	2	38.55	1	38.50	38.60	1	4,245	0.02%
2024/02/21	3	38.75	4	38.38	38.65	-1	4,237	-0.02%
2024/02/20	1	37.45	0	0.00	37.45	1	4,196	0.02%
2024/02/19	1	37.85	1	38.35	37.85	0	4,193	0.00%
2024/02/15	1	37.30	0	0.00	37.50	1	4,191	0.02%
2024/02/05	3	37.77	1	37.90	37.70	2	4,173	0.05%
2024/02/02	2	38.98	4	39.01	39.25	-2	4,092	-0.05%
2024/02/01	1	38.70	1	38.95	38.30	0	4,062	0.00%
2024/01/31	3	38.75	0	0.00	38.50	3	4,050	0.07%
2024/01/30	0	0.00	1	39.35	39.15	-1	4,046	-0.02%
2024/01/29	0.1	38.80	0	0.00	38.80	0.1	3,952	0.00%
2024/01/26	0	0.00	4	39.45	39.10	-4	3,973	-0.10%
2024/01/25	0	0.00	6	39.09	39.10	-6	3,965	-0.15%
2024/01/24	2	39.08	0	0.00	38.75	2	3,988	0.05%
2024/01/23	1	39.70	0	0.00	39.25	1	4,055	0.02%
2024/01/22	2.1	38.73	4	38.58	38.90	-1.9	3,821	-0.05%
2024/01/19	1	37.95	0	0.00	37.95	1	3,697	0.03%
2024/01/17	0	0.00	2	37.35	37.35	-2	3,624	-0.06%
2024/01/16	0	0.00	1	37.50	37.75	-1	3,602	-0.03%
2024/01/11	1	37.55	0	0.00	37.75	1	3,588	0.03%
2024/01/10	1	36.30	0	0.00	36.60	1	3,552	0.03%
2024/01/08	2	36.80	0	0.00	36.80	2	3,525	0.06%
2024/01/05	2	38.05	0	0.00	37.90	2	3,492	0.06%
2023/12/28	0	0.00	1	38.45	38.10	-1	3,290	-0.03%
2023/12/26	1	37.20	10	37.35	38.10	-9	3,178	-0.28%
2023/12/18	0	0.00	3	37.83	37.70	-3	3,100	-0.10%
2023/12/15	7	36.95	1	37.00	36.70	6	3,006	0.20%
2023/12/14	3	37.33	0	0.00	37.25	3	3,015	0.10%
2023/12/12	1	38.45	2	38.10	38.30	-1	2,954	-0.03%
2023/12/11	11	36.97	3	37.23	37.20	8	2,857	0.28%
2023/12/07	3.1	36.94	1	36.70	36.70	2.1	3,023	0.07%
2023/12/05	2.1	37.40	0	0.00	37.50	2.1	2,993	0.07%
2023/12/04	1.1	38.05	2	36.70	37.45	-0.9	2,876	-0.03%
2023/12/01	0	0.00	3	36.05	36.00	-3	2,765	-0.11%
2023/11/28	2	35.58	6	35.93	35.95	-4	2,813	-0.14%
2023/11/23	0.1	35.95	0	0.00	35.85	0.1	2,924	0.00%
2023/11/22	5	36.15	0	0.00	36.25	5	2,984	0.17%
2023/11/20	0.1	35.60	0	0.00	35.55	0.1	3,125	0.00%
2023/11/17	1	35.05	1	35.05	34.95	0	3,263	0.00%
2023/11/15	0	0.00	1	34.00	33.85	-1	3,332	-0.03%
2023/11/14	0	0.00	1	33.55	33.55	-1	3,347	-0.03%
2023/11/10	1	32.40	0	0.00	32.40	1	3,401	0.03%
2023/11/09	2	33.05	0	0.00	32.70	2	3,407	0.06%
2023/11/08	0	0.00	5	33.99	33.75	-5	3,408	-0.15%
2023/11/07	6	33.84	0	0.00	33.55	6	3,426	0.18%
2023/11/03	10	34.55	10	34.65	34.40	0	3,460	0.00%
2023/11/02	0	0.00	1	34.85	35.20	-1	3,453	-0.03%
2023/11/01	5	33.94	2	33.65	33.55	3	3,421	0.09%
2023/10/31	0	0.00	2	36.45	35.35	-2	3,439	-0.06%
2023/10/27	1	34.40	0	0.00	34.20	1	3,488	0.03%
2023/10/26	0	0.00	10	34.45	34.50	-10	3,640	-0.27%
2023/10/25	12	35.45	2	35.40	35.30	10	3,722	0.27%
2023/10/23	5	34.00	5	34.75	34.50	0	3,826	0.00%
2023/10/17	1	35.20	0	0.00	35.05	1	4,076	0.02%
2023/10/16	1	35.70	0	0.00	35.70	1	4,173	0.02%
2023/10/04	1	38.00	0	0.00	38.35	1	5,565	0.02%
2023/10/03	1	38.50	0	0.00	38.30	1	5,694	0.02%
2023/10/02	1.3	39.35	1	39.50	39.65	0.3	6,053	0.00%
2023/09/28	1.7	39.39	0	0.00	39.35	1.7	6,124	0.03%
2023/09/26	0	0.00	1	39.30	39.30	-1	6,479	-0.02%
2023/09/25	1	39.60	1	39.65	39.50	0	6,737	0.00%
2023/09/22	1	38.85	3	38.48	38.95	-2	6,826	-0.03%
2023/09/21	0	0.00	2	38.10	37.85	-2	7,124	-0.03%
2023/09/18	0	0.00	2	39.75	39.80	-2	7,347	-0.03%
2023/09/14	7	40.38	49	40.49	40.15	-42	7,368	-0.57%
2023/09/13	30	38.50	40	38.00	39.00	-10	7,292	-0.14%
2023/09/12	57	38.35	4	38.30	38.15	53	7,565	0.70%
2023/09/11	1	36.55	0	0.00	36.35	1	7,454	0.01%
2023/09/08	0	0.00	11	37.85	37.50	-11	7,452	-0.15%
2023/09/07	0	0.00	5	38.67	38.40	-5	7,462	-0.07%
2023/08/31	5	39.46	5	39.50	39.75	0	7,652	0.00%
2023/08/25	1	39.50	1	39.60	39.60	0	7,848	0.00%
2023/08/24	10	39.50	1	39.80	39.50	9	7,846	0.11%
2023/08/23	1	39.05	2	39.00	38.90	-1	7,822	-0.01%
2023/08/22	3	38.18	2	38.25	38.15	1	7,668	0.01%
2023/08/21	0	0.00	4	37.34	37.50	-4	7,584	-0.05%
2023/08/18	1	37.30	0	0.00	36.40	1	7,562	0.01%
2023/08/17	2	37.10	9	36.80	37.75	-7	7,552	-0.09%
2023/08/16	2	35.88	1	35.95	36.10	1	7,525	0.01%
2023/08/15	0	0.00	1	36.80	36.50	-1	7,523	-0.01%
2023/08/14	0	0.00	3	36.55	35.85	-3	7,551	-0.04%
2023/08/11	0	0.00	2	37.10	36.70	-2	7,570	-0.03%
2023/08/10	0	0.00	1	37.40	37.10	-1	7,569	-0.01%
2023/08/09	2	38.50	0	0.00	38.30	2	7,534	0.03%
2023/08/07	0	0.00	2	39.60	39.50	-2	7,482	-0.03%
2023/08/04	4	38.93	2	39.15	39.45	2	7,406	0.03%
2023/08/01	2	42.95	1	43.45	42.95	1	7,257	0.01%
2023/07/31	2	44.63	3	44.68	43.90	-1	7,147	-0.01%
2023/07/28	5	42.11	2	42.70	42.90	3	6,998	0.04%
2023/07/25	1	44.60	25	44.60	44.45	-24	6,865	-0.35%
2023/07/21	0	0.00	2	43.60	43.75	-2	6,754	-0.03%
2023/07/20	5	44.20	5	43.80	43.80	0	6,735	0.00%
2023/07/19	2	43.00	0	0.00	42.90	2	6,656	0.03%
2023/07/18	50	46.40	8	45.93	43.20	42	6,669	0.63%
2023/07/17	11	47.22	14	47.27	46.70	-3	6,513	-0.05%
2023/07/14	4	46.59	16	46.25	48.10	-12	6,141	-0.20%
2023/07/12	26	42.63	1	42.95	42.40	25	5,632	0.44%
2023/07/11	1	42.45	0.1	42.30	42.45	0.9	5,627	0.02%
2023/07/10	0	0.00	0.1	42.20	42.15	-0.1	5,628	0.00%
2023/07/07	1	42.30	0	0.00	43.30	1	5,529	0.02%
2023/07/06	0	0.00	1	42.00	41.85	-1	5,148	-0.02%
2023/07/05	11.1	42.39	0	0.00	41.70	11.1	5,122	0.22%
2023/07/04	8	42.99	0	0.00	43.80	8	5,009	0.16%
2023/07/03	2.1	42.47	2	43.53	43.45	0.1	4,859	0.00%
2023/06/30	0	0.00	6	40.39	40.90	-6	4,600	-0.13%
2023/06/29	2	40.35	3	41.90	40.35	-1	4,503	-0.02%
2023/06/28	3	39.52	0	0.00	39.30	3	4,167	0.07%
2023/06/26	0	0.00	1.1	38.71	38.60	-1.1	4,002	-0.03%
2023/06/21	16.1	40.73	1	40.75	40.20	15.1	3,920	0.39%
2023/06/16	6	40.68	1.5	40.46	40.35	4.5	3,656	0.12%
2023/06/14	1	37.30	1	37.65	37.65	0	3,311	0.00%
2023/06/13	0	0.00	2	37.40	37.10	-2	3,344	-0.06%
2023/06/12	2	37.43	1	36.85	36.80	1	3,411	0.03%
2023/06/09	0	0.00	2	38.78	38.85	-2	3,394	-0.06%
2023/06/06	1	38.05	1	38.10	38.05	0	3,440	0.00%
2023/06/05	0	0.00	1	39.40	38.70	-1	3,457	-0.03%
2023/06/02	0	0.00	1	38.90	38.90	-1	3,542	-0.03%
2023/06/01	4	38.66	0	0.00	38.95	4	3,526	0.11%
2023/05/26	0	0.00	2	35.90	35.90	-2	3,307	-0.06%
2023/05/18	0	0.00	2	36.35	36.15	-2	3,364	-0.06%
2023/05/17	2	35.80	0	0.00	35.95	2	3,315	0.06%
2023/05/16	0	0.00	20	35.20	35.30	-20	3,253	-0.61%
2023/05/03	2	34.40	0	0.00	34.40	2	3,188	0.06%
2023/04/24	10	35.80	0	0.00	35.70	10	3,071	0.33%
2023/04/20	0	0.00	1	39.50	39.30	-1	2,949	-0.03%
2023/04/19	10	38.85	1	39.00	38.85	9	2,840	0.32%
2023/04/17	0	0.00	1	37.45	37.45	-1	2,686	-0.04%
2023/04/13	0	0.00	1	36.90	36.90	-1	2,685	-0.04%
2023/04/12	0	0.00	1	36.75	36.75	-1	2,618	-0.04%
2023/04/11	2	36.05	0	0.00	36.20	2	2,554	0.08%
2023/04/10	1	35.70	1	35.80	36.00	0	2,528	0.00%
2023/04/07	1	36.10	1	35.30	35.35	0	2,471	0.00%
2023/04/06	1	35.50	0	0.00	35.55	1	2,405	0.04%
2023/03/28	1	34.85	0	0.00	34.75	1	2,313	0.04%
2023/03/22	0	0.00	1	34.45	34.45	-1	2,240	-0.04%
2023/03/17	0	0.00	1	34.15	34.30	-1	2,207	-0.05%
2023/03/16	0	0.00	1	33.75	33.55	-1	2,187	-0.05%
2023/03/15	12	35.26	10	34.80	34.45	2	2,153	0.09%
2023/03/14	1	35.10	1	35.40	35.20	0	2,081	0.00%
2023/03/13	2	34.90	11	34.90	34.90	-9	2,036	-0.44%
2023/03/10	0	0.00	1	34.75	34.55	-1	1,991	-0.05%
2023/03/09	0	0.00	2	34.88	34.80	-2	2,215	-0.09%
2023/03/08	1.1	34.40	0	0.00	34.55	1.1	2,276	0.05%
2023/03/07	1	34.65	1	34.65	34.20	0	2,337	0.00%
2023/03/06	0	0.00	1	33.25	33.25	-1	2,197	-0.05%
2023/03/03	2	33.00	0	0.00	32.90	2	2,167	0.09%
2023/03/02	2	33.60	2	33.75	33.90	0	2,099	0.00%
2023/02/23	1	32.65	0	0.00	32.50	1	2,038	0.05%
2023/02/22	1	31.35	1.1	31.65	31.90	-0.1	1,967	0.00%
2023/02/21	0	0.00	2	31.68	31.80	-2	1,991	-0.10%
2023/02/17	1	31.55	0	0.00	31.60	1	2,014	0.05%
2023/02/10	0.2	30.70	0	0.00	30.20	0.2	2,179	0.01%
2023/02/02	0	0.00	2	31.00	31.25	-2	2,211	-0.09%
2023/02/01	1	30.70	0	0.00	30.65	1	2,234	0.04%
2023/01/31	2	30.35	2	30.48	30.55	0	2,224	0.00%
2023/01/30	1	30.05	0	0.00	30.05	1	2,205	0.05%
2023/01/16	0	0.00	1	29.30	29.30	-1	2,199	-0.05%
2023/01/06	0	0.00	1	29.55	29.50	-1	2,212	-0.05%
2023/01/05	0	0.00	3	30.25	29.60	-3	2,244	-0.13%
2023/01/04	3	29.70	0	0.00	30.00	3	2,175	0.14%
2022/12/21	0	0.00	1	28.85	28.75	-1	2,353	-0.04%
2022/12/12	0	0.00	2	30.40	30.60	-2	2,447	-0.08%
2022/12/08	0	0.00	1	30.80	30.80	-1	2,550	-0.04%
2022/12/07	1	31.30	1	31.65	30.65	0	2,599	0.00%
2022/12/05	10	31.45	2	31.55	31.60	8	2,931	0.27%
2022/12/02	2	31.13	10	31.11	31.20	-8	3,049	-0.26%
2022/12/01	11	31.98	3	31.90	31.30	8	3,162	0.25%
2022/11/30	2	31.25	1	30.85	31.00	1	3,100	0.03%
2022/11/29	5	31.30	1	31.35	31.35	4	3,044	0.13%
2022/11/24	2	30.45	2	30.05	30.00	0	2,970	0.00%
2022/11/23	0	0.00	1	30.45	30.45	-1	2,951	-0.03%
2022/11/22	0	0.00	2	29.55	29.55	-2	2,901	-0.07%
2022/11/21	0	0.00	1	29.60	29.60	-1	2,933	-0.03%
2022/11/18	1	29.75	3	29.77	29.55	-2	2,945	-0.07%
2022/11/17	2	29.40	1	29.65	29.50	1	2,927	0.03%
2022/11/16	3	29.20	1	29.50	29.15	2	2,912	0.07%
2022/11/15	2	29.30	1	29.15	29.20	1	2,929	0.03%
2022/11/14	1	29.55	1	29.60	29.70	0	2,932	0.00%
2022/11/11	1	29.20	1	29.35	29.55	0	2,902	0.00%
2022/11/09	14	29.34	2	29.50	29.30	12	2,898	0.41%
2022/11/08	1	29.60	5	29.54	29.30	-4	2,906	-0.14%
2022/11/07	0	0.00	1	28.80	28.70	-1	2,875	-0.03%
2022/11/04	0	0.00	1	28.75	28.80	-1	2,916	-0.03%
2022/11/03	3	28.08	2	28.25	28.55	1	3,002	0.03%
2022/11/02	1	28.55	3	27.92	28.55	-2	3,037	-0.07%
2022/11/01	2	27.38	2	27.35	27.50	0	3,105	0.00%
2022/10/31	0	0.00	4	26.85	26.85	-4	3,257	-0.12%
2022/10/28	9	26.84	0	0.00	26.25	9	3,530	0.25%
2022/10/27	1	27.00	2	27.15	27.35	-1	3,749	-0.03%
2022/10/26	1	26.45	0	0.00	26.60	1	3,875	0.03%
2022/10/19	1	28.50	0	0.00	28.35	1	4,556	0.02%
2022/10/18	0	0.00	1	28.60	28.60	-1	4,659	-0.02%
2022/10/14	1	27.85	5	27.77	28.00	-4	4,725	-0.08%
2022/10/13	3	27.28	1	26.50	26.10	2	4,744	0.04%
2022/10/12	2	28.10	1	28.15	28.10	1	4,720	0.02%
2022/10/11	0	0.00	2	28.60	28.40	-2	4,735	-0.04%
2022/10/07	1	29.55	3	29.68	29.50	-2	4,787	-0.04%
2022/10/06	1	29.10	0	0.00	29.20	1	4,828	0.02%
2022/10/05	2	29.55	1	29.95	28.85	1	4,848	0.02%
2022/09/28	2	27.75	0.1	27.45	27.25	1.9	5,323	0.04%
2022/09/26	1	30.75	0	0.00	29.80	1	5,417	0.02%
2022/09/22	0	0.00	2	31.85	32.65	-2	5,376	-0.04%
2022/09/21	2	32.25	0	0.00	32.35	2	5,353	0.04%
2022/09/20	1	32.55	0	0.00	32.80	1	5,331	0.02%
2022/09/15	1	33.65	1	33.05	33.05	0	5,258	0.00%
2022/09/14	2	33.00	8	33.00	33.45	-6	5,179	-0.12%
2022/09/13	11	34.30	0	0.00	33.70	11	5,130	0.21%
2022/09/12	4	34.15	1	34.80	34.95	3	4,980	0.06%
2022/09/08	1	33.25	9	33.39	33.75	-8	4,786	-0.17%
2022/09/07	3	32.75	2	32.65	32.80	1	4,637	0.02%
2022/09/06	12	32.66	9	32.73	32.40	3	4,514	0.07%
2022/09/05	1	31.75	2	32.33	31.40	-1	4,297	-0.02%
2022/09/02	0	0.00	3	31.67	31.75	-3	4,198	-0.07%
2022/09/01	1.1	30.90	0	0.00	30.70	1.1	4,156	0.03%
2022/08/30	1	30.90	0	0.00	31.00	1	4,124	0.02%
2022/08/29	0	0.00	1	30.30	30.15	-1	4,110	-0.02%
2022/08/24	1	31.00	1	31.00	30.55	0	4,019	0.00%
2022/08/23	1	30.60	1	30.60	30.75	0	4,011	0.00%
2022/08/22	3	31.78	0	0.00	31.15	3	3,985	0.08%
2022/08/19	1	31.75	1	31.55	31.85	0	3,932	0.00%
2022/08/18	1	31.00	0	0.00	31.25	1	3,908	0.03%
2022/08/17	0.1	31.50	0	0.00	31.15	0.1	3,890	0.00%
2022/08/16	2	31.43	0	0.00	31.25	2	3,871	0.05%
2022/08/15	1	32.35	1	32.10	31.65	0	3,838	0.00%
2022/08/12	0	0.00	1	31.55	31.50	-1	3,771	-0.03%
2022/08/10	0	0.00	2	31.95	31.75	-2	3,686	-0.05%
2022/08/08	0	0.00	1	31.95	31.90	-1	3,537	-0.03%
2022/08/05	4	31.40	2	31.45	31.85	2	3,446	0.06%
2022/08/04	0	0.00	2	31.68	31.80	-2	3,291	-0.06%
2022/08/03	5	30.32	1	29.80	30.05	4	3,016	0.13%
2022/07/29	2	31.33	2	31.45	31.15	0	2,578	0.00%
2022/07/27	4	30.29	5	30.64	30.70	-1	2,216	-0.05%
2022/07/26	3	29.63	0	0.00	29.00	3	2,033	0.15%
2022/07/25	5	30.40	38	30.58	31.00	-33	1,936	-1.70%
2022/07/14	0	0.00	1	29.30	29.25	-1	1,648	-0.06%
2022/07/13	5	29.18	5	28.25	27.90	0	1,580	0.00%
2022/07/11	14	29.08	4	29.45	29.45	10	1,512	0.66%
2022/07/08	26	29.45	4	29.85	29.60	22	1,448	1.52%
2022/07/07	7	27.78	7	28.06	28.75	0	1,206	0.00%
2022/07/05	0	0.00	1	27.50	27.15	-1	951	-0.11%
2022/06/16	0	0.00	1	27.20	26.50	-1	1,093	-0.09%
2022/06/10	0	0.00	1	27.50	27.25	-1	1,211	-0.08%
2022/05/19	0	0.00	1	27.00	27.20	-1	1,602	-0.06%
2022/05/10	1	26.30	1	27.00	27.00	0	1,928	0.00%
2022/05/09	1	27.15	0	0.00	26.90	1	1,978	0.05%
2022/05/06	1	28.30	0	0.00	28.25	1	1,994	0.05%
2022/04/29	0	0.00	1	29.20	28.90	-1	2,067	-0.05%
2022/04/26	0	0.00	1	28.80	29.10	-1	2,131	-0.05%
2022/04/25	2	28.63	0	0.00	28.60	2	2,138	0.09%
2022/04/14	1	29.90	0	0.00	29.75	1	2,200	0.05%
2022/04/12	1	29.95	0	0.00	29.65	1	2,259	0.04%
2022/03/25	3	32.30	3	32.60	32.50	0	2,961	0.00%
2022/03/24	0	0.00	2	32.15	32.05	-2	2,884	-0.07%
2022/03/23	0	0.00	1	31.95	31.70	-1	2,920	-0.03%
2022/03/18	1	31.80	3	31.82	32.00	-2	3,665	-0.05%
2022/03/17	0	0.00	1	31.05	30.90	-1	3,827	-0.03%
2022/03/16	0	0.00	3	30.45	30.80	-3	4,336	-0.07%
2022/03/15	0	0.00	1	30.10	30.10	-1	4,863	-0.02%
2022/03/11	0	0.00	1	30.25	30.25	-1	5,035	-0.02%
2022/03/10	0	0.00	2	29.98	29.80	-2	5,025	-0.04%
2022/03/09	0	0.00	1	28.20	28.60	-1	5,058	-0.02%
2022/03/08	0	0.00	1	28.10	28.05	-1	5,039	-0.02%
2022/03/07	1	29.20	0	0.00	29.05	1	5,023	0.02%
2022/03/03	1	30.80	0	0.00	30.90	1	5,080	0.02%
2022/03/02	1	31.05	1	31.45	31.05	0	5,109	0.00%
2022/03/01	1	30.90	0	0.00	30.95	1	5,128	0.02%
2022/02/25	5	31.15	1	31.60	30.50	4	5,171	0.08%
2022/02/23	0	0.00	1	31.10	31.10	-1	5,294	-0.02%
2022/02/22	2	30.80	0	0.00	30.45	2	5,351	0.04%
2022/02/21	10	32.40	10	32.40	32.25	0	5,542	0.00%
2022/02/18	4	32.75	5	32.74	32.90	-1	6,165	-0.02%
2022/02/09	1	31.90	0	0.00	32.10	1	6,165	0.02%
2022/01/26	0	0.00	1	30.20	30.10	-1	6,411	-0.02%
2022/01/25	2	29.80	0	0.00	29.65	2	6,414	0.03%
2022/01/24	1	30.15	0	0.00	30.05	1	6,399	0.02%
2022/01/21	1	30.65	0	0.00	30.45	1	6,416	0.02%
2022/01/19	1	30.95	1	30.85	31.00	0	6,534	0.00%
2022/01/12	0	0.00	10	30.70	30.70	-10	6,483	-0.15%
2022/01/11	0	0.00	9	30.80	30.80	-9	6,475	-0.14%
2022/01/07	1	32.85	0	0.00	31.35	1	6,437	0.02%
2022/01/06	1	33.20	0	0.00	32.85	1	6,349	0.02%
2022/01/05	3	33.83	12	33.64	33.70	-9	6,319	-0.14%
2022/01/04	2	33.83	2	33.70	33.70	0	6,295	0.00%
2022/01/03	2	34.85	3	34.97	33.95	-1	6,221	-0.02%
2021/12/30	1	33.70	0	0.00	33.55	1	5,914	0.02%
2021/12/29	1	34.00	3	34.05	34.15	-2	5,873	-0.03%
2021/12/28	1	33.40	2	33.95	34.00	-1	5,777	-0.02%
2021/12/24	1	33.50	1	32.90	33.40	0	5,642	0.00%
2021/12/23	10	32.60	2	32.85	32.80	8	5,569	0.14%
2021/12/22	0	0.00	1	32.85	32.55	-1	5,554	-0.02%
2021/12/21	2	32.88	0	0.00	32.80	2	5,534	0.04%
2021/12/20	1	33.00	0	0.00	32.70	1	5,506	0.02%
2021/12/17	0	0.00	5	33.49	32.65	-5	5,463	-0.09%
2021/12/16	12	34.13	8	33.81	33.85	4	5,397	0.07%
2021/12/15	13	33.53	17	33.29	34.15	-4	5,268	-0.08%
2021/12/14	13	34.92	20	35.28	34.10	-7	5,100	-0.14%
2021/12/13	16	33.36	16	33.79	33.65	0	4,555	0.00%
2021/12/10	55	33.38	17	33.52	33.80	38	4,308	0.88%
2021/12/09	12	32.96	41	33.16	32.20	-29	3,779	-0.77%
2021/12/08	6	30.25	0	0.00	30.30	6	3,217	0.19%
2021/12/07	1	30.20	3	29.97	30.15	-2	3,141	-0.06%
2021/12/06	1	29.10	0	0.00	29.05	1	3,023	0.03%
2021/12/03	0	0.00	1	29.35	29.35	-1	3,026	-0.03%
2021/12/02	1	29.15	3	29.13	29.05	-2	2,971	-0.07%
2021/11/30	11	29.08	1	29.20	29.20	10	2,973	0.34%
2021/11/29	2	28.38	1	28.65	28.45	1	2,967	0.03%
2021/11/26	0	0.00	1	28.35	28.30	-1	2,911	-0.03%
2021/11/25	2	29.75	0	0.00	29.55	2	2,874	0.07%
2021/11/23	0	0.00	10	29.70	29.80	-10	2,797	-0.36%
2021/11/22	2	30.93	0	0.00	30.85	2	2,729	0.07%
2021/11/19	0	0.00	4	30.15	29.80	-4	2,587	-0.15%
2021/11/18	5	30.87	0	0.00	30.10	5	2,517	0.20%
2021/11/17	3	31.63	29	31.55	32.05	-26	2,279	-1.14%
2021/11/16	3	28.50	3	28.75	29.15	0	1,627	0.00%
2021/11/12	0	0.00	2	27.90	27.85	-2	1,536	-0.13%
2021/11/11	3	28.58	0	0.00	28.10	3	1,531	0.20%
2021/11/08	10	28.25	0	0.00	28.10	10	1,384	0.72%
2021/11/05	1	28.60	0	0.00	28.20	1	1,355	0.07%
2021/11/01	0	0.00	1	27.00	27.25	-1	1,004	-0.10%
2021/10/29	0	0.00	1	27.35	27.00	-1	1,046	-0.10%
2021/10/28	1	28.65	0	0.00	27.80	1	1,020	0.10%
2021/10/27	4	27.55	4	28.18	28.30	0	908	0.00%
2021/09/29	0	0.00	10	25.80	25.45	-10	1,428	-0.70%
2021/09/28	10	25.90	10	25.88	26.00	0	1,449	0.00%
2021/09/24	0	0.00	3	25.40	25.40	-3	1,481	-0.20%
2021/09/23	3	24.90	0	0.00	25.00	3	1,480	0.20%
2021/09/17	3	24.80	0	0.00	24.90	3	1,490	0.20%
2021/08/30	0	0.00	1	26.40	26.20	-1	1,628	-0.06%
2021/08/20	1	25.35	0	0.00	25.30	1	1,726	0.06%
2021/07/20	0	0.00	2	29.10	29.05	-2	2,666	-0.08%
2021/07/16	1	30.85	0	0.00	31.15	1	2,821	0.04%
2021/07/15	2	30.50	5	30.54	31.65	-3	2,783	-0.11%
2021/07/14	3	28.85	0	0.00	29.05	3	2,637	0.11%
2021/06/28	0	0.00	1	29.20	29.25	-1	3,714	-0.03%
2021/06/23	0	0.00	3	28.85	28.85	-3	3,812	-0.08%
2021/06/15	1	28.65	0	0.00	28.55	1	4,110	0.02%
2021/05/28	3	27.80	0	0.00	27.80	3	4,850	0.06%
2021/05/25	0	0.00	1	27.45	27.25	-1	4,957	-0.02%
2021/05/21	1	26.30	0	0.00	26.50	1	5,059	0.02%
2021/05/20	1	27.10	1	25.85	25.85	0	5,109	0.00%
2021/05/18	0	0.00	1	26.10	26.15	-1	5,233	-0.02%
2021/05/14	1	26.85	0	0.00	26.10	1	5,241	0.02%
2021/05/11	11	28.60	1	29.15	27.95	10	5,185	0.19%
2021/05/07	3	29.83	0	0.00	30.40	3	5,503	0.05%
2021/05/06	26	30.21	0	0.00	29.20	26	5,584	0.47%
2021/05/04	2	31.50	8	33.91	31.35	-6	5,519	-0.11%
2021/05/03	7	35.23	3	35.17	34.40	4	5,475	0.07%
2021/04/29	15	34.74	25	34.61	35.00	-10	5,422	-0.18%
2021/04/28	0	0.00	2	33.45	33.50	-2	5,378	-0.04%
2021/04/27	2	33.40	0	0.00	33.25	2	5,484	0.04%
2021/04/26	0	0.00	1	33.45	33.65	-1	5,573	-0.02%
2021/04/23	2	33.55	1	33.15	33.15	1	5,667	0.02%
2021/04/22	2	34.30	0	0.00	34.00	2	6,057	0.03%
2021/04/21	26.1	35.80	0	0.00	35.80	26.1	6,051	0.43%
2021/04/13	22	37.29	25	36.59	37.00	-3	8,203	-0.04%
2021/04/12	6	37.72	3	37.70	37.50	3	8,310	0.04%
2021/04/09	4	37.41	3	37.45	38.40	1	8,231	0.01%
2021/04/08	1.1	36.34	3	36.40	36.40	-1.9	7,937	-0.02%
2021/04/07	1.2	36.24	0	0.00	36.20	1.2	7,935	0.01%
2021/04/06	5	36.70	3.5	36.74	36.55	1.5	7,930	0.02%
2021/04/01	4	37.56	0	0.00	37.05	4	7,991	0.05%
2021/03/31	0	0.00	1	37.10	37.35	-1	8,083	-0.01%
2021/03/30	0.5	36.43	2	36.50	36.55	-1.5	7,944	-0.02%
2021/03/22	3	35.23	3	35.23	35.10	0	7,902	0.00%
2021/03/19	1	36.10	1	36.40	36.15	0	7,840	0.00%
2021/03/18	1	36.35	1	36.50	36.30	0	7,777	0.00%
2021/03/17	2	36.05	0	0.00	36.10	2	7,825	0.03%
2021/03/15	6	37.66	6	37.80	37.55	0	7,805	0.00%
2021/03/12	2	36.35	9	36.40	36.80	-7	7,689	-0.09%
2021/03/09	4	35.58	0	0.00	35.40	4	8,358	0.05%
2021/03/08	0	0.00	2	35.75	34.90	-2	8,296	-0.02%
2021/03/05	2	35.15	3	35.48	35.45	-1	8,284	-0.01%
2021/03/04	2	35.20	2	35.20	35.05	0	8,421	0.00%
2021/03/02	0	0.00	2	35.15	34.10	-2	8,460	-0.02%
2021/02/25	0	0.00	1	35.60	34.85	-1	8,467	-0.01%
2021/02/24	2	35.70	0	0.00	35.10	2	8,468	0.02%
2021/02/23	0	0.00	2	35.63	36.15	-2	8,489	-0.02%
2021/02/22	1	35.40	0	0.00	35.50	1	8,548	0.01%
2021/02/19	6	35.48	21	35.34	35.40	-15	8,515	-0.18%
2021/02/18	3	34.00	0	0.00	34.15	3	8,429	0.04%
2021/02/17	20	32.90	0	0.00	33.30	20	8,402	0.24%
2021/02/02	4	33.65	0	0.00	33.60	4	8,410	0.05%
2021/02/01	0	0.00	1	33.40	33.50	-1	8,381	-0.01%
2021/01/29	1	36.65	24	36.56	34.55	-23	8,314	-0.28%
2021/01/28	0	0.00	1	34.35	36.00	-1	7,984	-0.01%
2021/01/27	1	35.30	0	0.00	35.30	1	7,890	0.01%
2021/01/26	0	0.00	1	34.80	34.65	-1	7,871	-0.01%
2021/01/25	1	35.55	0	0.00	35.35	1	7,835	0.01%
2021/01/20	10	36.45	2	35.85	35.75	8	7,618	0.11%
2021/01/19	10	37.87	1	37.45	37.45	9	7,470	0.12%
2021/01/18	7	38.14	0	0.00	38.50	7	7,344	0.10%
2021/01/15	4	40.20	17	39.03	38.60	-13	7,192	-0.18%
2021/01/14	4	37.75	1	37.80	38.35	3	6,717	0.04%
2021/01/13	2	37.53	3	37.67	37.80	-1	6,604	-0.02%
2021/01/12	14	37.53	3	37.35	37.50	11	6,500	0.17%
2021/01/11	0	0.00	5	38.80	38.95	-5	6,249	-0.08%
2021/01/08	1	38.00	10	38.10	38.50	-9	6,084	-0.15%
2021/01/07	7	39.35	9	39.28	39.50	-2	5,851	-0.03%
2021/01/06	11	38.23	5	38.60	38.90	6	4,966	0.12%
2021/01/05	2	34.70	4	34.10	35.40	-2	4,261	-0.05%
2021/01/04	0	0.00	7	31.69	32.20	-7	4,058	-0.17%
2020/12/31	5	31.30	0	0.00	31.25	5	3,979	0.13%
2020/12/29	5	31.95	1	31.90	31.45	4	3,984	0.10%
2020/12/28	1	32.20	0	0.00	31.65	1	3,921	0.03%
2020/12/25	2	31.30	5	31.74	32.10	-3	3,840	-0.08%
2020/12/22	2	30.30	0	0.00	29.55	2	3,637	0.05%
2020/12/21	0	0.00	3	30.63	31.05	-3	3,613	-0.08%
2020/12/18	8	29.94	10	30.07	30.05	-2	3,516	-0.06%
2020/12/17	3	29.72	0	0.00	29.55	3	3,493	0.09%
2020/12/16	2	29.80	20	29.68	29.70	-18	3,492	-0.52%
2020/12/15	0	0.00	6	29.71	29.25	-6	3,498	-0.17%
2020/12/14	0	0.00	2	30.60	30.25	-2	3,463	-0.06%
2020/12/11	7	31.01	2	31.50	30.20	5	3,479	0.14%
2020/12/10	0	0.00	2	31.00	31.00	-2	3,425	-0.06%
2020/12/09	2	31.10	5	30.95	31.30	-3	3,412	-0.09%
2020/12/08	2	31.55	0	0.00	31.35	2	3,446	0.06%
2020/12/07	0	0.00	1	31.50	31.30	-1	3,704	-0.03%
2020/12/04	18	31.85	7	32.57	32.25	11	3,666	0.30%
2020/12/03	7	30.86	8	31.60	32.00	-1	3,305	-0.03%
2020/12/02	4	29.08	4	29.08	29.10	0	3,022	0.00%
2020/11/30	6	30.30	0	0.00	29.25	6	3,099	0.19%
2020/11/25	0	0.00	2	28.55	28.65	-2	2,796	-0.07%
2020/11/24	3	28.48	5	28.58	28.40	-2	2,796	-0.07%
2020/11/20	5	28.25	0	0.00	28.35	5	2,726	0.18%
2020/11/19	5	27.80	5	28.15	28.00	0	2,723	0.00%
2020/11/18	0	27.20	0	0.00	27.30	0	2,622	0.00%
2020/11/17	0	26.95	0	0.00	26.90	0	2,638	0.00%
2020/11/16	0	0.00	18	27.00	27.25	-18	2,723	-0.66%
2020/11/12	1	26.75	0	0.00	26.45	1	2,875	0.03%
2020/11/11	2	27.15	12	27.35	26.75	-10	2,900	-0.34%
2020/11/10	0	0.00	2	25.90	25.90	-2	2,798	-0.07%
2020/11/06	2	26.05	2	26.30	26.05	0	2,897	0.00%
2020/11/04	5	26.24	0	0.00	26.25	5	2,991	0.17%
2020/11/03	0	0.00	2	26.55	26.55	-2	2,989	-0.07%
2020/10/29	1	25.90	0	0.00	26.20	1	3,118	0.03%
2020/10/20	0	0.00	2	27.55	27.50	-2	3,510	-0.06%
2020/10/19	2	27.25	0	0.00	27.30	2	3,543	0.06%
2020/10/14	0	0.00	5	27.65	27.70	-5	3,709	-0.13%
2020/10/13	2	27.55	0	0.00	27.75	2	3,747	0.05%
2020/10/07	5	27.60	1	27.45	27.45	4	3,762	0.11%
2020/10/06	0	0.00	2	26.45	26.80	-2	3,765	-0.05%
2020/10/05	2	25.85	2	26.15	26.15	0	3,832	0.00%
2020/09/30	10	25.95	2	25.60	25.80	8	3,952	0.20%
2020/09/29	10	25.50	0	0.00	25.35	10	3,924	0.25%
2020/09/23	0	0.00	2	27.35	26.90	-2	3,925	-0.05%
2020/09/18	0	0.00	1	28.10	27.75	-1	3,937	-0.03%
2020/09/15	0	0.00	1	28.25	28.35	-1	4,104	-0.02%
2020/09/11	0	0.00	2	28.60	28.40	-2	4,226	-0.05%
2020/09/10	8	29.61	11	29.74	29.25	-3	4,185	-0.07%
2020/09/09	5	28.90	2	28.90	28.95	3	3,935	0.08%
2020/09/07	5	28.85	0	0.00	28.30	5	3,934	0.13%
2020/09/03	3	28.88	0	0.00	28.20	3	3,955	0.08%
2020/09/01	10	27.65	0	0.00	27.40	10	3,877	0.26%
2020/08/31	1	28.10	11	28.15	27.95	-10	4,037	-0.25%
2020/08/27	6	28.19	0	0.00	28.25	6	4,073	0.15%
2020/08/26	5	28.35	0	0.00	28.30	5	4,102	0.12%
2020/08/25	2	28.80	0	0.00	28.50	2	4,116	0.05%
2020/08/19	12	29.29	0	0.00	29.70	12	4,001	0.30%
2020/08/17	0	0.00	2	28.05	28.20	-2	3,907	-0.05%
2020/08/14	0	0.00	4	27.50	27.60	-4	4,129	-0.10%
2020/08/12	0	0.00	3	26.87	26.85	-3	4,120	-0.07%
2020/08/11	2	26.60	3	27.08	25.95	-1	4,113	-0.02%
2020/08/10	2	26.45	2	26.80	26.50	0	4,077	0.00%
2020/08/06	2	26.40	0	0.00	26.40	2	4,173	0.05%
2020/07/31	6	24.55	0	0.00	24.90	6	4,931	0.12%
2020/07/30	0	0.00	3	25.05	24.65	-3	5,638	-0.05%
2020/07/27	3	24.35	0	0.00	23.85	3	5,755	0.05%
2020/07/24	1.2	26.19	0	0.00	25.65	1.2	5,772	0.02%
2020/07/23	2	27.85	2	27.85	27.75	0	5,707	0.00%
2020/07/22	0	0.00	1	28.45	28.30	-1	5,717	-0.02%
2020/07/21	1	27.75	0	0.00	27.75	1	5,658	0.02%
2020/07/20	3	27.80	1	27.90	27.75	2	5,633	0.04%
2020/07/16	1	28.10	0	0.00	28.15	1	5,662	0.02%
2020/07/14	1	28.00	0	0.00	28.00	1	5,734	0.02%
2020/07/10	1	28.15	2	28.15	28.05	-1	5,829	-0.02%
2020/07/09	2	28.45	5	28.34	28.45	-3	6,117	-0.05%
2020/07/08	2	27.85	6	27.92	27.75	-4	6,186	-0.06%
2020/07/07	3	27.93	4	27.83	27.75	-1	6,179	-0.02%
2020/07/06	1	28.00	12	27.95	27.95	-11	6,177	-0.18%
2020/07/01	3	27.83	3	27.68	27.65	0	6,175	0.00%
2020/06/30	0	0.00	6	27.44	27.40	-6	6,150	-0.10%
2020/06/29	1	27.35	0	0.00	27.30	1	6,185	0.02%
2020/06/24	1	27.15	1	27.25	27.25	0	6,196	0.00%
2020/06/23	2	26.98	8	27.30	27.20	-6	6,216	-0.10%
2020/06/22	2	25.93	5	25.97	26.05	-3	6,132	-0.05%
2020/06/19	14	26.97	0	0.00	26.95	14	6,090	0.23%
2020/06/18	2	27.28	0	0.00	27.20	2	6,036	0.03%
2020/06/17	1	27.35	23	27.40	27.40	-22	5,984	-0.37%
2020/06/16	7	27.31	20	27.30	27.30	-13	6,004	-0.22%
2020/06/15	0	0.00	10	27.40	27.20	-10	6,003	-0.17%
2020/06/12	1	26.70	5	26.75	27.00	-4	6,006	-0.07%
2020/06/11	4	27.35	7	27.19	27.05	-3	6,006	-0.05%
2020/06/10	3	27.45	2	27.50	27.45	1	5,972	0.02%
2020/06/09	4	27.31	0	0.00	27.30	4	6,009	0.07%
2020/06/08	1	27.40	2	27.25	27.25	-1	6,019	-0.02%
2020/06/05	9	27.12	5	27.38	27.05	4	6,044	0.07%
2020/06/04	3	26.65	1	26.60	26.60	2	5,891	0.03%
2020/06/03	8	26.63	2	26.60	26.60	6	5,869	0.10%
2020/06/02	0	0.00	1	26.60	26.60	-1	5,841	-0.02%
2020/06/01	4	26.60	0	0.00	26.60	4	5,804	0.07%
2020/05/29	1	26.60	2	26.60	26.55	-1	5,783	-0.02%
2020/05/28	1	26.75	2	26.60	26.60	-1	5,772	-0.02%
2020/05/26	2	26.60	3	26.70	26.65	-1	5,740	-0.02%
2020/05/25	12	26.74	5	26.70	26.70	7	5,704	0.12%
2020/05/22	5	26.71	0	0.00	26.65	5	5,684	0.09%
2020/05/21	28	26.85	58	26.92	26.90	-30	5,642	-0.53%
2020/05/20	3	26.12	14	26.15	26.20	-11	5,379	-0.20%
2020/05/19	0	0.00	26	26.24	26.15	-26	5,350	-0.49%
2020/05/18	2	26.05	1	26.05	26.00	1	5,307	0.02%
2020/05/15	2	26.03	20	25.90	26.00	-18	5,271	-0.34%
2020/05/14	13	26.08	2	26.10	26.00	11	5,242	0.21%
2020/05/13	5	26.10	31	26.15	26.10	-26	5,201	-0.50%
2020/05/12	23	25.97	3	25.95	26.05	20	5,256	0.38%
2020/05/11	16	26.19	1	26.20	26.15	15	5,182	0.29%
2020/05/08	22	26.51	28	26.44	26.25	-6	5,091	-0.12%
2020/05/07	37	26.58	267	26.50	26.65	-230	4,876	-4.72%	大賣/鉅額交易
2020/05/06	12	25.81	57	25.89	25.30	-45	4,417	-1.02%
2020/04/30	1	22.45	13	22.65	22.15	-12	3,542	-0.34%
2020/04/29	10	22.15	9	22.08	22.35	1	3,509	0.03%
2020/04/28	15	21.64	0	0.00	21.95	15	3,447	0.44%
2020/04/27	5	21.22	3	21.10	21.15	2	3,460	0.06%
2020/04/23	14	20.95	0	0.00	20.95	14	3,409	0.41%
2020/04/21	15	20.45	0	0.00	20.20	15	3,324	0.45%
2020/04/20	5	20.55	0	0.00	20.95	5	3,265	0.15%
2020/04/17	10	20.65	0	0.00	20.55	10	3,240	0.31%
2020/04/16	3	20.90	7	20.89	20.85	-4	3,157	-0.13%
2020/04/15	11	21.10	12	20.69	20.90	-1	3,105	-0.03%
2020/04/14	4	20.20	1	20.40	21.05	3	2,969	0.10%
2020/04/13	6	19.10	0	0.00	20.00	6	2,621	0.23%
2020/04/01	9	16.75	0	0.00	16.70	9	2,396	0.38%
2020/03/20	0	0.00	1	14.70	15.40	-1	2,274	-0.04%
2020/03/19	5	14.07	0	0.00	14.10	5	2,221	0.23%
2020/03/16	1	18.10	0	0.00	17.30	1	2,284	0.04%
2020/03/13	50	17.60	0	0.00	17.80	50	2,241	2.23%
2020/03/12	10	19.55	0	0.00	19.55	10	2,211	0.45%
2020/03/10	20	20.16	0	0.00	20.50	20	2,120	0.94%
2020/03/09	60	20.57	0	0.00	20.30	60	2,086	2.88%
2020/03/06	10	21.20	0	0.00	21.20	10	2,060	0.49%
2020/03/04	5	21.20	1	21.25	21.20	4	2,081	0.19%
2020/03/02	65	20.69	0	0.00	21.00	65	2,076	3.13%
2020/02/27	50	21.46	0	0.00	21.20	50	2,061	2.43%
2020/02/26	40	21.75	0	0.00	21.80	40	2,046	1.95%
2020/02/25	10	21.00	0	0.00	21.80	10	2,030	0.49%
2020/02/24	30	21.68	0	0.00	21.65	30	2,006	1.50%
2020/02/21	25	21.88	0	0.00	21.90	25	2,005	1.25%
2020/02/20	20	21.93	0	0.00	21.90	20	1,994	1.00%
2020/02/19	10	21.95	0	0.00	21.95	10	1,995	0.50%
2020/02/18	18	21.83	0	0.00	21.90	18	1,992	0.90%
2020/02/17	2	21.80	0	0.00	21.85	2	2,010	0.10%
2020/02/13	3	22.25	4	22.08	21.85	-1	1,991	-0.05%
2020/02/12	0	0.00	4	20.95	21.20	-4	1,884	-0.21%
2020/02/11	52	20.80	3	20.87	20.75	49	1,879	2.61%
2020/02/07	1	20.40	0	0.00	20.30	1	1,892	0.05%
2020/02/06	0	0.00	2	20.80	20.80	-2	1,938	-0.10%
2020/02/05	2	20.80	2	20.80	20.55	0	1,942	0.00%
2020/02/03	2	19.33	8	19.35	19.75	-6	1,960	-0.31%
2020/01/30	6	20.65	2	21.00	20.45	4	1,925	0.21%
2020/01/15	6	22.60	0	0.00	22.50	6	1,907	0.31%
2020/01/13	10	22.35	10	22.55	22.50	0	1,977	0.00%
2020/01/10	2	22.10	0	0.00	22.10	2	2,115	0.09%
2020/01/08	2	22.00	0	0.00	21.90	2	2,278	0.09%
2020/01/03	0	0.00	3	23.15	23.20	-3	2,294	-0.13%
2019/12/31	2	23.60	2	23.50	23.55	0	2,292	0.00%
2019/12/30	3	23.75	3	23.70	23.75	0	2,330	0.00%
2019/12/27	0	0.00	5	23.75	23.70	-5	2,330	-0.21%
2019/12/24	0	0.00	2	23.48	23.40	-2	2,342	-0.09%
2019/12/23	8	23.63	1	23.40	23.35	7	2,359	0.30%
2019/12/20	1	23.50	0	0.00	23.45	1	2,375	0.04%
2019/12/19	2	23.85	1	24.00	23.55	1	2,383	0.04%
2019/11/28	2	22.53	2	22.48	22.40	0	2,734	0.00%
2019/11/26	0	0.00	3	22.85	22.60	-3	2,879	-0.10%
2019/11/25	8	22.78	5	22.89	22.65	3	3,143	0.10%
2019/11/12	0	0.00	3	22.80	22.90	-3	3,860	-0.08%
2019/11/01	3.5	22.29	0	0.00	22.20	3.5	4,580	0.08%
2019/10/28	1	23.30	0	0.00	23.30	1	4,841	0.02%
2019/10/25	1	23.45	1	23.50	23.45	0	4,989	0.00%
2019/10/23	1	23.85	0	0.00	23.95	1	5,511	0.02%
2019/10/18	11	24.79	10	24.65	24.50	1	5,544	0.02%
2019/10/16	0	0.00	5	24.24	24.40	-5	5,427	-0.09%
2019/10/14	3	23.50	0	0.00	23.20	3	5,387	0.06%
2019/10/09	1	23.35	0	0.00	23.55	1	5,408	0.02%
2019/10/07	0	0.00	10	24.05	24.00	-10	5,413	-0.18%
2019/10/04	13	24.08	3	23.85	23.85	10	5,417	0.18%
2019/09/27	0	0.00	5	23.70	23.50	-5	5,363	-0.09%
2019/09/18	6	24.99	7	24.87	24.85	-1	5,157	-0.02%
2019/09/17	3	25.00	5	24.97	25.15	-2	5,087	-0.04%
2019/09/16	0	0.00	1	24.70	24.70	-1	5,025	-0.02%
2019/09/12	2	24.80	0	0.00	24.85	2	5,010	0.04%
2019/09/09	3	24.70	0	0.00	24.65	3	4,934	0.06%
2019/09/06	1	24.60	0	0.00	24.60	1	4,866	0.02%
2019/09/05	5	25.00	9	24.98	25.05	-4	4,808	-0.08%
2019/09/03	2	24.65	0	0.00	24.55	2	4,642	0.04%
2019/09/02	1	24.70	2	24.60	24.65	-1	4,630	-0.02%
2019/08/30	7	24.64	18	24.57	24.50	-11	4,591	-0.24%
2019/08/29	4	24.50	0	0.00	24.50	4	4,523	0.09%
2019/08/28	1	25.65	1	24.90	24.80	0	4,445	0.00%
2019/08/27	6	24.55	10	24.71	25.00	-4	4,189	-0.10%
2019/08/26	9	23.53	7	23.66	23.65	2	4,022	0.05%
2019/08/23	1	24.20	0	0.00	24.15	1	4,017	0.02%
2019/08/22	10	24.50	11	24.59	24.30	-1	3,947	-0.03%
2019/08/19	0	0.00	8	24.13	23.95	-8	3,732	-0.21%
2019/08/15	2	23.70	0	0.00	23.90	2	3,581	0.06%
2019/08/14	1	23.60	1	23.65	23.45	0	3,496	0.00%
2019/08/13	11	23.51	18	23.69	23.25	-7	3,417	-0.20%
2019/08/12	3	24.37	1	24.95	24.40	2	3,258	0.06%
2019/08/08	4	23.40	4	23.43	23.95	0	3,059	0.00%
2019/08/07	8	22.98	12	23.17	23.10	-4	2,846	-0.14%
2019/08/06	15	22.02	20	22.25	22.70	-5	2,778	-0.18%
2019/08/02	1	22.40	282	22.42	22.50	-281	2,744	-10.24%	大賣/鉅額交易
2019/08/01	1	22.70	0	0.00	22.90	1	2,708	0.04%
2019/07/31	1	22.65	1	22.80	22.90	0	2,698	0.00%
2019/07/30	0	0.00	1	22.50	22.60	-1	2,631	-0.04%
2019/07/29	6	22.80	12	22.82	22.95	-6	2,515	-0.24%
2019/07/26	0	0.00	2	22.50	22.40	-2	2,410	-0.08%
2019/07/25	33	21.81	29	22.03	21.90	4	2,313	0.17%
2019/07/19	0	0.00	6	20.85	20.85	-6	2,233	-0.27%
2019/07/18	34	20.49	2	20.58	20.45	32	2,207	1.45%
2019/07/15	0	0.00	3	20.35	20.90	-3	2,164	-0.14%
2019/07/12	3	20.30	0	0.00	20.25	3	2,150	0.14%
2019/07/08	11	19.90	0	0.00	19.90	11	2,220	0.50%
2019/07/05	3	19.95	3	20.00	20.20	0	2,243	0.00%
2019/07/04	0	0.00	2	19.85	19.85	-2	2,236	-0.09%
2019/07/03	10	19.80	0	0.00	19.80	10	2,256	0.44%
2019/07/02	0	0.00	3	20.00	19.95	-3	2,290	-0.13%
2019/07/01	0	0.00	1	20.25	20.15	-1	2,299	-0.04%
2019/06/24	1	19.20	2	19.30	19.45	-1	2,353	-0.04%
2019/06/20	1	19.50	2	19.48	19.50	-1	2,380	-0.04%
2019/06/19	2	19.25	2	19.30	19.35	0	2,496	0.00%
2019/06/18	2	19.23	2	19.13	19.15	0	2,744	0.00%
2019/06/17	2	19.45	2	19.45	19.25	0	2,859	0.00%
2019/06/14	1	19.40	0	0.00	19.40	1	2,902	0.03%
2019/06/13	0	0.00	1	19.55	19.55	-1	2,980	-0.03%
2019/06/10	4	18.98	4	19.05	19.10	0	3,033	0.00%
2019/06/06	2	18.95	2	18.95	18.90	0	3,079	0.00%
2019/06/03	1	18.75	1	18.95	18.95	0	3,128	0.00%
2019/05/31	1	19.15	2	19.15	19.20	-1	3,120	-0.03%
2019/05/30	0	0.00	2	18.75	18.85	-2	3,105	-0.06%
2019/05/29	4	17.83	4	17.90	18.00	0	3,110	0.00%
2019/05/27	10	17.70	0	0.00	17.85	10	3,165	0.32%
2019/05/24	10	17.75	0	0.00	17.75	10	3,255	0.31%
2019/05/23	20	17.60	0	0.00	17.65	20	3,400	0.59%
2019/05/21	10	17.60	0	0.00	17.90	10	3,532	0.28%
2019/05/20	10	17.60	0	0.00	17.70	10	3,548	0.28%
2019/05/17	51	17.77	0	0.00	17.70	51	3,567	1.43%
2019/05/16	55	17.95	5	18.10	17.85	50	3,566	1.40%
2019/05/15	1	18.15	1	18.20	18.20	0	3,561	0.00%
2019/05/14	25	17.43	5	18.00	17.85	20	3,562	0.56%
2019/05/13	50	18.05	0	0.00	18.00	50	3,545	1.41%
2019/05/10	2	19.08	1	19.25	18.75	1	3,521	0.03%
2019/05/09	4	19.53	2	19.13	19.10	2	3,511	0.06%
2019/05/08	7	19.70	7	19.69	19.70	0	3,471	0.00%
2019/05/07	1	20.05	1	20.05	19.95	0	3,448	0.00%
2019/05/06	6	20.26	5	19.90	19.90	1	3,432	0.03%
2019/05/02	7	20.37	2	20.35	20.65	5	3,314	0.15%
2019/04/30	2	19.95	7	20.05	19.95	-5	3,251	-0.15%
2019/04/29	10	19.90	7	19.91	19.80	3	3,266	0.09%
2019/04/26	10	20.40	10	20.85	20.35	0	3,205	0.00%
2019/04/25	16	20.65	5	20.90	20.55	11	3,170	0.35%
2019/04/24	5	20.00	5	20.10	19.95	0	3,089	0.00%
2019/04/23	0	0.00	10	20.00	19.90	-10	3,293	-0.30%
2019/04/22	5	20.00	8	20.04	20.00	-3	3,424	-0.09%
2019/04/19	3	19.68	26	19.66	19.70	-23	3,462	-0.66%
2019/04/18	6	20.08	5	19.98	19.60	1	3,514	0.03%
2019/04/17	4	19.93	5	20.02	20.05	-1	3,613	-0.03%
2019/04/16	13	19.72	12	19.80	19.95	1	3,671	0.03%
2019/04/15	4	19.65	5	19.70	19.70	-1	3,712	-0.03%
2019/04/12	2	19.75	2	19.85	19.70	0	3,699	0.00%
2019/04/11	2	20.13	0	0.00	19.80	2	3,703	0.05%
2019/04/08	11	20.40	3	20.37	20.35	8	3,693	0.22%
2019/03/29	2	19.85	2	19.80	19.80	0	3,580	0.00%
2019/03/27	0	0.00	5	19.80	19.80	-5	3,640	-0.14%
2019/03/25	5	19.50	5	19.60	19.70	0	3,641	0.00%
2019/03/21	31	20.98	10	20.91	20.60	21	3,556	0.59%
2019/03/20	8	20.05	10	20.15	20.60	-2	3,315	-0.06%
2019/03/19	10	19.90	0	0.00	19.85	10	3,244	0.31%
2019/03/18	0	0.00	35	19.66	19.75	-35	3,269	-1.07%
2019/03/13	2	19.80	2	19.45	19.35	0	3,285	0.00%
2019/03/07	0	0.00	20	19.30	19.00	-20	3,493	-0.57%
2019/03/05	33	19.48	7	19.30	19.30	26	3,564	0.73%
2019/02/27	0	0.00	20	18.90	18.80	-20	3,518	-0.57%
2019/02/25	5	19.31	5	19.45	19.35	0	3,520	0.00%
2019/02/22	10	18.90	10	19.05	19.20	0	3,538	0.00%
2019/02/18	1	17.65	1	17.65	17.60	0	3,320	0.00%
2019/02/13	0	0.00	2	18.15	18.00	-2	3,359	-0.06%
2019/02/12	2	18.15	2	18.15	18.15	0	3,354	0.00%
2019/01/30	4	17.80	2	17.85	17.80	2	3,333	0.06%
2019/01/29	1	17.65	1	17.60	17.60	0	3,315	0.00%
2019/01/28	0	0.00	2	17.70	17.75	-2	3,323	-0.06%
2019/01/21	2	18.05	2	17.90	17.90	0	3,388	0.00%
2019/01/18	1	18.00	0	0.00	18.20	1	3,368	0.03%
2019/01/15	2	18.15	0	0.00	18.35	2	3,136	0.06%
2019/01/14	0	0.00	2	18.15	18.15	-2	2,912	-0.07%
2019/01/11	2	17.60	2	17.70	17.90	0	2,773	0.00%
2019/01/10	2	18.00	2	18.00	17.90	0	2,693	0.00%
2019/01/04	2	16.50	2	16.40	16.80	0	2,357	0.00%
2019/01/02	0	0.00	1	16.60	16.65	-1	2,365	-0.04%
2018/12/27	2	16.65	2	16.75	16.60	0	2,366	0.00%
2018/12/25	1	16.60	1	16.60	16.50	0	2,325	0.00%
2018/12/24	1	16.60	0	0.00	16.80	1	2,319	0.04%
2018/12/22	1	16.10	1	16.20	16.20	0	2,309	0.00%
2018/12/18	2	16.90	0	0.00	16.75	2	2,223	0.09%
2018/12/10	0	0.00	1	16.95	16.75	-1	2,024	-0.05%
2018/12/07	10	16.50	30	16.85	17.00	-20	1,981	-1.01%
2018/12/06	0	0.00	5	16.30	16.40	-5	1,953	-0.26%
2018/12/05	10	17.45	10	17.15	17.25	0	1,902	0.00%
2018/12/04	6	17.03	6	17.20	17.20	0	1,892	0.00%
2018/11/30	24	16.30	19	16.34	15.95	5	1,855	0.27%
2018/11/29	16	16.61	10	16.55	16.30	6	1,738	0.35%
2018/11/28	10	16.00	0	0.00	16.10	10	1,690	0.59%
2018/11/26	3	15.48	6	15.49	15.50	-3	1,654	-0.18%
2018/11/22	7	15.85	7	15.86	15.70	0	1,642	0.00%
2018/11/21	13	15.79	13	15.93	15.90	0	1,627	0.00%
2018/11/20	4	15.40	4	15.48	15.40	0	1,575	0.00%
2018/11/19	9	15.39	9	15.49	15.55	0	1,565	0.00%
2018/11/15	6	15.35	6	15.42	15.30	0	1,536	0.00%
2018/11/14	1	14.80	1	14.95	15.05	0	1,517	0.00%
2018/11/13	4	14.53	4	14.80	14.90	0	1,518	0.00%
2018/11/09	2	14.65	2	14.75	14.90	0	1,568	0.00%
2018/11/08	7	14.79	2	14.75	14.80	5	1,595	0.31%
2018/11/07	4	14.40	4	14.51	14.70	0	1,617	0.00%
2018/11/02	9	14.18	6	14.28	14.40	3	1,780	0.17%
2018/11/01	13	13.94	13	14.11	14.20	0	1,807	0.00%
2018/10/31	1	13.50	1	13.60	13.60	0	1,837	0.00%
2018/10/25	3	13.77	3	13.87	13.65	0	1,910	0.00%
2018/10/23	4	14.45	4	14.43	14.30	0	1,925	0.00%
2018/10/22	4	14.28	4	14.45	14.60	0	1,947	0.00%
2018/10/16	2	13.55	2	13.65	13.80	0	2,084	0.00%
2018/10/15	8	13.56	7	13.65	13.60	1	2,160	0.05%
2018/10/12	2	13.00	2	13.75	13.75	0	2,205	0.00%
2018/10/11	2	14.00	0	0.00	13.85	2	2,342	0.09%
2018/10/08	2	15.65	2	15.55	15.50	0	2,397	0.00%
2018/10/03	2	16.20	2	16.08	16.00	0	2,486	0.00%
2018/10/02	2	16.25	2	16.20	16.20	0	2,525	0.00%
2018/09/13	0	0.00	1	15.15	15.15	-1	2,914	-0.03%
2018/09/10	5	15.00	0	0.00	14.80	5	2,985	0.17%
2018/09/06	4	16.08	6	16.20	16.00	-2	2,944	-0.07%
2018/09/05	6	16.92	4	17.10	16.65	2	2,909	0.07%
2018/09/04	4	17.58	2	17.35	17.35	2	2,899	0.07%
2018/08/31	5	17.65	0	0.00	17.65	5	2,921	0.17%
2018/08/29	0	0.00	4	17.50	17.65	-4	2,978	-0.13%
2018/08/28	5	17.60	8	17.70	17.65	-3	3,009	-0.10%
2018/08/27	4	17.30	0	0.00	17.65	4	3,079	0.13%
2018/08/23	2	16.90	2	16.90	16.90	0	3,147	0.00%
2018/08/22	24	16.92	15	16.83	16.80	9	3,160	0.28%
2018/08/21	7	16.66	3	16.82	16.85	4	3,203	0.12%
2018/08/20	1	16.65	0	0.00	16.60	1	3,241	0.03%
2018/08/17	0	0.00	1	17.00	16.90	-1	3,233	-0.03%
2018/08/16	6	16.88	4	16.78	16.80	2	3,223	0.06%
2018/08/15	2	17.70	0	0.00	17.60	2	3,140	0.06%
2018/08/14	4	17.68	4	17.80	17.80	0	3,162	0.00%
2018/08/13	4	18.40	10	19.00	17.80	-6	3,148	-0.19%
2018/08/10	14	19.43	0	0.00	19.30	14	3,056	0.46%
2018/08/09	2	19.30	2	19.25	19.25	0	3,118	0.00%
2018/08/08	12	19.47	0	0.00	19.40	12	3,124	0.38%
2018/08/07	2	20.15	0	0.00	19.85	2	3,083	0.06%
2018/08/06	3	20.83	2	20.80	20.85	1	2,991	0.03%
2018/07/27	2	21.25	2	21.25	21.35	0	2,973	0.00%
2018/07/26	1	21.30	1	21.30	21.25	0	2,975	0.00%
2018/07/25	20	21.20	0	0.00	21.20	20	2,977	0.67%
2018/07/23	2	21.20	2	20.90	20.90	0	2,939	0.00%
2018/07/20	0	0.00	2	22.40	22.45	-2	2,879	-0.07%
2018/07/18	1	22.40	5	22.35	23.00	-4	2,858	-0.14%
2018/07/17	3	21.90	0	0.00	21.90	3	2,785	0.11%
2018/07/13	0	0.00	3	21.93	22.25	-3	2,785	-0.11%
2018/07/11	6	21.45	5	21.55	21.35	1	2,824	0.04%
2018/07/09	0	0.00	4	21.88	21.85	-4	2,850	-0.14%
2018/07/05	3	21.75	36	21.55	21.50	-33	2,921	-1.13%
2018/07/04	21	22.31	6	22.06	22.15	15	2,974	0.50%
2018/07/03	6	21.88	57	22.06	21.70	-51	2,915	-1.75%
2018/07/02	16	21.83	4	21.90	21.55	12	2,889	0.42%
2018/06/29	2	21.45	4	21.58	21.65	-2	2,876	-0.07%
2018/06/28	2	20.85	2	20.95	20.90	0	2,842	0.00%
2018/06/27	1	20.95	0	0.00	20.80	1	2,873	0.03%
2018/06/26	8	20.81	8	20.90	20.85	0	2,908	0.00%
2018/06/22	2	20.80	2	20.75	20.75	0	3,014	0.00%
2018/06/20	20	21.10	0	0.00	21.20	20	3,100	0.65%
2018/06/15	45	21.43	0	0.00	21.40	45	3,096	1.45%
2018/06/11	2	21.30	12	21.28	21.20	-10	3,111	-0.32%
2018/06/07	1	21.90	0	0.00	21.75	1	3,108	0.03%
2018/06/05	3	21.87	1	21.85	21.80	2	3,179	0.06%
2018/06/04	2	22.00	0	0.00	21.95	2	3,398	0.06%
2018/06/01	12	21.97	0	0.00	21.90	12	3,347	0.36%
2018/05/31	4	21.24	3	21.28	21.45	1	3,259	0.03%
2018/05/30	2	20.70	7	20.81	21.05	-5	3,279	-0.15%
2018/05/29	6	21.50	0	0.00	21.10	6	3,290	0.18%
2018/05/28	2	20.90	2	21.10	21.20	0	3,286	0.00%
2018/05/25	0	0.00	3	20.60	20.60	-3	3,296	-0.09%
2018/05/24	1	20.55	0	0.00	20.40	1	3,320	0.03%
2018/05/23	2	20.55	2	20.70	20.60	0	3,331	0.00%
2018/05/22	2	20.70	4	20.68	20.60	-2	3,346	-0.06%
2018/05/21	2	20.30	0	0.00	20.35	2	3,348	0.06%
2018/05/17	5	19.98	0	0.00	20.20	5	3,403	0.15%
2018/05/08	2	19.60	0	0.00	19.65	2	3,892	0.05%
2018/05/07	2	19.80	0	0.00	19.85	2	3,994	0.05%
2018/04/25	3	19.87	2	20.00	20.25	1	4,925	0.02%
2018/04/23	15	21.32	5	21.05	20.70	10	4,979	0.20%
2018/04/20	1	21.70	1	21.70	21.60	0	5,005	0.00%
2018/04/19	1	22.05	0	0.00	22.05	1	5,001	0.02%
2018/04/18	10	22.20	0	0.00	22.20	10	5,044	0.20%
2018/04/17	3	22.52	3	22.48	22.40	0	5,106	0.00%
2018/04/16	0	0.00	5	22.40	22.30	-5	5,375	-0.09%
2018/04/13	0	0.00	12	22.73	22.65	-12	5,729	-0.21%
2018/04/12	10	22.65	8	23.00	23.00	2	5,955	0.03%
2018/04/11	0	0.00	3	22.40	22.30	-3	6,395	-0.05%
2018/04/10	8	22.60	0	0.00	22.55	8	6,675	0.12%
2018/04/02	0	0.00	20	23.50	23.45	-20	6,632	-0.30%
2018/03/31	0	0.00	3	23.63	23.65	-3	6,908	-0.04%
2018/03/30	2	23.60	0	0.00	23.50	2	7,009	0.03%
2018/03/28	11	23.40	0	0.00	23.35	11	7,066	0.16%
2018/03/27	1	23.60	0	0.00	23.55	1	7,227	0.01%
2018/03/26	4	23.73	4	23.80	23.50	0	7,231	0.00%
2018/03/23	2	23.90	4	24.03	23.85	-2	7,174	-0.03%
2018/03/22	2	24.35	0	0.00	24.35	2	7,170	0.03%
2018/03/20	0	0.00	2	24.15	24.10	-2	7,300	-0.03%
2018/03/16	2	24.85	2	24.80	24.80	0	7,305	0.00%
2018/03/12	3	24.63	0	0.00	24.55	3	7,371	0.04%
2018/03/09	4	25.13	26	25.28	25.10	-22	7,347	-0.30%
2018/03/08	0	0.00	30	25.10	25.00	-30	7,432	-0.40%
2018/03/07	0	0.00	10	25.05	24.65	-10	7,411	-0.13%
2018/03/02	2	24.70	2	25.00	25.00	0	8,190	0.00%
2018/03/01	7	24.91	2	25.00	25.00	5	8,451	0.06%
2018/02/27	2	25.00	2	24.85	24.85	0	8,835	0.00%
2018/02/23	0	0.00	2	24.80	24.80	-2	9,273	-0.02%
2018/02/22	0	0.00	10	24.65	24.60	-10	9,325	-0.11%
2018/02/21	12	23.98	4	24.35	24.55	8	9,355	0.09%
2018/02/12	0	0.00	10	23.70	23.55	-10	9,391	-0.11%
2018/02/09	4	23.80	2	23.65	24.10	2	9,353	0.02%
2018/02/08	2	24.20	0	0.00	24.20	2	9,334	0.02%
2018/02/07	10	24.75	0	0.00	24.60	10	9,335	0.11%
2018/02/06	2	23.80	0	0.00	24.15	2	9,325	0.02%
2018/02/05	2	25.15	4	25.24	25.30	-2	9,188	-0.02%
2018/02/01	2	26.00	0	0.00	25.85	2	9,251	0.02%
2018/01/31	0	0.00	13	26.13	26.25	-13	9,437	-0.14%
2018/01/30	52	26.11	0	0.00	25.70	52	9,524	0.55%
2018/01/25	0	0.00	2	25.50	25.30	-2	9,443	-0.02%
2018/01/24	0	0.00	5	25.50	25.70	-5	9,427	-0.05%
2018/01/23	4	26.19	13	26.39	25.70	-9	9,402	-0.10%
2018/01/22	7	26.22	9	26.08	26.35	-2	9,082	-0.02%
2018/01/19	5	25.35	1	25.50	25.45	4	8,842	0.05%
2018/01/18	9	25.49	1	25.35	25.35	8	8,796	0.09%
2018/01/17	0	0.00	11	25.74	25.40	-11	8,787	-0.13%
2018/01/16	23	25.56	0	0.00	25.55	23	8,741	0.26%
2018/01/15	0	0.00	14	25.24	25.20	-14	8,675	-0.16%
2018/01/12	0	0.00	5	25.60	25.30	-5	8,675	-0.06%
2018/01/11	1	25.45	5	25.43	25.25	-4	8,644	-0.05%
2018/01/10	14	26.16	5	26.00	25.80	9	8,592	0.10%
2018/01/09	10.1	26.00	28	26.02	26.50	-17.9	8,344	-0.22%
2018/01/08	1	25.20	11	25.72	25.35	-10	8,085	-0.12%
2018/01/05	19	25.52	5	26.04	25.75	14	7,868	0.18%
2018/01/04	6	24.77	10	24.99	25.15	-4	7,473	-0.05%
2018/01/03	0	0.00	13	24.39	24.20	-13	7,221	-0.18%
2018/01/02	5	24.25	1	24.10	24.15	4	7,271	0.06%