明泰 (3380)-德信券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.55
漲跌
▼0.30
漲幅
-0.91%
成交量
946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－德信券商分點個股進出

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

德信券商分點個股進出
德信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
2024/04/30	0	0.00	1	32.70	32.55	-1	2,727	-0.04%
2024/04/26	1	32.95	2	32.60	32.15	-1	3,089	-0.03%
2024/04/23	0	0.00	2.8	31.87	31.85	-2.8	3,135	-0.09%
2024/04/19	2.3	31.93	0	0.00	31.15	2.3	3,158	0.07%
2024/04/18	3	32.15	2.3	32.12	32.25	0.7	3,138	0.02%
2024/04/17	0	0.00	2	32.55	32.40	-2	3,189	-0.06%
2024/04/16	2	33.25	0	0.00	32.30	2	3,207	0.06%
2024/04/15	2	34.05	0	0.00	33.70	2	3,232	0.06%
2024/04/11	3	34.70	0.7	34.85	34.65	2.3	3,466	0.07%
2024/04/10	2	35.05	2	35.45	35.10	0	3,534	0.00%
2024/04/09	4	35.20	0	0.00	35.15	4	3,539	0.11%
2024/04/08	2	35.40	2	35.60	35.45	0	3,544	0.00%
2024/04/03	3	36.03	0	0.00	35.70	3	3,554	0.08%
2024/04/02	4	36.48	14	36.40	36.35	-10	3,667	-0.27%
2024/04/01	0	0.00	3	36.32	36.35	-3	3,687	-0.08%
2024/03/29	1	35.90	0	0.00	35.80	1	3,815	0.03%
2024/03/27	3	36.05	3	36.30	36.35	0	3,805	0.00%
2024/03/26	2	36.10	5	36.25	36.25	-3	3,804	-0.08%
2024/03/25	0	0.00	1	36.15	36.10	-1	3,803	-0.03%
2024/03/22	6	35.93	7	36.18	36.20	-1	3,834	-0.03%
2024/03/20	2	35.45	2	35.75	35.55	0	3,951	0.00%
2024/03/19	0	0.00	2	35.45	35.40	-2	3,986	-0.05%
2024/03/14	0	0.00	4	35.45	35.10	-4	4,461	-0.09%
2024/03/13	8	35.16	4	35.38	35.20	4	4,461	0.09%
2024/03/12	4	35.35	4	35.55	35.55	0	4,467	0.00%
2024/03/11	4	35.25	8	35.71	35.40	-4	4,486	-0.09%
2024/03/08	8	35.15	8	35.15	35.25	0	4,585	0.00%
2024/03/07	4.2	36.25	2	36.90	35.40	2.2	4,674	0.05%
2024/03/06	6	36.62	0	0.00	36.60	6	4,630	0.13%
2024/03/05	2	37.05	0	0.00	36.90	2	4,618	0.04%
2024/03/04	6	38.00	19	37.41	37.45	-13	4,582	-0.28%
2024/03/01	7	36.90	0	0.00	36.65	7	4,463	0.16%
2024/02/29	8	37.11	0	0.00	37.00	8	4,430	0.18%
2024/02/27	2	37.30	2	37.55	37.50	0	4,390	0.00%
2024/02/26	2	38.58	2	38.90	38.40	0	4,368	0.00%
2024/02/23	1	38.90	0	0.00	38.05	1	4,349	0.02%
2024/02/21	1	38.65	3	38.60	38.65	-2	4,237	-0.05%
2024/02/19	2	37.85	2	38.15	37.85	0	4,193	0.00%
2024/02/16	4	37.48	4	37.70	37.65	0	4,191	0.00%
2024/02/15	0	0.00	5	37.35	37.50	-5	4,191	-0.12%
2024/02/05	6	37.73	0	0.00	37.70	6	4,173	0.14%
2024/02/02	3	38.80	6	39.15	39.25	-3	4,092	-0.07%
2024/02/01	3	38.30	0	0.00	38.30	3	4,062	0.07%
2024/01/30	1	39.15	0	0.00	39.15	1	4,046	0.02%
2024/01/26	1	39.15	0	0.00	39.10	1	3,973	0.03%
2024/01/25	0	0.00	2	39.10	39.10	-2	3,965	-0.05%
2024/01/24	2	38.95	0	0.00	38.75	2	3,988	0.05%
2024/01/23	4	38.70	4	39.06	39.25	0	4,055	0.00%
2024/01/22	7	38.61	2	38.15	38.90	5	3,821	0.13%
2024/01/19	0	0.00	2	37.85	37.95	-2	3,697	-0.05%
2024/01/18	1	36.45	0	0.00	36.65	1	3,636	0.03%
2024/01/17	1	37.40	0	0.00	37.35	1	3,624	0.03%
2024/01/10	1	36.70	0	0.00	36.60	1	3,552	0.03%
2024/01/09	0	0.00	4	37.58	36.95	-4	3,557	-0.11%
2024/01/08	2	37.55	0	0.00	36.80	2	3,525	0.06%
2024/01/05	4	38.35	4	38.89	37.90	0	3,492	0.00%
2024/01/04	0	0.00	2	37.45	37.70	-2	3,289	-0.06%
2024/01/02	2	37.45	0	0.00	37.15	2	3,258	0.06%
2023/12/28	0	0.00	3	38.12	38.10	-3	3,290	-0.09%
2023/12/27	6	37.48	4	37.73	37.55	2	3,215	0.06%
2023/12/26	0	0.00	3	37.30	38.10	-3	3,178	-0.09%
2023/12/22	2	36.70	4	37.18	36.60	-2	3,071	-0.07%
2023/12/21	5	36.70	0	0.00	36.75	5	3,078	0.16%
2023/12/20	0	0.00	3	37.27	37.35	-3	3,085	-0.10%
2023/12/19	2	36.90	0	0.00	36.70	2	3,112	0.06%
2023/12/18	0	0.00	9.3	38.07	37.70	-9.3	3,100	-0.30%
2023/12/15	2	37.33	0	0.00	36.70	2	3,006	0.07%
2023/12/14	6	37.59	0	0.00	37.25	6	3,015	0.20%
2023/12/13	3	37.67	3	37.92	37.85	0	3,001	0.00%
2023/12/12	32	38.37	30	38.20	38.30	2	2,954	0.07%
2023/12/06	0	0.00	1	37.15	37.10	-1	3,017	-0.03%
2023/12/05	1	38.00	0	0.00	37.50	1	2,993	0.03%
2023/11/23	0.3	35.85	0	0.00	35.85	0.3	2,924	0.01%
2023/11/22	0	0.00	12	35.85	36.25	-12	2,984	-0.40%
2023/11/15	0	0.00	1	33.85	33.85	-1	3,332	-0.03%
2023/11/09	1	33.00	0	0.00	32.70	1	3,407	0.03%
2023/11/08	0	0.00	1	34.00	33.75	-1	3,408	-0.03%
2023/11/07	1	33.85	0	0.00	33.55	1	3,426	0.03%
2023/11/02	0	0.00	1	34.55	35.20	-1	3,453	-0.03%
2023/11/01	9	34.04	0	0.00	33.55	9	3,421	0.26%
2023/10/31	6	35.43	0	0.00	35.35	6	3,439	0.17%
2023/10/18	0	0.00	3	34.45	34.40	-3	3,993	-0.08%
2023/10/06	1	37.55	0	0.00	37.40	1	5,491	0.02%
2023/10/05	2	38.08	0	0.00	37.75	2	5,540	0.04%
2023/10/04	0	0.00	1	38.60	38.35	-1	5,565	-0.02%
2023/10/03	1	38.35	0	0.00	38.30	1	5,694	0.02%
2023/09/15	0	0.00	1	39.90	39.45	-1	7,414	-0.01%
2023/09/14	0	0.00	3	40.00	40.15	-3	7,368	-0.04%
2023/09/13	0	0.00	1	38.20	39.00	-1	7,292	-0.01%
2023/09/12	5	38.17	0	0.00	38.15	5	7,565	0.07%
2023/09/11	0	0.00	1	36.50	36.35	-1	7,454	-0.01%
2023/09/05	0	0.00	1	38.40	38.45	-1	7,627	-0.01%
2023/09/01	1	38.65	0	0.00	38.60	1	7,657	0.01%
2023/08/31	2	39.53	0	0.00	39.75	2	7,652	0.03%
2023/08/29	0	0.00	1	39.00	39.15	-1	7,653	-0.01%
2023/08/28	1	38.70	0	0.00	39.00	1	7,756	0.01%
2023/08/24	0	0.00	3	40.15	39.50	-3	7,846	-0.04%
2023/08/23	4	38.91	3	39.73	38.90	1	7,822	0.01%
2023/08/22	4	38.19	0	0.00	38.15	4	7,668	0.05%
2023/08/02	0	0.00	1	41.25	41.40	-1	7,316	-0.01%
2023/08/01	1	44.35	0	0.00	42.95	1	7,257	0.01%
2023/07/31	2	43.90	2	44.80	43.90	0	7,147	0.00%
2023/07/28	1	42.40	0	0.00	42.90	1	6,998	0.01%
2023/07/27	2	43.90	0	0.00	44.00	2	6,954	0.03%
2023/07/20	0	0.00	1	44.25	43.80	-1	6,735	-0.01%
2023/07/19	1	43.15	0	0.00	42.90	1	6,656	0.02%
2023/07/18	0	0.00	2	42.50	43.20	-2	6,669	-0.03%
2023/07/17	43	47.29	35	46.94	46.70	8	6,513	0.12%
2023/07/14	9	47.03	3	46.88	48.10	6	6,141	0.10%
2023/07/13	5	44.24	13	44.11	43.80	-8	5,831	-0.14%
2023/07/12	0	0.00	1	42.80	42.40	-1	5,632	-0.02%
2023/07/11	1	42.00	0	0.00	42.45	1	5,627	0.02%
2023/07/10	2	43.30	3	42.05	42.15	-1	5,628	-0.02%
2023/07/07	8	43.89	10	43.56	43.30	-2	5,529	-0.04%
2023/07/06	2	42.20	0	0.00	41.85	2	5,148	0.04%
2023/07/05	2	42.38	0	0.00	41.70	2	5,122	0.04%
2023/07/04	0	0.00	1	44.00	43.80	-1	5,009	-0.02%
2023/07/03	0	0.00	2	42.50	43.45	-2	4,859	-0.04%
2023/06/30	3	40.68	5	40.64	40.90	-2	4,600	-0.04%
2023/06/29	4	40.19	2	40.95	40.35	2	4,503	0.04%
2023/06/27	1	38.55	2	38.18	37.80	-1	4,011	-0.02%
2023/06/21	0	0.00	2	40.20	40.20	-2	3,920	-0.05%
2023/06/19	0	0.00	2	39.40	39.30	-2	3,785	-0.05%
2023/06/16	5	40.74	5	40.70	40.35	0	3,656	0.00%
2023/06/15	1	37.65	2	37.95	38.15	-1	3,316	-0.03%
2023/06/12	2	37.38	0	0.00	36.80	2	3,411	0.06%
2023/06/06	0	0.00	1	38.05	38.05	-1	3,440	-0.03%
2023/06/05	3	39.02	0	0.00	38.70	3	3,457	0.09%
2023/06/01	2	39.05	0	0.00	38.95	2	3,526	0.06%
2023/05/31	1	38.70	0	0.00	38.50	1	3,501	0.03%
2023/05/30	2	37.40	0	0.00	37.45	2	3,409	0.06%
2023/05/18	0	0.00	1	36.60	36.15	-1	3,364	-0.03%
2023/05/10	1	34.80	0	0.00	34.80	1	3,205	0.03%
2023/05/05	1	35.10	0	0.00	35.00	1	3,182	0.03%
2023/04/20	1	39.65	2	39.30	39.30	-1	2,949	-0.03%
2023/04/07	0	0.00	1	35.70	35.35	-1	2,471	-0.04%
2023/03/24	0	0.00	0.3	34.65	34.55	-0.3	2,273	-0.01%
2023/03/22	0	0.00	10	34.15	34.45	-10	2,240	-0.45%
2023/03/17	0	0.00	1	34.15	34.30	-1	2,207	-0.05%
2023/03/14	0	0.00	1	35.05	35.20	-1	2,081	-0.05%
2023/03/10	0	0.00	1	34.50	34.55	-1	1,991	-0.05%
2023/03/08	12	34.47	0	0.00	34.55	12	2,276	0.53%
2023/03/07	4	34.40	6	34.27	34.20	-2	2,337	-0.09%
2023/03/03	1	32.90	1	33.30	32.90	0	2,167	0.00%
2023/02/23	1	32.60	0	0.00	32.50	1	2,038	0.05%
2023/02/13	0	0.00	1	30.80	30.90	-1	2,120	-0.05%
2023/02/07	0	0.00	1	31.00	30.95	-1	2,196	-0.05%
2023/02/01	0	0.00	1	30.50	30.65	-1	2,234	-0.04%
2023/01/31	0	0.00	6	30.48	30.55	-6	2,224	-0.27%
2023/01/30	1	30.05	0	0.00	30.05	1	2,205	0.05%
2023/01/17	1	29.80	3	29.60	29.80	-2	2,203	-0.09%
2023/01/12	0	0.00	1	29.90	29.85	-1	2,206	-0.05%
2023/01/11	1	30.40	0	0.00	30.05	1	2,220	0.05%
2023/01/04	5	30.40	1	29.90	30.00	4	2,175	0.18%
2022/12/19	0	0.00	3	29.90	29.35	-3	2,395	-0.13%
2022/12/02	1	30.85	0	0.00	31.20	1	3,049	0.03%
2022/12/01	0	0.00	3	31.75	31.30	-3	3,162	-0.09%
2022/11/29	0	0.00	3	31.05	31.35	-3	3,044	-0.10%
2022/11/23	0	0.00	1	29.95	30.45	-1	2,951	-0.03%
2022/11/09	1	29.45	1	29.30	29.30	0	2,898	0.00%
2022/11/08	1	29.50	0	0.00	29.30	1	2,906	0.03%
2022/10/20	5	27.95	5	27.50	27.85	0	4,464	0.00%
2022/10/17	5	27.40	0	0.00	28.30	5	4,694	0.11%
2022/10/14	10	27.45	10	27.96	28.00	0	4,725	0.00%
2022/10/13	0	0.00	1	26.95	26.10	-1	4,744	-0.02%
2022/10/12	1	28.10	0	0.00	28.10	1	4,720	0.02%
2022/10/11	1	28.75	1	28.80	28.40	0	4,735	0.00%
2022/10/07	1	29.45	0	0.00	29.50	1	4,787	0.02%
2022/09/28	5	28.29	1	27.60	27.25	4	5,323	0.08%
2022/09/26	1	30.20	0	0.00	29.80	1	5,417	0.02%
2022/09/21	0	0.00	10	32.45	32.35	-10	5,353	-0.19%
2022/09/16	0	0.00	3	32.65	32.70	-3	5,297	-0.06%
2022/09/15	1	33.75	0	0.00	33.05	1	5,258	0.02%
2022/09/14	6	33.31	3	33.27	33.45	3	5,179	0.06%
2022/09/13	3	34.23	1	35.00	33.70	2	5,130	0.04%
2022/09/12	4	34.48	17	34.65	34.95	-13	4,980	-0.26%
2022/09/08	8	33.46	3	33.03	33.75	5	4,786	0.10%
2022/09/07	2	32.13	2	32.40	32.80	0	4,637	0.00%
2022/09/06	3	32.58	4	32.58	32.40	-1	4,514	-0.02%
2022/09/05	1	31.40	1	31.70	31.40	0	4,297	0.00%
2022/08/23	0	0.00	9	30.58	30.75	-9	4,011	-0.22%
2022/08/17	2	31.15	0	0.00	31.15	2	3,890	0.05%
2022/08/15	0	0.00	2	32.30	31.65	-2	3,838	-0.05%
2022/08/10	0	0.00	3	31.75	31.75	-3	3,686	-0.08%
2022/08/09	10	31.68	10	32.00	32.00	0	3,591	0.00%
2022/08/08	7	31.69	4	31.93	31.90	3	3,537	0.08%
2022/08/05	3	31.80	1	31.70	31.85	2	3,446	0.06%
2022/08/04	1	30.75	6	31.62	31.80	-5	3,291	-0.15%
2022/07/28	12	31.30	20	31.47	30.50	-8	2,479	-0.32%
2022/07/27	0	0.00	1	30.80	30.70	-1	2,216	-0.05%
2022/07/26	3	30.02	1	29.90	29.00	2	2,033	0.10%
2022/07/25	1	30.45	1	30.80	31.00	0	1,936	0.00%
2022/07/22	9	29.25	0	0.00	29.10	9	1,822	0.49%
2022/07/21	2	29.38	0	0.00	29.50	2	1,784	0.11%
2022/07/20	3	28.87	0	0.00	29.00	3	1,739	0.17%
2022/07/19	0	0.00	3	29.05	29.05	-3	1,717	-0.17%
2022/07/15	1	28.90	0	0.00	29.40	1	1,697	0.06%
2022/07/14	2	29.05	2	29.25	29.25	0	1,648	0.00%
2022/07/13	1	28.40	0	0.00	27.90	1	1,580	0.06%
2022/07/12	2	28.60	5	28.90	28.60	-3	1,534	-0.20%
2022/07/08	0	0.00	1	29.95	29.60	-1	1,448	-0.07%
2022/07/07	5	28.65	0	0.00	28.75	5	1,206	0.41%
2022/07/06	1	27.25	0	0.00	27.45	1	1,001	0.10%
2022/07/05	0	0.00	1	26.90	27.15	-1	951	-0.11%
2022/06/01	1	27.45	0	0.00	27.65	1	1,362	0.07%
2022/05/12	0	0.00	10	26.00	25.50	-10	1,906	-0.52%
2022/04/07	0	0.00	47	30.70	30.55	-47	2,653	-1.77%
2022/04/06	6	31.42	0	0.00	31.40	6	2,729	0.22%
2022/04/01	43	31.55	0	0.00	31.40	43	2,820	1.52%
2022/03/28	0	0.00	2	31.95	31.80	-2	2,947	-0.07%
2022/03/25	4	32.94	0	0.00	32.50	4	2,961	0.14%
2022/03/22	0	0.00	8	31.70	32.20	-8	3,022	-0.26%
2022/03/21	0	0.00	6	32.30	31.80	-6	3,165	-0.19%
2022/03/02	6	30.80	0	0.00	31.05	6	5,109	0.12%
2022/02/24	0	0.00	4	30.45	29.80	-4	5,172	-0.08%
2022/02/22	2	31.00	2	30.80	30.45	0	5,351	0.00%
2022/02/21	0	0.00	1	32.40	32.25	-1	5,542	-0.02%
2022/02/18	22	32.67	10	32.57	32.90	12	6,165	0.19%
2022/02/16	2	31.00	0	0.00	30.90	2	6,002	0.03%
2022/02/15	0	0.00	2	30.80	30.80	-2	6,006	-0.03%
2022/02/14	2	30.90	1	30.65	30.60	1	6,091	0.02%
2022/02/11	2	31.45	0	0.00	31.35	2	6,101	0.03%
2022/02/10	3	31.62	0	0.00	31.50	3	6,149	0.05%
2022/01/21	0	0.00	10	30.45	30.45	-10	6,416	-0.16%
2022/01/20	10	31.90	0	0.00	31.70	10	6,512	0.15%
2022/01/06	0	0.00	2	33.15	32.85	-2	6,349	-0.03%
2022/01/04	10	33.60	5	33.70	33.70	5	6,295	0.08%
2022/01/03	5	34.50	1	35.30	33.95	4	6,221	0.06%
2021/12/29	9	33.70	12.5	33.63	34.15	-3.5	5,873	-0.06%
2021/12/28	0	0.00	1	33.50	34.00	-1	5,777	-0.02%
2021/12/22	3	32.78	0	0.00	32.55	3	5,554	0.05%
2021/12/17	0	0.00	10	33.00	32.65	-10	5,463	-0.18%
2021/12/15	10	33.85	2	33.50	34.15	8	5,268	0.15%
2021/12/14	11	35.44	7	35.48	34.10	4	5,100	0.08%
2021/12/13	16	33.41	18	33.48	33.65	-2	4,555	-0.04%
2021/12/10	13	33.66	10	33.26	33.80	3	4,308	0.07%
2021/12/09	19	32.89	9	32.60	32.20	10	3,779	0.26%
2021/11/30	2	29.05	0	0.00	29.20	2	2,973	0.07%
2021/11/26	0	0.00	10	28.40	28.30	-10	2,911	-0.34%
2021/11/25	2	29.95	0	0.00	29.55	2	2,874	0.07%
2021/11/24	0	0.00	3	29.95	30.10	-3	2,840	-0.11%
2021/11/23	0	0.00	2	29.80	29.80	-2	2,797	-0.07%
2021/11/22	10	31.10	2	31.05	30.85	8	2,729	0.29%
2021/11/18	0	0.00	6	31.28	30.10	-6	2,517	-0.24%
2021/11/17	26.5	31.55	31	31.48	32.05	-4.5	2,279	-0.20%
2021/11/12	0	0.00	1	27.85	27.85	-1	1,536	-0.07%
2021/11/11	1	29.00	1	28.65	28.10	0	1,531	0.00%
2021/11/09	3	27.78	1	27.85	27.75	2	1,440	0.14%
2021/11/08	3	28.05	0	0.00	28.10	3	1,384	0.22%
2021/11/05	3	28.67	1	28.55	28.20	2	1,355	0.15%
2021/11/04	0	0.00	7	27.10	28.60	-7	1,244	-0.56%
2021/11/03	7	27.30	0	0.00	27.00	7	1,077	0.65%
2021/08/18	0	0.00	11	24.89	25.65	-11	1,730	-0.64%
2021/08/17	10	24.55	10	25.15	24.55	0	1,742	0.00%
2021/08/16	10	24.80	0	0.00	24.75	10	1,743	0.57%
2021/08/05	10	27.29	0	0.00	27.20	10	1,940	0.52%
2021/08/04	0	0.00	3	27.65	27.10	-3	2,029	-0.15%
2021/07/29	1	28.90	0	0.00	28.50	1	2,169	0.05%
2021/07/27	0	0.00	2	29.30	29.15	-2	2,301	-0.09%
2021/07/14	1	29.10	0	0.00	29.05	1	2,637	0.04%
2021/07/12	0	0.00	10	28.00	28.25	-10	2,644	-0.38%
2021/07/01	2	29.00	0	0.00	28.10	2	3,381	0.06%
2021/06/30	0	0.00	3	28.60	28.55	-3	3,433	-0.09%
2021/06/25	0	0.00	2	29.15	29.15	-2	3,746	-0.05%
2021/06/21	0	0.00	1	28.75	28.25	-1	3,900	-0.03%
2021/06/11	3	28.67	0	0.00	28.20	3	4,152	0.07%
2021/06/10	0	0.00	10	28.25	28.45	-10	4,243	-0.24%
2021/05/28	0	0.00	21	27.80	27.80	-21	4,850	-0.43%
2021/05/27	10	27.10	0	0.00	27.40	10	4,885	0.20%
2021/05/18	5	24.70	0	0.00	26.15	5	5,233	0.10%
2021/05/14	0	0.00	1	27.45	26.10	-1	5,241	-0.02%
2021/05/13	6	24.61	0	0.00	26.60	6	5,244	0.11%
2021/05/12	5	27.80	0	0.00	25.75	5	5,242	0.10%
2021/05/10	0	0.00	1	30.25	29.95	-1	5,198	-0.02%
2021/05/07	1	29.80	0	0.00	30.40	1	5,503	0.02%
2021/05/05	5	30.26	0	0.00	30.10	5	5,533	0.09%
2021/05/03	1	34.25	1	34.95	34.40	0	5,475	0.00%
2021/04/16	1	36.10	0	36.00	36.05	1	6,462	0.02%
2021/04/15	0	0.00	1.1	35.99	35.95	-1.1	6,666	-0.02%
2021/04/13	0	0.00	50	36.65	37.00	-50	8,203	-0.61%
2021/04/09	52	39.06	0	0.00	38.40	52	8,231	0.63%
2021/04/07	0	0.00	1	36.20	36.20	-1	7,935	-0.01%
2021/04/06	0	0.00	3	36.77	36.55	-3	7,930	-0.04%
2021/04/01	0	0.00	1	37.60	37.05	-1	7,991	-0.01%
2021/03/31	1	36.95	2	37.35	37.35	-1	8,083	-0.01%
2021/03/29	2	36.45	0	0.00	36.55	2	7,920	0.03%
2021/03/25	1	36.30	0	0.00	35.60	1	7,992	0.01%
2021/03/23	1	35.85	0	0.00	35.25	1	7,951	0.01%
2021/03/16	2	36.65	0	0.00	36.65	2	7,828	0.03%
2021/03/15	0	0.00	10	37.75	37.55	-10	7,805	-0.13%
2021/03/12	5	36.75	0	0.00	36.80	5	7,689	0.07%
2021/03/11	0	0.00	5	35.77	35.75	-5	7,661	-0.07%
2021/03/09	5	35.57	0	0.00	35.40	5	8,358	0.06%
2021/03/05	0	0.00	2	35.55	35.45	-2	8,284	-0.02%
2021/03/02	2	34.60	0	0.00	34.10	2	8,460	0.02%
2021/02/23	0	0.00	1	35.80	36.15	-1	8,489	-0.01%
2021/02/19	1	35.55	2	35.40	35.40	-1	8,515	-0.01%
2021/02/17	2	33.40	0	0.00	33.30	2	8,402	0.02%
2021/02/05	2	33.15	0	0.00	32.70	2	8,366	0.02%
2021/02/03	0	0.00	7	33.41	32.95	-7	8,460	-0.08%
2021/02/02	4	33.60	2	33.85	33.60	2	8,410	0.02%
2021/01/29	10	36.75	2	35.60	34.55	8	8,314	0.10%
2021/01/28	2	35.85	4	35.80	36.00	-2	7,984	-0.03%
2021/01/27	0	0.00	1	34.75	35.30	-1	7,890	-0.01%
2021/01/26	0	0.00	3	35.60	34.65	-3	7,871	-0.04%
2021/01/25	3	35.35	0	0.00	35.35	3	7,835	0.04%
2021/01/22	3	35.05	0	0.00	35.15	3	7,803	0.04%
2021/01/20	0	0.00	1	37.65	35.75	-1	7,618	-0.01%
2021/01/19	0	0.00	1	38.30	37.45	-1	7,470	-0.01%
2021/01/18	0	0.00	1	38.40	38.50	-1	7,344	-0.01%
2021/01/15	3	39.43	15	39.01	38.60	-12	7,192	-0.17%
2021/01/13	4	37.55	1	37.50	37.80	3	6,604	0.05%
2021/01/12	1	38.00	1	37.20	37.50	0	6,500	0.00%
2021/01/11	18	39.25	16	38.78	38.95	2	6,249	0.03%
2021/01/08	13	38.43	3	38.13	38.50	10	6,084	0.16%
2021/01/07	21	39.40	30	39.85	39.50	-9	5,851	-0.15%
2021/01/06	14	37.36	6	38.43	38.90	8	4,966	0.16%
2021/01/04	30	31.50	32	31.71	32.20	-2	4,058	-0.05%
2020/12/31	20	31.20	20	31.25	31.25	0	3,979	0.00%
2020/12/30	1	31.10	0	0.00	31.15	1	4,017	0.02%
2020/12/29	37	31.67	41	31.84	31.45	-4	3,984	-0.10%
2020/12/28	2	32.20	1	31.75	31.65	1	3,921	0.03%
2020/12/25	3	31.90	0	0.00	32.10	3	3,840	0.08%
2020/12/21	0	0.00	1	31.30	31.05	-1	3,613	-0.03%
2020/12/09	0	0.00	2	31.05	31.30	-2	3,412	-0.06%
2020/12/07	2	31.35	0	0.00	31.30	2	3,704	0.05%
2020/12/04	43	32.60	40	32.33	32.25	3	3,666	0.08%
2020/12/03	1	31.85	20	31.00	32.00	-19	3,305	-0.57%
2020/12/02	4	29.15	3	28.85	29.10	1	3,022	0.03%
2020/12/01	3	28.90	0	0.00	29.00	3	3,036	0.10%
2020/11/30	2	30.00	1	30.00	29.25	1	3,099	0.03%
2020/11/27	12	29.46	2	29.18	29.60	10	2,914	0.34%
2020/11/26	0	0.00	2	28.70	28.65	-2	2,827	-0.07%
2020/11/23	0	0.00	1	28.55	28.35	-1	2,750	-0.04%
2020/11/20	0	0.00	1	28.30	28.35	-1	2,726	-0.04%
2020/11/19	5	28.17	3	27.90	28.00	2	2,723	0.07%
2020/11/18	0	0.00	10	27.30	27.30	-10	2,622	-0.38%
2020/10/20	3	27.60	0	0.00	27.50	3	3,510	0.09%
2020/10/15	0	0.00	1	27.30	27.30	-1	3,665	-0.03%
2020/10/13	1	27.50	0	0.00	27.75	1	3,747	0.03%
2020/10/12	0	0.00	1	27.00	27.15	-1	3,735	-0.03%
2020/10/08	1	27.45	0	0.00	27.20	1	3,744	0.03%
2020/09/18	0	0.00	1	28.05	27.75	-1	3,937	-0.03%
2020/09/14	0	0.00	10	28.45	28.45	-10	4,173	-0.24%
2020/09/10	3	29.57	2	29.55	29.25	1	4,185	0.02%
2020/09/07	0	0.00	7	28.56	28.30	-7	3,934	-0.18%
2020/09/04	0	0.00	2.8	28.46	28.50	-2.8	3,948	-0.07%
2020/08/20	0	0.00	1	29.20	26.95	-1	4,065	-0.02%
2020/08/18	0	0.00	5	28.20	28.30	-5	3,887	-0.13%
2020/08/17	0	0.00	10	28.20	28.20	-10	3,907	-0.26%
2020/08/13	15	27.32	0	0.00	27.40	15	4,138	0.36%
2020/08/12	1	26.25	9	27.05	26.85	-8	4,120	-0.19%
2020/08/05	1	26.35	0	0.00	26.35	1	4,248	0.02%
2020/07/27	1	23.65	0	0.00	23.85	1	5,755	0.02%
2020/07/24	0	0.00	1.8	26.80	25.65	-1.8	5,772	-0.03%
2020/07/17	2	28.00	0	0.00	27.85	2	5,645	0.04%
2020/07/16	1	28.20	0	0.00	28.15	1	5,662	0.02%
2020/07/14	2	28.05	0	0.00	28.00	2	5,734	0.03%
2020/07/09	11	28.40	0	0.00	28.45	11	6,117	0.18%
2020/07/07	0	0.00	6	27.95	27.75	-6	6,179	-0.10%
2020/07/01	5	27.75	5	27.65	27.65	0	6,175	0.00%
2020/06/29	0	0.00	1	27.20	27.30	-1	6,185	-0.02%
2020/06/24	0	0.00	1	27.20	27.25	-1	6,196	-0.02%
2020/06/22	0	0.00	18	25.80	26.05	-18	6,132	-0.29%
2020/06/19	0	0.00	100	27.10	26.95	-100	6,090	-1.64%
2020/06/18	0	0.00	1	27.20	27.20	-1	6,036	-0.02%
2020/06/17	1	27.35	16	27.35	27.40	-15	5,984	-0.25%
2020/06/16	1	27.30	0	0.00	27.30	1	6,004	0.02%
2020/06/15	7	27.16	0	0.00	27.20	7	6,003	0.12%
2020/06/12	7	26.90	0	0.00	27.00	7	6,006	0.12%
2020/06/11	1	26.95	0	0.00	27.05	1	6,006	0.02%
2020/06/10	15	27.44	0	0.00	27.45	15	5,972	0.25%
2020/06/09	2	27.30	0	0.00	27.30	2	6,009	0.03%
2020/06/08	3	27.30	23	27.28	27.25	-20	6,019	-0.33%
2020/06/05	4	27.15	1	27.15	27.05	3	6,044	0.05%
2020/06/04	6	26.61	0	0.00	26.60	6	5,891	0.10%
2020/06/03	2	26.63	0	0.00	26.60	2	5,869	0.03%
2020/06/02	3	26.62	4	26.60	26.60	-1	5,841	-0.02%
2020/06/01	2	26.70	0	0.00	26.60	2	5,804	0.03%
2020/05/29	2	26.60	0	0.00	26.55	2	5,783	0.03%
2020/05/28	0	0.00	2	26.70	26.60	-2	5,772	-0.03%
2020/05/21	2	26.78	6	26.98	26.90	-4	5,642	-0.07%
2020/05/20	1	26.20	0	0.00	26.20	1	5,379	0.02%
2020/05/19	3	26.27	0	0.00	26.15	3	5,350	0.06%
2020/05/18	5	26.01	0	0.00	26.00	5	5,307	0.09%
2020/05/15	1	26.00	2	26.05	26.00	-1	5,271	-0.02%
2020/05/14	2	26.13	1	26.15	26.00	1	5,242	0.02%
2020/05/12	6	25.94	0	0.00	26.05	6	5,256	0.11%
2020/05/11	6	26.21	0	0.00	26.15	6	5,182	0.12%
2020/05/08	10	26.39	0	0.00	26.25	10	5,091	0.20%
2020/05/07	25	26.47	10	26.49	26.65	15	4,876	0.31%
2020/05/06	23	26.05	0	0.00	25.30	23	4,417	0.52%
2020/04/27	0	0.00	9	21.30	21.15	-9	3,460	-0.26%
2020/04/22	1	20.70	1	20.65	20.80	0	3,387	0.00%
2020/04/17	0	0.00	7	21.21	20.55	-7	3,240	-0.22%
2020/04/16	1	21.05	1	21.10	20.85	0	3,157	0.00%
2020/04/15	14	21.04	10	21.06	20.90	4	3,105	0.13%
2020/04/13	12	19.81	2	19.78	20.00	10	2,621	0.38%
2020/03/31	1	16.65	0	0.00	16.60	1	2,400	0.04%
2020/03/26	0	0.00	1	15.65	16.05	-1	2,299	-0.04%
2020/03/19	12	14.09	0	0.00	14.10	12	2,221	0.54%
2020/03/17	2.2	16.22	0	0.00	16.00	2.2	2,311	0.09%
2020/03/13	10	17.60	0	0.00	17.80	10	2,241	0.45%
2020/03/10	18	20.12	0	0.00	20.50	18	2,120	0.85%
2020/02/24	15.5	21.70	0	0.00	21.65	15.5	2,006	0.77%
2020/02/21	5.2	22.07	0	0.00	21.90	5.2	2,005	0.26%
2020/02/20	5.2	22.05	0	0.00	21.90	5.2	1,994	0.26%
2020/02/14	8	22.00	0	0.00	22.05	8	2,009	0.40%
2020/02/13	1	21.90	2	21.75	21.85	-1	1,991	-0.05%
2020/02/12	5.2	21.15	6	21.05	21.20	-0.8	1,884	-0.04%
2020/01/17	0	0.00	0	23.40	22.90	0	1,878	0.00%
2020/01/08	1	21.90	0	0.00	21.90	1	2,278	0.04%
2020/01/03	0	0.00	13	23.42	23.20	-13	2,294	-0.57%
2019/12/30	0	0.00	2	23.95	23.75	-2	2,330	-0.09%
2019/12/25	2	23.50	0	0.00	23.45	2	2,325	0.09%
2019/12/23	0	0.00	3	23.42	23.35	-3	2,359	-0.13%
2019/12/20	2	23.65	0	0.00	23.45	2	2,375	0.08%
2019/12/18	0	0.00	1	23.55	23.60	-1	2,351	-0.04%
2019/12/17	1	23.60	1	23.60	23.55	0	2,387	0.00%
2019/12/16	1	23.45	1	23.35	23.40	0	2,458	0.00%
2019/12/13	1	23.05	0	0.00	23.00	1	2,504	0.04%
2019/12/12	0	0.00	3	22.95	22.70	-3	2,415	-0.12%
2019/12/09	3	22.90	0	0.00	22.50	3	2,419	0.12%
2019/12/02	0	0.00	2	21.70	21.75	-2	2,703	-0.07%
2019/11/29	2	22.35	0	0.00	22.20	2	2,703	0.07%
2019/11/28	3	22.50	0	0.00	22.40	3	2,734	0.11%
2019/11/22	0	0.00	3	22.70	22.70	-3	3,350	-0.09%
2019/11/14	5	22.90	0	0.00	22.85	5	3,709	0.13%
2019/11/08	0	0.00	4	22.95	22.85	-4	4,101	-0.10%
2019/11/05	1	23.05	1	22.95	23.10	0	4,537	0.00%
2019/10/31	0	0.00	1	22.95	22.50	-1	4,626	-0.02%
2019/10/30	10	23.20	10	22.95	23.05	0	4,621	0.00%
2019/10/24	2	23.80	0	0.00	23.85	2	5,145	0.04%
2019/10/22	0	0.00	0.5	23.85	23.95	-0.5	5,525	-0.01%
2019/10/18	0	0.00	8	24.64	24.50	-8	5,544	-0.14%
2019/10/17	9	24.11	0	0.00	24.20	9	5,441	0.17%
2019/10/16	1	23.85	0	0.00	24.40	1	5,427	0.02%
2019/10/14	0	0.00	2	23.30	23.20	-2	5,387	-0.04%
2019/10/02	20	23.65	0	0.00	23.65	20	5,381	0.37%
2019/09/27	15	23.65	15	23.65	23.50	0	5,363	0.00%
2019/09/18	2	24.90	0	0.00	24.85	2	5,157	0.04%
2019/09/17	0	0.00	20	25.15	25.15	-20	5,087	-0.39%
2019/09/12	0	0.00	2	24.75	24.85	-2	5,010	-0.04%
2019/09/11	2	24.80	0	0.00	24.65	2	4,995	0.04%
2019/09/10	0	0.00	10	24.80	24.75	-10	4,970	-0.20%
2019/09/06	1	24.60	5	24.55	24.60	-4	4,866	-0.08%
2019/09/05	0	0.00	10	24.80	25.05	-10	4,808	-0.21%
2019/09/03	0	0.00	30	24.60	24.55	-30	4,642	-0.65%
2019/09/02	0	0.00	2	24.58	24.65	-2	4,630	-0.04%
2019/08/30	5	24.73	8	24.95	24.50	-3	4,591	-0.07%
2019/08/28	42	24.84	30	25.63	24.80	12	4,445	0.27%
2019/08/27	0	0.00	19	25.01	25.00	-19	4,189	-0.45%
2019/08/26	41	23.67	0	0.00	23.65	41	4,022	1.02%
2019/08/23	3	24.17	0	0.00	24.15	3	4,017	0.07%
2019/08/20	0	0.00	15	23.82	23.75	-15	3,787	-0.40%
2019/08/12	8	24.46	2	24.70	24.40	6	3,258	0.18%
2019/08/08	5	23.90	0	0.00	23.95	5	3,059	0.16%
2019/08/01	5	22.75	0	0.00	22.90	5	2,708	0.18%
2019/07/31	0	0.00	1	22.45	22.90	-1	2,698	-0.04%
2019/07/30	15	22.97	0	0.00	22.60	15	2,631	0.57%
2019/07/29	3	22.80	0	0.00	22.95	3	2,515	0.12%
2019/07/26	0	0.00	2	22.60	22.40	-2	2,410	-0.08%
2019/07/25	3	22.32	1	21.90	21.90	2	2,313	0.09%
2019/07/22	0	0.00	10	20.25	20.25	-10	2,036	-0.49%
2019/07/02	0	0.00	22	20.05	19.95	-22	2,290	-0.96%
2019/06/04	22	18.98	0	0.00	18.95	22	3,112	0.71%
2019/06/03	0	0.00	1	18.85	18.95	-1	3,128	-0.03%
2019/05/31	0	0.00	1	18.95	19.20	-1	3,120	-0.03%
2019/05/30	1	18.80	0	0.00	18.85	1	3,105	0.03%
2019/05/21	0	0.00	5	17.60	17.90	-5	3,532	-0.14%
2019/05/16	10	17.95	0	0.00	17.85	10	3,566	0.28%
2019/05/09	0	0.00	2	19.10	19.10	-2	3,511	-0.06%
2019/05/06	0	0.00	1	20.00	19.90	-1	3,432	-0.03%
2019/05/03	10	20.65	0	0.00	20.65	10	3,372	0.30%
2019/05/02	2	20.50	0	0.00	20.65	2	3,314	0.06%
2019/04/26	0	0.00	4	20.60	20.35	-4	3,205	-0.12%
2019/04/25	6	20.60	1	20.85	20.55	5	3,170	0.16%
2019/04/15	0	0.00	8	19.59	19.70	-8	3,712	-0.22%
2019/03/21	0	0.00	101	20.91	20.60	-101	3,556	-2.84%	大賣/鉅額交易
2019/03/20	100	20.46	0	0.00	20.60	100	3,315	3.02%
2019/03/19	2	19.65	0	0.00	19.85	2	3,244	0.06%
2019/03/13	0	0.00	1	19.45	19.35	-1	3,285	-0.03%
2019/03/06	5	19.40	0	0.00	19.35	5	3,552	0.14%
2019/02/25	11	19.35	11	19.42	19.35	0	3,520	0.00%
2019/02/22	7	19.20	0.4	19.20	19.20	6.6	3,538	0.19%
2019/02/21	0	0.00	1	18.50	18.45	-1	3,413	-0.03%
2019/02/20	0	0.00	1	18.25	18.35	-1	3,353	-0.03%
2019/02/15	1	17.80	5	17.95	17.80	-4	3,313	-0.12%
2019/02/11	2	17.95	0	0.00	17.95	2	3,348	0.06%
2019/01/30	5	17.85	0	0.00	17.80	5	3,333	0.15%
2019/01/25	0	0.00	20	17.60	17.70	-20	3,343	-0.60%
2019/01/24	0	0.00	90	17.58	17.55	-90	3,418	-2.63%
2019/01/17	10	18.30	0	0.00	17.90	10	3,358	0.30%
2019/01/16	40	18.39	19	18.37	18.35	21	3,303	0.64%
2019/01/15	64	18.17	3	18.20	18.35	61	3,136	1.94%
2019/01/14	15	18.09	0	0.00	18.15	15	2,912	0.52%
2019/01/10	2	18.15	2	17.90	17.90	0	2,693	0.00%
2019/01/09	6	17.93	1	18.25	18.35	5	2,634	0.19%
2019/01/07	2	17.45	3	17.60	17.65	-1	2,410	-0.04%
2018/12/20	1	16.50	0	0.00	16.15	1	2,260	0.04%
2018/12/13	0	0.00	1	17.25	17.20	-1	2,134	-0.05%
2018/12/11	20	17.10	20	17.12	17.10	0	2,087	0.00%
2018/12/10	0	0.00	1	16.85	16.75	-1	2,024	-0.05%
2018/12/05	11	17.20	0	0.00	17.25	11	1,902	0.58%
2018/12/04	1	17.10	0.5	17.20	17.20	0.5	1,892	0.03%
2018/11/29	31	16.40	2	16.85	16.30	29	1,738	1.67%
2018/11/27	0	0.00	20	15.80	15.95	-20	1,671	-1.20%
2018/11/26	20	15.70	0	0.00	15.50	20	1,654	1.21%
2018/11/21	0	0.00	2	15.95	15.90	-2	1,627	-0.12%
2018/11/16	10	15.55	0	0.00	15.45	10	1,559	0.64%
2018/11/14	2	14.85	0	0.00	15.05	2	1,517	0.13%
2018/11/01	1	14.00	0	0.00	14.20	1	1,807	0.06%
2018/10/29	0	0.00	4	13.25	13.15	-4	1,871	-0.21%
2018/10/26	0	0.00	15	13.45	13.35	-15	1,913	-0.78%
2018/10/04	1	16.20	0	0.00	16.20	1	2,466	0.04%
2018/09/18	0	0.00	5	15.85	15.75	-5	2,896	-0.17%
2018/09/10	61	15.34	130	15.19	14.80	-69	2,985	-2.31%	大賣/
2018/09/07	0	0.00	1	15.60	15.40	-1	2,976	-0.03%
2018/09/05	5	16.80	1	17.20	16.65	4	2,909	0.14%
2018/09/04	1	17.60	0	0.00	17.35	1	2,899	0.03%
2018/08/15	0	0.00	1	17.65	17.60	-1	3,140	-0.03%
2018/08/13	20	18.48	10	18.40	17.80	10	3,148	0.32%
2018/08/10	0	0.00	13	19.53	19.30	-13	3,056	-0.43%
2018/08/08	20	19.55	0	0.00	19.40	20	3,124	0.64%
2018/08/01	0	0.00	2	21.25	21.20	-2	2,954	-0.07%
2018/07/31	0	0.00	2	21.25	21.20	-2	2,985	-0.07%
2018/07/24	0	0.00	3	21.00	21.75	-3	2,958	-0.10%
2018/07/23	0	0.00	2	21.00	20.90	-2	2,939	-0.07%
2018/07/20	9	22.52	21	22.85	22.45	-12	2,879	-0.42%
2018/07/19	29	22.60	0	0.00	22.65	29	2,830	1.02%
2018/07/18	0	0.00	20	22.65	23.00	-20	2,858	-0.70%
2018/07/17	0	0.00	1	21.90	21.90	-1	2,785	-0.04%
2018/07/16	2	22.50	2	22.10	22.10	0	2,825	0.00%
2018/07/13	0	0.00	20	22.25	22.25	-20	2,785	-0.72%
2018/07/09	0	0.00	1	21.85	21.85	-1	2,850	-0.04%
2018/07/04	41	21.99	0	0.00	22.15	41	2,974	1.38%
2018/06/29	0	0.00	10	21.50	21.65	-10	2,876	-0.35%
2018/06/20	10	21.35	0	0.00	21.20	10	3,100	0.32%
2018/06/11	0	0.00	1	21.25	21.20	-1	3,111	-0.03%
2018/06/06	10	21.80	10	21.95	21.90	0	3,152	0.00%
2018/05/31	0	0.00	10	21.35	21.45	-10	3,259	-0.31%
2018/05/29	10	21.15	10	21.35	21.10	0	3,290	0.00%
2018/05/25	0	0.00	5	20.55	20.60	-5	3,296	-0.15%
2018/05/22	5	20.70	5	20.70	20.60	0	3,346	0.00%
2018/05/17	5	20.25	5	20.20	20.20	0	3,403	0.00%
2018/05/14	5	19.20	5	19.30	19.30	0	3,557	0.00%
2018/05/09	0	0.00	1	19.70	19.70	-1	3,727	-0.03%
2018/04/24	5	20.00	5	20.20	20.00	0	4,969	0.00%
2018/04/23	16	21.04	5	20.70	20.70	11	4,979	0.22%
2018/04/20	5	21.65	0	0.00	21.60	5	5,005	0.10%
2018/04/19	5	22.10	5	22.25	22.05	0	5,001	0.00%
2018/04/12	0	0.00	10	22.65	23.00	-10	5,955	-0.17%
2018/04/11	10	22.50	0	0.00	22.30	10	6,395	0.16%
2018/04/09	10	23.25	0	0.00	23.00	10	6,656	0.15%
2018/03/23	0	0.00	2	23.80	23.85	-2	7,174	-0.03%
2018/03/22	0	0.00	5	24.30	24.35	-5	7,170	-0.07%
2018/03/21	7	24.08	0	0.00	24.10	7	7,235	0.10%
2018/03/19	0	0.00	1	24.60	24.60	-1	7,305	-0.01%
2018/03/16	1	24.70	10	24.80	24.80	-9	7,305	-0.12%
2018/03/14	0	0.00	1	24.95	24.90	-1	7,340	-0.01%
2018/03/12	7	24.56	5	24.75	24.55	2	7,371	0.03%
2018/03/08	36	25.30	18	25.58	25.00	18	7,432	0.24%
2018/02/27	20	24.70	20	25.05	24.85	0	8,835	0.00%
2018/02/21	0	0.00	2	24.40	24.55	-2	9,355	-0.02%
2018/02/12	2	23.70	0	0.00	23.55	2	9,391	0.02%
2018/02/08	0	0.00	1	24.20	24.20	-1	9,334	-0.01%
2018/02/06	2	24.90	0	0.00	24.15	2	9,325	0.02%
2018/02/05	0	0.00	3	25.05	25.30	-3	9,188	-0.03%
2018/02/02	1	25.80	1	25.95	25.60	0	9,169	0.00%
2018/02/01	15	26.09	12	26.50	25.85	3	9,251	0.03%
2018/01/31	0	0.00	5	26.23	26.25	-5	9,437	-0.05%
2018/01/29	50	25.50	50	25.65	25.55	0	9,418	0.00%
2018/01/25	3	25.60	2	25.50	25.30	1	9,443	0.01%
2018/01/23	22	26.23	0	0.00	25.70	22	9,402	0.23%
2018/01/22	2	25.90	23	25.81	26.35	-21	9,082	-0.23%
2018/01/19	20	25.45	26	25.63	25.45	-6	8,842	-0.07%
2018/01/18	35	25.41	31	25.35	25.35	4	8,796	0.05%
2018/01/17	21	25.50	20	25.85	25.40	1	8,787	0.01%
2018/01/16	43	25.35	60	25.62	25.55	-17	8,741	-0.19%
2018/01/15	3	25.20	0	0.00	25.20	3	8,675	0.03%
2018/01/12	40	25.40	20	25.70	25.30	20	8,675	0.23%
2018/01/11	20	25.50	0	0.00	25.25	20	8,644	0.23%
2018/01/10	0	0.00	1	26.00	25.80	-1	8,592	-0.01%
2018/01/09	1	26.50	28	25.72	26.50	-27	8,344	-0.32%
2018/01/08	21	25.43	4	26.20	25.35	17	8,085	0.21%
2018/01/05	3	25.50	9	25.42	25.75	-6	7,868	-0.08%
2018/01/04	14	24.90	36	25.12	25.15	-22	7,473	-0.29%
2018/01/03	0	0.00	20	24.40	24.20	-20	7,221	-0.28%
2018/01/02	0	0.00	27	24.20	24.15	-27	7,271	-0.37%