明泰 (3380)-國票-九鼎券商分點個股進出

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▼0.18%
608人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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	0	0.00	2	33.33	33.05	-2	2,100	-0.10%
2024/05/16	2	32.70	0	0.00	32.85	2	2,122	0.09%
2024/05/15	2	32.60	0	0.00	32.50	2	2,135	0.09%
2024/05/14	0	0.00	2	32.93	32.80	-2	2,153	-0.09%
2024/05/13	1	32.15	0	0.00	32.45	1	2,243	0.04%
2024/05/10	0	0.00	10	32.15	32.30	-10	2,312	-0.43%
2024/05/09	4	32.29	10	32.15	32.00	-6	2,332	-0.26%
2024/05/03	2	32.85	0	0.00	32.65	2	2,595	0.08%
2024/04/29	0	0.00	10	32.45	32.85	-10	2,970	-0.34%
2024/04/26	13	32.42	4	32.73	32.15	9	3,089	0.29%
2024/04/25	10	31.95	0	0.00	31.95	10	3,102	0.32%
2024/04/19	2	31.23	0	0.00	31.15	2	3,158	0.06%
2024/04/18	1	32.15	0	0.00	32.25	1	3,138	0.03%
2024/04/17	1	32.50	1	32.40	32.40	0	3,189	0.00%
2024/04/16	1	32.80	0	0.00	32.30	1	3,207	0.03%
2024/04/15	4	33.83	2	34.15	33.70	2	3,232	0.06%
2024/04/12	0.1	34.95	0	0.00	34.65	0.1	3,254	0.00%
2024/04/11	2	34.60	0	0.00	34.65	2	3,466	0.06%
2024/04/09	1	35.20	0	0.00	35.15	1	3,539	0.03%
2024/04/08	1	35.60	0	0.00	35.45	1	3,544	0.03%
2024/04/03	2	35.68	0	0.00	35.70	2	3,554	0.06%
2024/04/02	1	37.00	1	36.60	36.35	0	3,667	0.00%
2024/03/29	0	0.00	4	36.00	35.80	-4	3,815	-0.10%
2024/03/28	0.1	36.45	10	36.50	36.10	-9.9	3,819	-0.26%
2024/03/26	5	35.50	6	36.06	36.25	-1	3,804	-0.03%
2024/03/21	1	35.65	0	0.00	35.80	1	3,923	0.03%
2024/03/19	3	35.40	3	35.45	35.40	0	3,986	0.00%
2024/03/18	3	35.33	2	35.35	35.30	1	4,134	0.02%
2024/03/15	1	35.00	0	0.00	34.80	1	4,443	0.02%
2024/03/13	0	0.00	1	35.30	35.20	-1	4,461	-0.02%
2024/03/12	1	35.50	0	0.00	35.55	1	4,467	0.02%
2024/03/11	0	0.00	80	35.46	35.40	-80	4,486	-1.78%
2024/03/08	2	35.40	13	34.82	35.25	-11	4,585	-0.24%
2024/03/07	0	0.00	45	35.80	35.40	-45	4,674	-0.96%
2024/03/06	2	36.75	0	0.00	36.60	2	4,630	0.04%
2024/03/05	0	0.00	4	37.04	36.90	-4	4,618	-0.09%
2024/03/04	14	37.14	6	37.27	37.45	8	4,582	0.17%
2024/03/01	4	36.79	40	36.50	36.65	-36	4,463	-0.81%
2024/02/27	12	38.08	1	38.25	37.50	11	4,390	0.25%
2024/02/26	9	39.04	1	38.95	38.40	8	4,368	0.18%
2024/02/23	40	38.86	15	38.91	38.05	25	4,349	0.57%
2024/02/22	0	0.00	2	38.63	38.60	-2	4,245	-0.05%
2024/02/21	6	38.28	7	38.81	38.65	-1	4,237	-0.02%
2024/02/20	0	0.00	4	37.40	37.45	-4	4,196	-0.10%
2024/02/19	2	37.85	10	37.99	37.85	-8	4,193	-0.19%
2024/02/16	10	37.62	2	37.70	37.65	8	4,191	0.19%
2024/02/15	12	37.43	10	37.40	37.50	2	4,191	0.05%
2024/02/05	7	37.84	0	0.00	37.70	7	4,173	0.17%
2024/02/02	0	0.00	11	39.20	39.25	-11	4,092	-0.27%
2024/02/01	1	38.60	0	0.00	38.30	1	4,062	0.02%
2024/01/31	18	38.70	0	0.00	38.50	18	4,050	0.44%
2024/01/30	0	0.00	6	39.33	39.15	-6	4,046	-0.15%
2024/01/29	5	38.68	0	0.00	38.80	5	3,952	0.13%
2024/01/26	3	39.22	2	39.15	39.10	1	3,973	0.03%
2024/01/25	6	38.95	0	0.00	39.10	6	3,965	0.15%
2024/01/24	13	39.02	6	38.78	38.75	7	3,988	0.18%
2024/01/23	45	39.21	12	39.37	39.25	33	4,055	0.81%
2024/01/22	2	38.70	6	38.51	38.90	-4	3,821	-0.10%
2024/01/19	43	37.96	17	37.67	37.95	26	3,697	0.70%
2024/01/18	5	36.70	0	0.00	36.65	5	3,636	0.14%
2024/01/17	5	37.60	7	37.44	37.35	-2	3,624	-0.06%
2024/01/16	4	37.80	0	0.00	37.75	4	3,602	0.11%
2024/01/15	3	37.75	0	0.00	37.80	3	3,589	0.08%
2024/01/12	7	37.74	4	37.80	37.50	3	3,603	0.08%
2024/01/11	1	37.15	9	37.44	37.75	-8	3,588	-0.22%
2024/01/10	9	36.41	0	0.00	36.60	9	3,552	0.25%
2024/01/09	28	37.20	20	37.15	36.95	8	3,557	0.22%
2024/01/08	5	36.85	1	37.25	36.80	4	3,525	0.11%
2024/01/05	40	38.34	10	38.39	37.90	30	3,492	0.86%
2024/01/04	2	37.95	24	37.65	37.70	-22	3,289	-0.67%
2023/12/29	3	37.88	4	37.79	37.75	-1	3,284	-0.03%
2023/12/28	2	38.05	10	38.20	38.10	-8	3,290	-0.24%
2023/12/27	6	37.62	11	37.60	37.55	-5	3,215	-0.16%
2023/12/26	3	38.10	17	37.60	38.10	-14	3,178	-0.44%
2023/12/21	7	36.82	0	0.00	36.75	7	3,078	0.23%
2023/12/20	0	0.00	9	37.39	37.35	-9	3,085	-0.29%
2023/12/19	26	37.21	0	0.00	36.70	26	3,112	0.84%
2023/12/18	4	37.75	6	38.00	37.70	-2	3,100	-0.06%
2023/12/15	0	0.00	2	37.28	36.70	-2	3,006	-0.07%
2023/12/14	16	37.38	12	37.36	37.25	4	3,015	0.13%
2023/12/13	24	37.77	2.5	37.82	37.85	21.5	3,001	0.72%
2023/12/12	19.5	38.50	31	38.17	38.30	-11.5	2,954	-0.39%
2023/12/11	8	37.18	1	37.10	37.20	7	2,857	0.24%
2023/12/08	0	0.00	0.1	36.75	36.55	-0.1	2,900	0.00%
2023/12/07	0.1	37.20	1	36.70	36.70	-0.9	3,023	-0.03%
2023/12/06	10	37.52	11.3	37.67	37.10	-1.3	3,017	-0.04%
2023/12/05	23.3	37.62	3	37.60	37.50	20.3	2,993	0.68%
2023/12/04	32	37.51	6	37.85	37.45	26	2,876	0.90%
2023/11/29	0	0.00	5	36.15	36.00	-5	2,773	-0.18%
2023/11/28	0	0.00	1	35.90	35.95	-1	2,813	-0.04%
2023/11/24	0	0.00	1.2	35.50	35.85	-1.2	2,910	-0.04%
2023/11/23	1	35.75	0	0.00	35.85	1	2,924	0.03%
2023/11/22	5.2	36.00	0.1	36.15	36.25	5.1	2,984	0.17%
2023/11/21	12.1	35.90	0	0.00	35.35	12.1	3,013	0.40%
2023/11/20	3	35.50	6	35.57	35.55	-3	3,125	-0.10%
2023/11/17	4	34.68	2	35.05	34.95	2	3,263	0.06%
2023/11/16	2	34.15	0	0.00	34.30	2	3,314	0.06%
2023/11/14	0	0.00	4	33.39	33.55	-4	3,347	-0.12%
2023/11/13	0	0.00	2	33.00	32.90	-2	3,382	-0.06%
2023/11/10	1	32.25	7	32.49	32.40	-6	3,401	-0.18%
2023/11/09	6	32.98	0	0.00	32.70	6	3,407	0.18%
2023/11/08	0	0.00	1	33.90	33.75	-1	3,408	-0.03%
2023/11/07	2	33.65	13	33.63	33.55	-11	3,426	-0.32%
2023/11/06	1	34.55	0	0.00	34.55	1	3,434	0.03%
2023/11/03	6	34.72	1	34.65	34.40	5	3,460	0.14%
2023/11/02	5	35.52	6.3	35.16	35.20	-1.3	3,453	-0.04%
2023/11/01	6	34.15	1.3	34.63	33.55	4.8	3,421	0.14%
2023/10/31	12	36.20	1	35.40	35.35	11	3,439	0.32%
2023/10/30	0	0.00	2	34.50	34.70	-2	3,370	-0.06%
2023/10/27	1.5	34.28	1	34.40	34.20	0.5	3,488	0.01%
2023/10/26	2	34.55	1	34.45	34.50	1	3,640	0.03%
2023/10/20	2	33.93	10	33.75	34.45	-8	3,901	-0.21%
2023/10/17	4	35.41	0	0.00	35.05	4	4,076	0.10%
2023/10/16	0	0.00	3	35.75	35.70	-3	4,173	-0.07%
2023/10/11	2	36.75	0	0.00	36.55	2	5,312	0.04%
2023/10/06	2	37.20	0.2	37.30	37.40	1.8	5,491	0.03%
2023/10/05	7	38.35	0.4	38.10	37.75	6.6	5,540	0.12%
2023/10/04	1.3	38.53	1	38.30	38.35	0.3	5,565	0.01%
2023/10/03	3	39.70	1.7	38.46	38.30	1.3	5,694	0.02%
2023/10/02	0	0.00	1	39.75	39.65	-1	6,053	-0.02%
2023/09/28	1	39.45	0	0.00	39.35	1	6,124	0.02%
2023/09/27	1	39.50	0	0.00	39.65	1	6,285	0.02%
2023/09/26	3	39.20	3	39.35	39.30	0	6,479	0.00%
2023/09/22	1	38.90	0	0.00	38.95	1	6,826	0.01%
2023/09/21	12	38.33	6	37.83	37.85	6	7,124	0.08%
2023/09/19	46	39.51	2	39.63	39.25	44	7,297	0.60%
2023/09/18	12.3	39.73	3	39.77	39.80	9.3	7,347	0.13%
2023/09/15	14.3	39.79	2	39.95	39.45	12.3	7,414	0.17%
2023/09/14	13	40.01	6	39.99	40.15	7	7,368	0.09%
2023/09/13	4	38.55	3	38.75	39.00	1	7,292	0.01%
2023/09/12	3.5	38.21	7	37.99	38.15	-3.5	7,565	-0.05%
2023/09/11	3	36.77	2	36.75	36.35	1	7,454	0.01%
2023/09/08	2	37.65	0	0.00	37.50	2	7,452	0.03%
2023/09/05	1	38.25	1	38.40	38.45	0	7,627	0.00%
2023/09/01	0	0.00	1	38.75	38.60	-1	7,657	-0.01%
2023/08/31	2	39.65	2	39.43	39.75	0	7,652	0.00%
2023/08/29	0	0.00	6	38.83	39.15	-6	7,653	-0.08%
2023/08/25	0	0.00	2	39.73	39.60	-2	7,848	-0.03%
2023/08/24	4	39.49	1	39.65	39.50	3	7,846	0.04%
2023/08/23	6	39.47	0	0.00	38.90	6	7,822	0.08%
2023/08/22	4	38.24	0	0.00	38.15	4	7,668	0.05%
2023/08/21	3	36.80	0	0.00	37.50	3	7,584	0.04%
2023/08/17	2	36.48	2	36.93	37.75	0	7,552	0.00%
2023/08/14	1	35.65	0	0.00	35.85	1	7,551	0.01%
2023/08/11	1	36.75	0	0.00	36.70	1	7,570	0.01%
2023/08/10	3	37.75	1	37.20	37.10	2	7,569	0.03%
2023/08/09	3	38.80	1	38.30	38.30	2	7,534	0.03%
2023/08/08	0	0.00	2	38.63	38.75	-2	7,499	-0.03%
2023/08/07	5	38.97	2	39.45	39.50	3	7,482	0.04%
2023/08/04	5	38.78	3	39.38	39.45	2	7,406	0.03%
2023/08/02	0	0.00	13.5	42.31	41.40	-13.5	7,316	-0.18%
2023/08/01	3	43.30	0	0.00	42.95	3	7,257	0.04%
2023/07/31	14	44.71	1	44.80	43.90	13	7,147	0.18%
2023/07/28	1	42.70	1	41.90	42.90	0	6,998	0.00%
2023/07/27	1	43.60	9.1	43.88	44.00	-8.1	6,954	-0.12%
2023/07/26	6	44.28	4	43.30	43.15	2	6,918	0.03%
2023/07/25	6	44.29	6	44.54	44.45	0	6,865	0.00%
2023/07/24	4	43.35	6	43.64	43.45	-2	6,799	-0.03%
2023/07/21	1	43.90	12	43.49	43.75	-11	6,754	-0.16%
2023/07/20	6	43.04	6	43.64	43.80	0	6,735	0.00%
2023/07/19	1	43.70	1	43.20	42.90	0	6,656	0.00%
2023/07/18	2	45.63	17.1	43.23	43.20	-15.1	6,669	-0.23%
2023/07/17	9.2	47.67	72	46.97	46.70	-62.8	6,513	-0.96%
2023/07/14	79	47.57	37	46.96	48.10	42	6,141	0.68%
2023/07/13	31	44.09	23	43.78	43.80	8	5,831	0.14%
2023/07/12	1	42.65	1	43.60	42.40	0	5,632	0.00%
2023/07/11	2	42.33	7	42.62	42.45	-5	5,627	-0.09%
2023/07/10	11	42.15	3	42.18	42.15	8	5,628	0.14%
2023/07/07	21	43.29	28	43.64	43.30	-7	5,529	-0.13%
2023/07/06	4	42.05	7	42.23	41.85	-3	5,148	-0.06%
2023/07/05	13	42.68	13.1	42.32	41.70	-0.1	5,122	0.00%
2023/07/04	24	43.05	12	43.34	43.80	12	5,009	0.24%
2023/07/03	11	42.14	20	42.17	43.45	-9	4,859	-0.19%
2023/06/30	16	40.53	8	40.47	40.90	8	4,600	0.17%
2023/06/29	18	40.36	22	40.88	40.35	-4	4,503	-0.09%
2023/06/28	9.1	39.59	15	39.66	39.30	-5.9	4,167	-0.14%
2023/06/27	4	38.24	2	38.10	37.80	2	4,011	0.05%
2023/06/26	8	38.95	5	39.04	38.60	3	4,002	0.07%
2023/06/21	18	39.98	8	40.33	40.20	10	3,920	0.26%
2023/06/20	5	39.02	1	39.40	39.10	4	3,825	0.10%
2023/06/19	12	39.70	2	39.30	39.30	10	3,785	0.26%
2023/06/16	9	40.19	36	40.69	40.35	-27	3,656	-0.74%
2023/06/15	1	38.10	1	38.05	38.15	0	3,316	0.00%
2023/06/14	2	37.68	2	37.45	37.65	0	3,311	0.00%
2023/06/13	0	0.00	4	37.31	37.10	-4	3,344	-0.12%
2023/06/12	14	37.60	1	36.80	36.80	13	3,411	0.38%
2023/06/09	10	37.86	5	38.20	38.85	5	3,394	0.15%
2023/06/08	1	37.20	1	37.95	37.20	0	3,345	0.00%
2023/06/07	3	37.90	4	37.83	38.10	-1	3,377	-0.03%
2023/06/06	3	38.17	14	38.11	38.05	-11	3,440	-0.32%
2023/06/05	6	39.29	6	39.07	38.70	0	3,457	0.00%
2023/06/02	6	38.74	4	38.88	38.90	2	3,542	0.06%
2023/06/01	21	38.78	12	38.61	38.95	9	3,526	0.26%
2023/05/31	38	38.65	9	38.56	38.50	29	3,501	0.83%
2023/05/30	4	37.60	4	37.40	37.45	0	3,409	0.00%
2023/05/29	13	37.30	3	37.30	37.30	10	3,404	0.29%
2023/05/26	2	35.95	2	36.13	35.90	0	3,307	0.00%
2023/05/25	1	36.00	0	0.00	36.00	1	3,393	0.03%
2023/05/24	1	36.45	3	36.52	36.20	-2	3,385	-0.06%
2023/05/23	2	36.93	5	36.95	36.65	-3	3,383	-0.09%
2023/05/22	3	36.68	6	36.54	36.60	-3	3,378	-0.09%
2023/05/19	1	36.05	9	36.11	36.10	-8	3,385	-0.24%
2023/05/18	3	36.28	2	36.48	36.15	1	3,364	0.03%
2023/05/17	5	36.17	3	35.90	35.95	2	3,315	0.06%
2023/05/15	0	0.00	2	34.45	34.40	-2	3,230	-0.06%
2023/05/11	3	34.60	2	33.90	33.95	1	3,232	0.03%
2023/05/10	3	34.97	0	0.00	34.80	3	3,205	0.09%
2023/05/09	0	0.00	4	34.97	34.60	-4	3,198	-0.13%
2023/05/08	12	35.48	3	35.32	35.15	9	3,188	0.28%
2023/05/05	2	35.10	0	0.00	35.00	2	3,182	0.06%
2023/05/03	3	34.50	0	0.00	34.40	3	3,188	0.09%
2023/04/28	1	35.25	3	35.37	35.40	-2	3,159	-0.06%
2023/04/27	3	35.00	0	0.00	35.30	3	3,143	0.10%
2023/04/26	0	0.00	1	34.50	35.05	-1	3,130	-0.03%
2023/04/25	0	0.00	1	34.85	34.80	-1	3,114	-0.03%
2023/04/21	8	37.16	1	35.85	35.65	7	3,081	0.23%
2023/04/20	4	39.06	13	39.38	39.30	-9	2,949	-0.31%
2023/04/19	7	38.88	5	38.88	38.85	2	2,840	0.07%
2023/04/18	1	37.30	10	38.84	38.40	-9	2,754	-0.33%
2023/04/17	0	0.00	3	37.23	37.45	-3	2,686	-0.11%
2023/04/14	4	36.90	1	37.70	36.70	3	2,757	0.11%
2023/04/13	0	0.00	8	36.91	36.90	-8	2,685	-0.30%
2023/04/12	0	0.00	4	36.75	36.75	-4	2,618	-0.15%
2023/04/11	2	36.10	1	35.85	36.20	1	2,554	0.04%
2023/04/10	0	0.00	2	35.85	36.00	-2	2,528	-0.08%
2023/04/07	0	0.00	3	35.92	35.35	-3	2,471	-0.12%
2023/03/31	2	34.90	3	34.78	34.85	-1	2,337	-0.04%
2023/03/29	3	34.73	2	34.48	34.45	1	2,310	0.04%
2023/03/28	4	34.71	3	34.48	34.75	1	2,313	0.04%
2023/03/27	1	34.95	1	34.90	34.95	0	2,300	0.00%
2023/03/24	4	34.58	2	34.55	34.55	2	2,273	0.09%
2023/03/23	2	34.78	1	34.80	34.75	1	2,257	0.04%
2023/03/22	2	34.15	3	34.30	34.45	-1	2,240	-0.04%
2023/03/21	1	34.25	0	0.00	34.10	1	2,224	0.04%
2023/03/17	1	34.30	0	0.00	34.30	1	2,207	0.05%
2023/03/16	1	34.40	1	33.50	33.55	0	2,187	0.00%
2023/03/15	1	35.35	1	34.60	34.45	0	2,153	0.00%
2023/03/14	1	34.60	2	35.35	35.20	-1	2,081	-0.05%
2023/03/10	1	35.10	1	35.10	34.55	0	1,991	0.00%
2023/03/09	9	35.01	11	34.94	34.80	-2	2,215	-0.09%
2023/03/08	0	0.00	6	34.58	34.55	-6	2,276	-0.26%
2023/03/07	1	34.65	3	34.35	34.20	-2	2,337	-0.09%
2023/03/06	0	0.00	12	33.19	33.25	-12	2,197	-0.55%
2023/03/03	10	33.11	6	33.10	32.90	4	2,167	0.18%
2023/03/02	1	33.65	3	33.63	33.90	-2	2,099	-0.10%
2023/03/01	0	0.00	4	32.90	33.20	-4	2,100	-0.19%
2023/02/24	0	0.00	2	32.50	32.50	-2	2,054	-0.10%
2023/02/23	7	32.59	7	32.84	32.50	0	2,038	0.00%
2023/02/20	1	31.70	5	31.75	31.70	-4	2,015	-0.20%
2023/02/17	5	31.55	17	31.57	31.60	-12	2,014	-0.60%
2023/02/16	0	0.00	1	31.00	31.00	-1	2,024	-0.05%
2023/02/15	1	30.80	1	30.95	30.90	0	2,046	0.00%
2023/02/10	2	30.53	0	0.00	30.20	2	2,179	0.09%
2023/02/07	0	0.00	1	31.00	30.95	-1	2,196	-0.05%
2023/02/06	0	0.00	1	31.05	30.95	-1	2,218	-0.05%
2023/02/03	1	30.75	1	30.80	30.70	0	2,217	0.00%
2023/02/02	0	0.00	1	31.10	31.25	-1	2,211	-0.05%
2023/01/31	2	30.40	0	0.00	30.55	2	2,224	0.09%
2023/01/30	5	30.08	0	30.00	30.05	5	2,205	0.23%
2023/01/12	1	30.05	0	0.00	29.85	1	2,206	0.05%
2023/01/11	2	30.25	1	30.10	30.05	1	2,220	0.05%
2023/01/10	5	29.96	2	30.05	30.05	3	2,191	0.14%
2023/01/09	2	29.90	2	29.80	29.80	0	2,195	0.00%
2023/01/05	4	30.68	3	30.42	29.60	1	2,244	0.04%
2023/01/04	3	30.03	2	30.05	30.00	1	2,175	0.05%
2022/12/30	0	0.00	5	28.40	28.20	-5	2,114	-0.24%
2022/12/27	3	28.85	3	28.80	28.95	0	2,274	0.00%
2022/12/23	0	0.00	1	28.60	28.55	-1	2,291	-0.04%
2022/12/22	0	0.00	1	29.00	28.85	-1	2,305	-0.04%
2022/12/21	1	29.10	0	0.00	28.75	1	2,353	0.04%
2022/12/20	2	29.13	1	28.75	28.55	1	2,371	0.04%
2022/12/16	4	30.58	0	0.00	30.40	4	2,407	0.17%
2022/12/14	0	0.00	1	30.75	31.05	-1	2,427	-0.04%
2022/12/13	0	0.00	1	30.50	30.50	-1	2,431	-0.04%
2022/12/12	2	30.55	1	30.60	30.60	1	2,447	0.04%
2022/12/09	1	30.75	0	0.00	30.85	1	2,479	0.04%
2022/12/08	0	0.00	26	30.81	30.80	-26	2,550	-1.02%
2022/12/07	1	31.70	1	31.55	30.65	0	2,599	0.00%
2022/12/06	1	31.85	1	31.75	31.35	0	2,734	0.00%
2022/12/05	2	31.53	0	0.00	31.60	2	2,931	0.07%
2022/12/02	2	31.05	1	31.20	31.20	1	3,049	0.03%
2022/12/01	22	31.93	8	31.74	31.30	14	3,162	0.44%
2022/11/30	15	31.03	6	31.18	31.00	9	3,100	0.29%
2022/11/29	13	30.85	12	30.90	31.35	1	3,044	0.03%
2022/11/25	0	0.00	5	29.92	29.50	-5	2,968	-0.17%
2022/11/24	2	29.98	1	30.20	30.00	1	2,970	0.03%
2022/11/23	3	29.90	8	30.01	30.45	-5	2,951	-0.17%
2022/11/22	1	29.55	0	0.00	29.55	1	2,901	0.03%
2022/11/17	3	29.55	1	29.40	29.50	2	2,927	0.07%
2022/11/16	3	29.37	2	29.20	29.15	1	2,912	0.03%
2022/11/14	4	29.71	5	29.68	29.70	-1	2,932	-0.03%
2022/11/11	2	29.25	9	29.12	29.55	-7	2,902	-0.24%
2022/11/10	1	29.45	0	0.00	29.15	1	2,891	0.03%
2022/11/09	0	0.00	2	29.15	29.30	-2	2,898	-0.07%
2022/11/08	1	29.55	3	29.90	29.30	-2	2,906	-0.07%
2022/11/07	0	0.00	8	29.06	28.70	-8	2,875	-0.28%
2022/11/04	1	28.65	1	28.50	28.80	0	2,916	0.00%
2022/11/02	0	0.00	3	28.50	28.55	-3	3,037	-0.10%
2022/11/01	5	27.50	5	26.69	27.50	0	3,105	0.00%
2022/10/28	7	26.71	2	26.93	26.25	5	3,530	0.14%
2022/10/26	0	0.00	10	26.60	26.60	-10	3,875	-0.26%
2022/10/20	1	28.00	10	27.72	27.85	-9	4,464	-0.20%
2022/10/18	0	0.00	1	28.55	28.60	-1	4,659	-0.02%
2022/10/17	0	0.00	5	27.30	28.30	-5	4,694	-0.11%
2022/10/14	16	27.94	2	27.55	28.00	14	4,725	0.30%
2022/10/13	0	0.00	2	26.65	26.10	-2	4,744	-0.04%
2022/10/12	0	0.00	10	28.00	28.10	-10	4,720	-0.21%
2022/10/11	4	28.83	21	28.60	28.40	-17	4,735	-0.36%
2022/10/07	5	29.48	10	29.48	29.50	-5	4,787	-0.10%
2022/10/06	3	29.15	5	29.25	29.20	-2	4,828	-0.04%
2022/10/05	43	29.51	13	29.38	28.85	30	4,848	0.62%
2022/10/04	9	28.28	0	0.00	28.60	9	4,773	0.19%
2022/10/03	1	27.75	3	27.42	27.35	-2	4,827	-0.04%
2022/09/30	3	27.40	0	0.00	27.55	3	5,062	0.06%
2022/09/29	5	28.15	3	28.07	27.65	2	5,268	0.04%
2022/09/26	4	30.43	6	30.12	29.80	-2	5,417	-0.04%
2022/09/23	1	31.50	2	31.98	31.35	-1	5,395	-0.02%
2022/09/22	2	32.50	0	0.00	32.65	2	5,376	0.04%
2022/09/21	1	32.70	1	32.35	32.35	0	5,353	0.00%
2022/09/19	1	32.20	0	0.00	32.45	1	5,316	0.02%
2022/09/16	1	32.80	0	0.00	32.70	1	5,297	0.02%
2022/09/15	6	33.66	0	0.00	33.05	6	5,258	0.11%
2022/09/14	4	33.13	1	33.35	33.45	3	5,179	0.06%
2022/09/13	6	34.32	12	34.43	33.70	-6	5,130	-0.12%
2022/09/12	26	34.07	27	34.64	34.95	-1	4,980	-0.02%
2022/09/08	7	33.23	37	33.19	33.75	-30	4,786	-0.63%
2022/09/07	5	32.32	13	32.62	32.80	-8	4,637	-0.17%
2022/09/06	13	32.32	6	32.45	32.40	7	4,514	0.16%
2022/09/05	0	0.00	7	32.39	31.40	-7	4,297	-0.16%
2022/09/02	1	31.30	0	0.00	31.75	1	4,198	0.02%
2022/08/31	0	0.00	3	31.37	31.45	-3	4,139	-0.07%
2022/08/30	3	30.83	4	30.81	31.00	-1	4,124	-0.02%
2022/08/29	2	30.25	1	30.30	30.15	1	4,110	0.02%
2022/08/26	6	31.62	4	31.60	31.65	2	4,082	0.05%
2022/08/25	0	0.00	1	30.90	31.25	-1	4,032	-0.02%
2022/08/22	5	31.25	1	31.75	31.15	4	3,985	0.10%
2022/08/19	1	31.75	0	0.00	31.85	1	3,932	0.03%
2022/08/18	2	31.00	28	31.15	31.25	-26	3,908	-0.67%
2022/08/17	1	31.55	1	31.40	31.15	0	3,890	0.00%
2022/08/15	3	32.05	3	32.07	31.65	0	3,838	0.00%
2022/08/10	5	32.04	7	32.21	31.75	-2	3,686	-0.05%
2022/08/09	5	31.75	0	0.00	32.00	5	3,591	0.14%
2022/08/08	0	0.00	10	31.65	31.90	-10	3,537	-0.28%
2022/08/05	1	31.60	1	31.85	31.85	0	3,446	0.00%
2022/08/04	3	31.38	17	31.41	31.80	-14	3,291	-0.43%
2022/08/03	20	30.30	4	30.70	30.05	16	3,016	0.53%
2022/08/02	17	30.86	4	30.89	30.70	13	2,754	0.47%
2022/08/01	1	30.75	0	0.00	30.50	1	2,633	0.04%
2022/07/29	1	30.55	13	31.48	31.15	-12	2,578	-0.47%
2022/07/28	7	31.41	6	31.22	30.50	1	2,479	0.04%
2022/07/27	5	30.48	3	30.20	30.70	2	2,216	0.09%
2022/07/26	1	29.30	2	29.85	29.00	-1	2,033	-0.05%
2022/07/25	5	30.31	10	29.82	31.00	-5	1,936	-0.26%
2022/07/22	10	29.56	6	29.42	29.10	4	1,822	0.22%
2022/07/21	0	0.00	4	29.05	29.50	-4	1,784	-0.22%
2022/07/20	4	28.85	2	29.05	29.00	2	1,739	0.12%
2022/07/18	1	29.10	12	28.95	28.85	-11	1,710	-0.64%
2022/07/15	12	29.40	1	29.40	29.40	11	1,697	0.65%
2022/07/14	2	28.58	8	28.78	29.25	-6	1,648	-0.36%
2022/07/13	4	28.11	3	29.45	27.90	1	1,580	0.06%
2022/07/12	3	28.78	2	29.00	28.60	1	1,534	0.07%
2022/07/11	8	29.29	5	28.82	29.45	3	1,512	0.20%
2022/07/08	2	29.80	5	29.45	29.60	-3	1,448	-0.21%
2022/07/07	4	28.94	2	28.90	28.75	2	1,206	0.17%
2022/07/06	3	27.30	3	27.32	27.45	0	1,001	0.00%
2022/07/05	1	26.55	1	26.60	27.15	0	951	0.00%
2022/07/04	4	25.71	4	25.60	25.45	0	830	0.00%
2022/06/30	0	0.00	7	25.90	25.60	-7	803	-0.87%
2022/06/24	0	0.00	1	26.40	26.50	-1	843	-0.12%
2022/06/23	1	25.65	0	0.00	25.95	1	861	0.12%
2022/06/13	0	0.00	1	26.50	26.25	-1	1,207	-0.08%
2022/06/02	1	27.65	0	0.00	27.55	1	1,336	0.07%
2022/06/01	1	27.85	0	0.00	27.65	1	1,362	0.07%
2022/05/20	2	27.10	0	0.00	27.00	2	1,569	0.13%
2022/05/19	0	0.00	3	26.75	27.20	-3	1,602	-0.19%
2022/05/12	0	0.00	3	25.60	25.50	-3	1,906	-0.16%
2022/05/10	0	0.00	1	26.65	27.00	-1	1,928	-0.05%
2022/05/09	0	0.00	3	27.00	26.90	-3	1,978	-0.15%
2022/05/06	0	0.00	5	28.25	28.25	-5	1,994	-0.25%
2022/05/05	7	29.44	0	0.00	29.05	7	2,028	0.35%
2022/04/29	0	0.00	2	29.15	28.90	-2	2,067	-0.10%
2022/04/28	4	28.40	1	28.55	28.55	3	2,085	0.14%
2022/04/27	0	0.00	2	28.25	28.30	-2	2,135	-0.09%
2022/04/22	4	30.28	1	30.15	30.10	3	2,128	0.14%
2022/04/21	11	30.86	1	30.90	30.55	10	2,136	0.47%
2022/04/20	0	0.00	3	30.60	30.35	-3	2,122	-0.14%
2022/04/19	1	29.75	0	0.00	29.75	1	2,110	0.05%
2022/04/18	5	28.85	0	0.00	29.10	5	2,126	0.24%
2022/04/12	1	29.90	1	29.70	29.65	0	2,259	0.00%
2022/04/11	0	0.00	1	30.60	29.70	-1	2,322	-0.04%
2022/04/08	4	30.75	3	30.68	30.80	1	2,618	0.04%
2022/04/07	0	0.00	6	30.98	30.55	-6	2,653	-0.23%
2022/04/06	0	0.00	2	31.55	31.40	-2	2,729	-0.07%
2022/04/01	3	31.45	0	0.00	31.40	3	2,820	0.11%
2022/03/31	3	31.45	0	0.00	31.30	3	2,859	0.10%
2022/03/25	4	32.91	2	32.68	32.50	2	2,961	0.07%
2022/03/24	0	0.00	1	32.10	32.05	-1	2,884	-0.03%
2022/03/23	4	32.13	3	31.83	31.70	1	2,920	0.03%
2022/03/21	0	0.00	2	31.95	31.80	-2	3,165	-0.06%
2022/03/18	3	31.40	3	31.55	32.00	0	3,665	0.00%
2022/03/16	2	30.55	2	30.75	30.80	0	4,336	0.00%
2022/03/11	0	0.00	1	30.25	30.25	-1	5,035	-0.02%
2022/03/04	1	30.80	4	30.65	30.60	-3	5,023	-0.06%
2022/03/03	2	31.10	0	0.00	30.90	2	5,080	0.04%
2022/03/02	2	31.00	0	0.00	31.05	2	5,109	0.04%
2022/03/01	0	0.00	1	30.95	30.95	-1	5,128	-0.02%
2022/02/25	3	31.23	2	31.25	30.50	1	5,171	0.02%
2022/02/24	0	0.00	5	29.90	29.80	-5	5,172	-0.10%
2022/02/23	2	30.65	1	30.75	31.10	1	5,294	0.02%
2022/02/22	4	30.83	15	30.96	30.45	-11	5,351	-0.21%
2022/02/18	21	32.71	28	32.91	32.90	-7	6,165	-0.11%
2022/02/10	3	31.82	0	0.00	31.50	3	6,149	0.05%
2022/02/09	44	31.87	24	32.12	32.10	20	6,165	0.32%
2022/01/25	2	30.33	2	30.05	29.65	0	6,414	0.00%
2022/01/21	0	0.00	1	30.75	30.45	-1	6,416	-0.02%
2022/01/20	1	31.70	1	31.85	31.70	0	6,512	0.00%
2022/01/19	1	30.95	10	30.98	31.00	-9	6,534	-0.14%
2022/01/17	0	0.00	1	30.90	30.90	-1	6,515	-0.02%
2022/01/14	3	29.95	0	0.00	30.00	3	6,502	0.05%
2022/01/13	0	0.00	1	30.50	30.45	-1	6,489	-0.02%
2022/01/12	1	30.65	0	0.00	30.70	1	6,483	0.02%
2022/01/10	2	31.10	0	0.00	31.70	2	6,450	0.03%
2022/01/07	0	0.00	1	31.60	31.35	-1	6,437	-0.02%
2022/01/06	0	0.00	4	33.20	32.85	-4	6,349	-0.06%
2022/01/05	3	33.57	3	33.67	33.70	0	6,319	0.00%
2022/01/04	1	33.55	2	33.70	33.70	-1	6,295	-0.02%
2022/01/03	21	34.78	42	34.51	33.95	-21	6,221	-0.34%
2021/12/30	15	33.81	17	33.93	33.55	-2	5,914	-0.03%
2021/12/29	28	34.00	5	33.79	34.15	23	5,873	0.39%
2021/12/28	7	33.69	3	33.87	34.00	4	5,777	0.07%
2021/12/27	3	33.12	0	0.00	33.30	3	5,681	0.05%
2021/12/24	0	0.00	4	33.31	33.40	-4	5,642	-0.07%
2021/12/23	0	0.00	1	32.60	32.80	-1	5,569	-0.02%
2021/12/21	1	32.55	2	32.88	32.80	-1	5,534	-0.02%
2021/12/20	6	32.64	8	32.86	32.70	-2	5,506	-0.04%
2021/12/17	16	33.13	30	32.68	32.65	-14	5,463	-0.26%
2021/12/16	41	34.07	25	33.85	33.85	16	5,397	0.30%
2021/12/15	10	33.15	14	33.73	34.15	-4	5,268	-0.08%
2021/12/14	34	34.97	56	35.28	34.10	-22	5,100	-0.43%
2021/12/13	35	33.27	24	33.66	33.65	11	4,555	0.24%
2021/12/10	46	33.97	38	33.39	33.80	8	4,308	0.19%
2021/12/09	30	32.70	30	32.81	32.20	0	3,779	0.00%
2021/12/08	2	30.33	1	30.20	30.30	1	3,217	0.03%
2021/12/07	4	30.15	8.1	30.15	30.15	-4.1	3,141	-0.13%
2021/12/03	7	29.23	1	28.95	29.35	6	3,026	0.20%
2021/12/02	0	0.00	4	28.55	29.05	-4	2,971	-0.13%
2021/12/01	3	28.82	0	0.00	28.85	3	2,974	0.10%
2021/11/30	0	0.00	5	29.13	29.20	-5	2,973	-0.17%
2021/11/29	8	28.18	11	28.05	28.45	-3	2,967	-0.10%
2021/11/26	18	28.69	3	28.50	28.30	15	2,911	0.52%
2021/11/25	5	29.95	1	29.50	29.55	4	2,874	0.14%
2021/11/24	15	29.52	20	29.58	30.10	-5	2,840	-0.18%
2021/11/23	16.1	30.18	2	30.10	29.80	14.1	2,797	0.50%
2021/11/22	9	31.19	7.2	31.11	30.85	1.8	2,729	0.07%
2021/11/19	2	29.93	4	30.10	29.80	-2	2,587	-0.08%
2021/11/18	40.2	31.10	21	30.36	30.10	19.2	2,517	0.76%
2021/11/17	37	31.65	39.2	31.84	32.05	-2.2	2,279	-0.10%
2021/11/16	4	28.70	11	28.80	29.15	-7	1,627	-0.43%
2021/11/15	3	28.15	0	0.00	28.05	3	1,549	0.19%
2021/11/12	7	27.87	2	27.80	27.85	5	1,536	0.33%
2021/11/11	8	28.49	6.5	28.52	28.10	1.5	1,531	0.10%
2021/11/10	0	0.00	9	27.75	27.90	-9	1,448	-0.62%
2021/11/09	2	27.75	0	0.00	27.75	2	1,440	0.14%
2021/11/08	6	28.23	4	28.21	28.10	2	1,384	0.14%
2021/11/05	10	28.71	7.4	28.42	28.20	2.6	1,355	0.19%
2021/11/04	2.4	28.58	2.5	28.46	28.60	-0.1	1,244	-0.01%
2021/11/03	5	26.87	0	0.00	27.00	5	1,077	0.46%
2021/11/01	0	0.00	3	26.85	27.25	-3	1,004	-0.30%
2021/10/29	1	26.95	9	27.21	27.00	-8	1,046	-0.76%
2021/10/28	3	28.00	24	27.90	27.80	-21	1,020	-2.06%
2021/10/27	17	27.77	17	27.79	28.30	0	908	0.00%
2021/10/26	2	26.75	3	26.67	26.65	-1	845	-0.12%
2021/10/25	2	26.60	1	26.55	26.60	1	852	0.12%
2021/10/22	5	26.27	0	0.00	26.20	5	868	0.58%
2021/10/20	0	0.00	3	26.07	25.95	-3	897	-0.33%
2021/10/19	2	25.90	0	0.00	26.05	2	908	0.22%
2021/10/08	0.5	25.70	0	0.00	25.70	0.5	1,310	0.04%
2021/10/06	0	0.00	5	25.30	24.80	-5	1,376	-0.36%
2021/10/01	5	25.30	4	25.55	25.00	1	1,414	0.07%
2021/09/30	0	0.00	2	25.58	25.80	-2	1,419	-0.14%
2021/09/23	0	0.00	0.1	25.05	25.00	-0.1	1,480	-0.01%
2021/09/13	1	24.25	0	0.00	24.25	1	1,573	0.06%
2021/09/09	5	24.30	0	0.00	24.35	5	1,626	0.31%
2021/08/27	0	0.00	1	26.20	26.15	-1	1,651	-0.06%
2021/08/23	1	26.25	0	0.00	26.35	1	1,723	0.06%
2021/08/18	2	24.85	0	0.00	25.65	2	1,730	0.12%
2021/08/16	1	24.75	0	0.00	24.75	1	1,743	0.06%
2021/08/10	1	26.65	0	0.00	26.05	1	1,813	0.06%
2021/08/04	4	27.16	4	27.39	27.10	0	2,029	0.00%
2021/08/03	2	28.20	0	0.00	28.05	2	2,042	0.10%
2021/08/02	1	28.10	1	28.10	28.20	0	2,067	0.00%
2021/07/30	2	28.45	0	0.00	28.10	2	2,097	0.10%
2021/07/29	1	28.60	0	0.00	28.50	1	2,169	0.05%
2021/07/28	0	0.00	0.8	28.60	28.60	-0.8	2,232	-0.03%
2021/07/27	0	0.00	1	29.95	29.15	-1	2,301	-0.04%
2021/07/26	1	29.55	1.3	29.62	29.55	-0.3	2,424	-0.01%
2021/07/23	0.3	29.30	0	0.00	29.55	0.3	2,580	0.01%
2021/07/21	2	29.40	1	29.55	28.55	1	2,639	0.04%
2021/07/20	6	29.43	2	29.73	29.05	4	2,666	0.15%
2021/07/19	1	30.40	0	0.00	30.35	1	2,734	0.04%
2021/07/16	5	30.80	14	30.94	31.15	-9	2,821	-0.32%
2021/07/15	15	30.82	14	30.07	31.65	1	2,783	0.04%
2021/07/14	4	28.90	0	0.00	29.05	4	2,637	0.15%
2021/07/09	1	28.05	0	0.00	27.95	1	2,656	0.04%
2021/07/08	0	0.00	3	28.30	28.15	-3	2,716	-0.11%
2021/07/05	4	29.24	0	0.00	29.10	4	3,307	0.12%
2021/07/02	1	28.55	1	28.80	28.60	0	3,327	0.00%
2021/06/29	1	28.80	1	28.85	28.60	0	3,572	0.00%
2021/06/28	0	0.00	2	28.88	29.25	-2	3,714	-0.05%
2021/06/24	3	29.12	1	29.05	29.15	2	3,814	0.05%
2021/06/23	3	28.55	0	0.00	28.85	3	3,812	0.08%
2021/06/22	2	28.23	0	0.00	27.90	2	3,888	0.05%
2021/06/21	3	28.27	0	0.00	28.25	3	3,900	0.08%
2021/06/18	0	0.00	2	28.73	29.20	-2	3,951	-0.05%
2021/06/17	2	28.63	1	28.60	28.95	1	4,029	0.02%
2021/06/16	1	28.50	2	28.30	28.10	-1	4,090	-0.02%
2021/06/10	1	28.50	0	0.00	28.45	1	4,243	0.02%
2021/06/07	0.2	28.10	1	27.80	28.00	-0.8	4,572	-0.02%
2021/06/04	1	28.50	0	0.00	28.10	1	4,585	0.02%
2021/06/03	2	28.90	0	0.00	28.85	2	4,665	0.04%
2021/06/02	4.1	28.88	4	28.96	28.95	0.1	4,700	0.00%
2021/05/31	1	27.95	2	28.30	27.85	-1	4,842	-0.02%
2021/05/28	0.5	27.90	0	0.00	27.80	0.5	4,850	0.01%
2021/05/27	0.1	27.50	0	0.00	27.40	0.1	4,885	0.00%
2021/05/26	2	27.15	2	27.28	27.40	0	4,924	0.00%
2021/05/25	1	27.25	1	27.40	27.25	0	4,957	0.00%
2021/05/24	0.3	26.94	0	0.00	26.75	0.3	5,003	0.00%
2021/05/21	1	26.60	1	26.65	26.50	0	5,059	0.00%
2021/05/20	1	26.65	1	26.20	25.85	0	5,109	0.00%
2021/05/18	0.1	25.75	6	24.70	26.15	-5.9	5,233	-0.11%
2021/05/17	2	25.00	2	24.90	24.00	0	5,247	0.00%
2021/05/12	6	27.37	3	25.83	25.75	3	5,242	0.06%
2021/05/11	2	28.80	0	0.00	27.95	2	5,185	0.04%
2021/05/10	2.1	30.18	0	0.00	29.95	2.1	5,198	0.04%
2021/05/07	1.1	30.42	2	29.83	30.40	-0.9	5,503	-0.02%
2021/05/06	7	29.77	5	30.29	29.20	2	5,584	0.04%
2021/05/05	0	0.00	3	29.92	30.10	-3	5,533	-0.05%
2021/05/04	3	31.43	2	31.45	31.35	1	5,519	0.02%
2021/05/03	22	35.06	23	35.30	34.40	-1	5,475	-0.02%
2021/04/29	22	34.33	21	34.97	35.00	1	5,422	0.02%
2021/04/28	2	33.35	0	0.00	33.50	2	5,378	0.04%
2021/04/27	1	33.45	1	33.30	33.25	0	5,484	0.00%
2021/04/26	2.1	33.40	2	33.20	33.65	0.1	5,573	0.00%
2021/04/23	5	33.12	0	0.00	33.15	5	5,667	0.09%
2021/04/22	15	34.75	0	0.00	34.00	15	6,057	0.25%
2021/04/21	0	0.00	5.5	35.80	35.80	-5.5	6,051	-0.09%
2021/04/20	5	36.43	1	36.55	36.30	4	6,107	0.07%
2021/04/19	4.2	36.04	1	36.20	36.05	3.2	6,325	0.05%
2021/04/16	1	36.00	1	36.00	36.05	0	6,462	0.00%
2021/04/15	1	35.95	0	0.00	35.95	1	6,666	0.02%
2021/04/14	0	0.00	3	36.28	35.80	-3	7,531	-0.04%
2021/04/13	0.1	37.00	5	36.71	37.00	-4.9	8,203	-0.06%
2021/04/12	2	38.00	7.4	38.24	37.50	-5.4	8,310	-0.06%
2021/04/09	11.1	38.06	24.3	38.31	38.40	-13.2	8,231	-0.16%
2021/04/08	17	36.39	1	36.75	36.40	16	7,937	0.20%
2021/04/07	5	36.21	0	0.00	36.20	5	7,935	0.06%
2021/04/06	2	36.70	2.1	36.99	36.55	-0.1	7,930	0.00%
2021/04/01	5.1	37.30	3	37.15	37.05	2.1	7,991	0.03%
2021/03/31	5.1	36.95	16	37.12	37.35	-10.9	8,083	-0.14%
2021/03/30	0	0.00	1	36.35	36.55	-1	7,944	-0.01%
2021/03/29	4	36.53	2	36.58	36.55	2	7,920	0.03%
2021/03/26	2	35.53	0	0.00	35.65	2	7,902	0.03%
2021/03/25	6	35.48	15	36.24	35.60	-9	7,992	-0.11%
2021/03/24	1	35.60	18	35.55	35.40	-17	7,958	-0.21%
2021/03/23	7	35.31	4	35.75	35.25	3	7,951	0.04%
2021/03/22	11	35.22	3	36.30	35.10	8	7,902	0.10%
2021/03/19	4.2	36.25	4.7	36.48	36.15	-0.6	7,840	-0.01%
2021/03/18	4	36.26	0	0.00	36.30	4	7,777	0.05%
2021/03/17	2	36.18	1	36.15	36.10	1	7,825	0.01%
2021/03/16	12.1	37.01	6	37.13	36.65	6.1	7,828	0.08%
2021/03/15	5.8	37.56	21	37.54	37.55	-15.2	7,805	-0.19%
2021/03/12	11	36.50	22	36.55	36.80	-11	7,689	-0.14%
2021/03/11	0	0.00	2	35.68	35.75	-2	7,661	-0.03%
2021/03/10	1	35.70	2	35.45	35.35	-1	8,028	-0.01%
2021/03/09	2	35.65	2	35.53	35.40	0	8,358	0.00%
2021/03/08	2	35.75	2	35.33	34.90	0	8,296	0.00%
2021/03/05	10	35.58	16.8	35.58	35.45	-6.8	8,284	-0.08%
2021/03/04	6	35.57	12	35.16	35.05	-6	8,421	-0.07%
2021/03/03	1	34.30	1	34.40	34.40	0	8,429	0.00%
2021/03/02	3	35.27	1	35.05	34.10	2	8,460	0.02%
2021/02/26	8	34.53	7	34.91	35.10	1	8,451	0.01%
2021/02/25	7	35.34	0	0.00	34.85	7	8,467	0.08%
2021/02/24	9	35.78	1	35.90	35.10	8	8,468	0.09%
2021/02/23	5	35.57	4	35.69	36.15	1	8,489	0.01%
2021/02/22	2	35.68	5	35.43	35.50	-3	8,548	-0.04%
2021/02/19	13.2	35.54	11	35.33	35.40	2.2	8,515	0.03%
2021/02/18	8	34.04	6	34.00	34.15	2	8,429	0.02%
2021/02/17	0	0.00	1	33.35	33.30	-1	8,402	-0.01%
2021/02/05	0	0.00	5	33.11	32.70	-5	8,366	-0.06%
2021/02/04	6	33.23	2	33.33	33.10	4	8,362	0.05%
2021/02/03	7	33.75	3	33.00	32.95	4	8,460	0.05%
2021/02/02	5	33.70	11	33.61	33.60	-6	8,410	-0.07%
2021/02/01	4	33.96	3	33.50	33.50	1	8,381	0.01%
2021/01/29	27	36.21	44	36.10	34.55	-17	8,314	-0.20%
2021/01/28	50	35.91	26	35.85	36.00	24	7,984	0.30%
2021/01/27	3	35.45	7	35.55	35.30	-4	7,890	-0.05%
2021/01/26	11	35.40	4	35.05	34.65	7	7,871	0.09%
2021/01/25	5	35.44	4	35.33	35.35	1	7,835	0.01%
2021/01/22	10	34.50	67	34.65	35.15	-57	7,803	-0.73%
2021/01/21	8	34.84	5	36.70	34.75	3	7,725	0.04%
2021/01/20	28	36.31	28	36.54	35.75	0	7,618	0.00%
2021/01/19	19	38.30	28	38.04	37.45	-9	7,470	-0.12%
2021/01/18	24	38.18	17	38.49	38.50	7	7,344	0.10%
2021/01/15	202	39.91	149.6	40.14	38.60	52.4	7,192	0.73%	大買/大賣/
2021/01/14	2.1	37.90	19	38.56	38.35	-16.9	6,717	-0.25%
2021/01/13	1	37.70	12	37.61	37.80	-11	6,604	-0.17%
2021/01/12	28	37.93	5	37.23	37.50	23	6,500	0.35%
2021/01/11	57	39.19	56	38.96	38.95	1	6,249	0.02%
2021/01/08	15	38.44	5	38.38	38.50	10	6,084	0.16%
2021/01/07	24	39.28	55	39.84	39.50	-31	5,851	-0.53%
2021/01/06	49.5	38.72	23	37.62	38.90	26.5	4,966	0.53%
2021/01/05	47	33.32	35	33.86	35.40	12	4,261	0.28%
2021/01/04	3	32.02	8	31.98	32.20	-5	4,058	-0.12%
2020/12/31	5	31.20	0	0.00	31.25	5	3,979	0.13%
2020/12/30	3	31.15	15	31.70	31.15	-12	4,017	-0.30%
2020/12/29	4	31.83	3	31.62	31.45	1	3,984	0.03%
2020/12/28	6	31.63	1	31.65	31.65	5	3,921	0.13%
2020/12/25	25	31.64	28	32.00	32.10	-3	3,840	-0.08%
2020/12/24	0	0.00	2	30.25	30.25	-2	3,615	-0.06%
2020/12/23	2	29.90	0	0.00	29.85	2	3,619	0.06%
2020/12/22	5	30.11	0	0.00	29.55	5	3,637	0.14%
2020/12/21	0	0.00	5	30.85	31.05	-5	3,613	-0.14%
2020/12/18	20	29.80	16	29.93	30.05	4	3,516	0.11%
2020/12/16	0	0.00	1	29.90	29.70	-1	3,492	-0.03%
2020/12/15	2	29.65	1	29.70	29.25	1	3,498	0.03%
2020/12/14	1	30.65	0	0.00	30.25	1	3,463	0.03%
2020/12/11	0	0.00	10	30.20	30.20	-10	3,479	-0.29%
2020/12/10	1	30.85	0	0.00	31.00	1	3,425	0.03%
2020/12/09	0.2	31.00	13	30.98	31.30	-12.8	3,412	-0.37%
2020/12/08	12	31.55	5	31.35	31.35	7	3,446	0.20%
2020/12/07	14	31.73	1	31.50	31.30	13	3,704	0.35%
2020/12/04	60	32.56	85	32.79	32.25	-25	3,666	-0.68%
2020/12/03	30	31.33	25	31.17	32.00	5	3,305	0.15%
2020/12/02	0	0.00	2	29.30	29.10	-2	3,022	-0.07%
2020/11/30	13	29.87	24	30.00	29.25	-11	3,099	-0.35%
2020/11/27	11	29.18	32.5	29.25	29.60	-21.5	2,914	-0.74%
2020/11/26	20	28.90	0	0.00	28.65	20	2,827	0.71%
2020/11/25	0	0.00	3	28.68	28.65	-3	2,796	-0.11%
2020/11/24	3	28.65	0	0.00	28.40	3	2,796	0.11%
2020/11/23	23	28.40	1	28.40	28.35	22	2,750	0.80%
2020/11/20	9	28.09	12	28.40	28.35	-3	2,726	-0.11%
2020/11/19	3	28.00	12	28.00	28.00	-9	2,723	-0.33%
2020/11/18	1	27.20	8	27.28	27.30	-7	2,622	-0.27%
2020/11/17	1	26.90	2	27.05	26.90	-1	2,638	-0.04%
2020/11/16	11	27.16	0	0.00	27.25	11	2,723	0.40%
2020/11/12	1	26.55	0	0.00	26.45	1	2,875	0.03%
2020/11/11	10	26.99	2	27.20	26.75	8	2,900	0.28%
2020/11/10	1	25.80	0	0.00	25.90	1	2,798	0.04%
2020/11/09	3	26.15	3	26.30	26.20	0	2,854	0.00%
2020/11/06	2	26.20	0	0.00	26.05	2	2,897	0.07%
2020/11/05	1	26.15	0	0.00	26.10	1	2,972	0.03%
2020/10/30	8	25.88	5	25.95	25.80	3	3,074	0.10%
2020/10/28	9	26.43	19	26.56	26.35	-10	3,131	-0.32%
2020/10/27	1	27.00	2	26.90	26.90	-1	3,150	-0.03%
2020/10/23	0	0.00	1	27.20	27.20	-1	3,235	-0.03%
2020/10/21	0	0.00	3	27.67	27.60	-3	3,384	-0.09%
2020/10/20	0	0.00	3	27.35	27.50	-3	3,510	-0.09%
2020/10/19	1	27.30	0	0.00	27.30	1	3,543	0.03%
2020/10/16	2	26.85	18	27.10	26.90	-16	3,616	-0.44%
2020/10/15	1	27.10	1	27.50	27.30	0	3,665	0.00%
2020/10/14	3	27.87	0	0.00	27.70	3	3,709	0.08%
2020/10/13	20	27.36	0	0.00	27.75	20	3,747	0.53%
2020/10/12	2	26.80	2	26.95	27.15	0	3,735	0.00%
2020/10/08	3	27.70	0	0.00	27.20	3	3,744	0.08%
2020/10/07	20	27.67	2	28.00	27.45	18	3,762	0.48%
2020/09/30	6	25.80	6	25.90	25.80	0	3,952	0.00%
2020/09/25	1	26.10	7	25.41	25.05	-6	3,973	-0.15%
2020/09/24	5	26.40	3	26.23	26.00	2	3,953	0.05%
2020/09/23	3	27.03	0	0.00	26.90	3	3,925	0.08%
2020/09/22	2	27.40	0	0.00	27.25	2	3,948	0.05%
2020/09/21	11	27.80	0	0.00	27.80	11	3,932	0.28%
2020/09/18	0	0.00	1	27.90	27.75	-1	3,937	-0.03%
2020/09/16	2	28.23	0	0.00	28.00	2	4,055	0.05%
2020/09/15	2	28.60	12	28.35	28.35	-10	4,104	-0.24%
2020/09/14	5	28.34	20	28.46	28.45	-15	4,173	-0.36%
2020/09/11	6	29.20	4	29.48	28.40	2	4,226	0.05%
2020/09/10	4	29.60	15	29.62	29.25	-11	4,185	-0.26%
2020/09/09	10	28.60	10	28.75	28.95	0	3,935	0.00%
2020/09/08	1	27.90	0	0.00	27.85	1	3,905	0.03%
2020/09/07	9	28.71	1	29.10	28.30	8	3,934	0.20%
2020/09/04	1	28.35	0	0.00	28.50	1	3,948	0.03%
2020/09/03	22	28.75	1	29.10	28.20	21	3,955	0.53%
2020/08/28	6	28.98	6	28.55	28.15	0	4,068	0.00%
2020/08/26	0	0.00	1	28.30	28.30	-1	4,102	-0.02%
2020/08/25	4	29.35	5	29.25	28.50	-1	4,116	-0.02%
2020/08/24	1	27.70	1	28.35	28.15	0	4,052	0.00%
2020/08/21	11	27.69	13	27.84	27.90	-2	4,076	-0.05%
2020/08/20	3	27.87	0	0.00	26.95	3	4,065	0.07%
2020/08/19	2	29.70	9	29.26	29.70	-7	4,001	-0.18%
2020/08/18	2	28.35	37	28.30	28.30	-35	3,887	-0.90%
2020/08/17	0	0.00	54	28.25	28.20	-54	3,907	-1.38%
2020/08/14	0	0.00	1	27.55	27.60	-1	4,129	-0.02%
2020/08/13	0	0.00	3	27.35	27.40	-3	4,138	-0.07%
2020/08/12	1	26.00	1	26.30	26.85	0	4,120	0.00%
2020/08/11	2	27.35	13	27.08	25.95	-11	4,113	-0.27%
2020/08/10	0	0.00	1	26.70	26.50	-1	4,077	-0.02%
2020/08/06	1.4	26.36	0	0.00	26.40	1.4	4,173	0.03%
2020/08/05	0.3	26.20	17	26.39	26.35	-16.7	4,248	-0.39%
2020/08/04	2	25.43	6	25.40	25.15	-4	4,308	-0.09%
2020/08/03	0.2	24.80	0	0.00	24.90	0.2	4,481	0.01%
2020/07/30	0	0.00	2	24.30	24.65	-2	5,638	-0.04%
2020/07/29	0.2	23.10	1	23.15	23.10	-0.8	5,731	-0.01%
2020/07/28	7.2	23.42	1	23.30	23.95	6.2	5,766	0.11%
2020/07/27	10.2	23.60	3.5	24.07	23.85	6.7	5,755	0.12%
2020/07/24	19.2	26.13	2	25.90	25.65	17.2	5,772	0.30%
2020/07/23	1	27.85	1	27.75	27.75	0	5,707	0.00%
2020/07/21	0	0.00	60	28.00	27.75	-60	5,658	-1.06%
2020/07/20	2	27.80	3	27.90	27.75	-1	5,633	-0.02%
2020/07/17	2	28.05	0	0.00	27.85	2	5,645	0.04%
2020/07/15	1	28.20	0	0.00	28.15	1	5,678	0.02%
2020/07/14	5	28.04	0	0.00	28.00	5	5,734	0.09%
2020/07/13	7	27.83	5	27.83	27.95	2	5,748	0.03%
2020/07/10	2	28.10	0	0.00	28.05	2	5,829	0.03%
2020/07/09	11	28.43	0	0.00	28.45	11	6,117	0.18%
2020/07/08	1	27.75	0	0.00	27.75	1	6,186	0.02%
2020/07/07	0	0.00	2	27.83	27.75	-2	6,179	-0.03%
2020/07/06	1	27.95	0	0.00	27.95	1	6,177	0.02%
2020/07/02	2	27.70	3	27.75	27.75	-1	6,174	-0.02%
2020/07/01	0	0.00	2	27.68	27.65	-2	6,175	-0.03%
2020/06/24	1	27.20	0	0.00	27.25	1	6,196	0.02%
2020/06/23	2	27.33	9	27.17	27.20	-7	6,216	-0.11%
2020/06/22	5	26.01	2	25.90	26.05	3	6,132	0.05%
2020/06/19	21	27.07	1	27.05	26.95	20	6,090	0.33%
2020/06/18	7	27.19	10	27.28	27.20	-3	6,036	-0.05%
2020/06/17	6	27.31	7	27.39	27.40	-1	5,984	-0.02%
2020/06/16	21	27.32	0	0.00	27.30	21	6,004	0.35%
2020/06/15	9	27.29	9	27.31	27.20	0	6,003	0.00%
2020/06/12	22	26.85	4	26.80	27.00	18	6,006	0.30%
2020/06/11	35	27.19	1	27.55	27.05	34	6,006	0.57%
2020/06/10	34	27.47	4	27.46	27.45	30	5,972	0.50%
2020/06/09	10	27.35	9	27.32	27.30	1	6,009	0.02%
2020/06/08	6	27.39	0	0.00	27.25	6	6,019	0.10%
2020/06/05	15	27.06	2	27.23	27.05	13	6,044	0.22%
2020/06/04	13	26.62	1	26.60	26.60	12	5,891	0.20%
2020/06/03	14	26.60	0	0.00	26.60	14	5,869	0.24%
2020/06/02	6	26.59	4	26.60	26.60	2	5,841	0.03%
2020/06/01	3	26.62	7	26.60	26.60	-4	5,804	-0.07%
2020/05/29	2	26.60	0	0.00	26.55	2	5,783	0.03%
2020/05/28	6	26.63	3	26.65	26.60	3	5,772	0.05%
2020/05/27	2	26.65	0	0.00	26.65	2	5,753	0.03%
2020/05/26	0.1	26.60	3	26.62	26.65	-2.9	5,740	-0.05%
2020/05/25	7	26.77	1	26.70	26.70	6	5,704	0.10%
2020/05/22	0	0.00	12	26.77	26.65	-12	5,684	-0.21%
2020/05/21	30	26.78	26	26.88	26.90	4	5,642	0.07%
2020/05/20	2	26.15	3	26.15	26.20	-1	5,379	-0.02%
2020/05/19	1	26.15	1	26.20	26.15	0	5,350	0.00%
2020/05/18	0	0.00	2	26.05	26.00	-2	5,307	-0.04%
2020/05/15	4	25.98	3	26.10	26.00	1	5,271	0.02%
2020/05/14	7	26.10	12	26.14	26.00	-5	5,242	-0.10%
2020/05/13	9	26.12	6	26.10	26.10	3	5,201	0.06%
2020/05/12	26	25.90	10	25.95	26.05	16	5,256	0.30%
2020/05/11	19	26.21	7	26.23	26.15	12	5,182	0.23%
2020/05/08	57	26.53	10	26.20	26.25	47	5,091	0.92%
2020/05/07	88	26.54	41	26.59	26.65	47	4,876	0.96%
2020/05/06	114	26.19	54	26.04	25.30	60	4,417	1.36%	大買/
2020/05/05	1	26.75	4	26.75	26.75	-3	3,692	-0.08%
2020/05/04	0	0.00	6	24.35	24.35	-6	3,571	-0.17%
2020/04/30	5	22.58	48	22.17	22.15	-43	3,542	-1.21%
2020/04/29	5	22.14	6	22.13	22.35	-1	3,509	-0.03%
2020/04/28	2	21.60	9	21.68	21.95	-7	3,447	-0.20%
2020/04/22	2	20.30	3	20.00	20.80	-1	3,387	-0.03%
2020/04/21	7	20.35	0	0.00	20.20	7	3,324	0.21%
2020/04/20	1	20.55	0	0.00	20.95	1	3,265	0.03%
2020/04/17	18	21.18	6	20.94	20.55	12	3,240	0.37%
2020/04/16	8	20.88	4	20.90	20.85	4	3,157	0.13%
2020/04/15	8	20.96	12	20.90	20.90	-4	3,105	-0.13%
2020/04/14	10	20.37	7	20.44	21.05	3	2,969	0.10%
2020/04/13	9	19.76	9	19.69	20.00	0	2,621	0.00%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/07	4	17.30	5	17.37	17.40	-1	2,416	-0.04%
2020/04/06	5	16.90	7	16.91	16.95	-2	2,395	-0.08%
2020/04/01	2	16.70	0	0.00	16.70	2	2,396	0.08%
2020/03/31	0	0.00	10	16.50	16.60	-10	2,400	-0.42%
2020/03/27	1	16.10	4	16.38	15.90	-3	2,331	-0.13%
2020/03/26	12	15.90	11	15.73	16.05	1	2,299	0.04%
2020/03/25	36	15.61	0	0.00	15.55	36	2,271	1.58%
2020/03/23	27	14.60	2	14.68	14.50	25	2,264	1.10%
2020/03/20	5	15.15	1	15.10	15.40	4	2,274	0.18%
2020/03/19	7	14.25	3	14.40	14.10	4	2,221	0.18%
2020/03/18	1	15.60	0	0.00	15.60	1	2,341	0.04%
2020/03/17	5	16.55	0	0.00	16.00	5	2,311	0.22%
2020/03/16	2	17.30	0	0.00	17.30	2	2,284	0.09%
2020/03/13	5	17.61	2	17.83	17.80	3	2,241	0.13%
2020/03/11	1	20.80	0	0.00	20.40	1	2,177	0.05%
2020/03/10	2	19.88	0	0.00	20.50	2	2,120	0.09%
2020/03/09	9	20.75	0	0.00	20.30	9	2,086	0.43%
2020/03/05	2	21.50	0	0.00	21.60	2	2,076	0.10%
2020/03/03	2	21.58	5	21.50	21.40	-3	2,083	-0.14%
2020/03/02	1	21.20	1	21.00	21.00	0	2,076	0.00%
2020/02/27	26	21.39	0	0.00	21.20	26	2,061	1.26%
2020/02/26	4	21.78	30	21.70	21.80	-26	2,046	-1.27%
2020/02/24	1	21.75	1	21.70	21.65	0	2,006	0.00%
2020/02/20	20	22.00	1	22.00	21.90	19	1,994	0.95%
2020/02/19	1	21.90	0	0.00	21.95	1	1,995	0.05%
2020/02/18	1	21.85	0	0.00	21.90	1	1,992	0.05%
2020/02/17	3	21.83	0	0.00	21.85	3	2,010	0.15%
2020/02/14	30	21.90	0	0.00	22.05	30	2,009	1.49%
2020/02/13	109	22.00	53	21.57	21.85	56	1,991	2.81%	大買/
2020/02/12	20	20.85	1	21.00	21.20	19	1,884	1.01%
2020/02/11	9	20.72	2	21.00	20.75	7	1,879	0.37%
2020/02/10	2	20.03	0	0.00	20.00	2	1,845	0.11%
2020/02/07	54	20.61	0	0.00	20.30	54	1,892	2.85%
2020/02/06	1	20.70	0	0.00	20.80	1	1,938	0.05%
2020/02/05	0	0.00	1	20.60	20.55	-1	1,942	-0.05%
2020/02/04	1	19.95	0	0.00	20.30	1	1,947	0.05%
2020/02/03	1	19.60	0	0.00	19.75	1	1,960	0.05%
2020/01/30	12	20.75	0	0.00	20.45	12	1,925	0.62%
2020/01/20	0	0.00	20	22.75	22.70	-20	1,857	-1.08%
2020/01/13	1	22.60	1	22.65	22.50	0	1,977	0.00%
2020/01/03	1	23.70	0	0.00	23.20	1	2,294	0.04%
2020/01/02	0	0.00	2	23.55	23.50	-2	2,288	-0.09%
2019/12/31	1	23.55	0	0.00	23.55	1	2,292	0.04%
2019/12/30	0	0.00	4	23.73	23.75	-4	2,330	-0.17%
2019/12/27	2	23.80	4	23.70	23.70	-2	2,330	-0.09%
2019/12/24	2	23.38	1	23.35	23.40	1	2,342	0.04%
2019/12/20	2	23.58	0	0.00	23.45	2	2,375	0.08%
2019/12/17	1	23.70	0	0.00	23.55	1	2,387	0.04%
2019/12/16	5	23.45	5	23.35	23.40	0	2,458	0.00%
2019/12/13	3	23.90	3	23.38	23.00	0	2,504	0.00%
2019/12/12	1	22.80	1	22.95	22.70	0	2,415	0.00%
2019/12/11	1	22.85	4	22.85	22.90	-3	2,415	-0.12%
2019/12/10	1	22.40	0	0.00	22.30	1	2,400	0.04%
2019/12/09	7	22.51	39	22.66	22.50	-32	2,419	-1.32%
2019/12/06	0	0.00	2	21.90	22.00	-2	2,391	-0.08%
2019/12/02	17	21.79	7	21.81	21.75	10	2,703	0.37%
2019/11/29	4	22.31	4	22.25	22.20	0	2,703	0.00%
2019/11/28	0	0.00	1	22.45	22.40	-1	2,734	-0.04%
2019/11/26	4	22.63	0	0.00	22.60	4	2,879	0.14%
2019/11/25	7	22.80	0	0.00	22.65	7	3,143	0.22%
2019/11/20	0	0.00	17	23.05	22.90	-17	3,471	-0.49%
2019/11/18	17	22.95	0	0.00	22.95	17	3,616	0.47%
2019/11/15	0	0.00	2	22.90	22.70	-2	3,660	-0.05%
2019/11/14	2	22.85	0	0.00	22.85	2	3,709	0.05%
2019/11/05	3	23.02	5	23.10	23.10	-2	4,537	-0.04%
2019/11/04	0	0.00	3	22.42	22.45	-3	4,550	-0.07%
2019/11/01	5	22.25	4	22.35	22.20	1	4,580	0.02%
2019/10/31	3	22.65	1	22.65	22.50	2	4,626	0.04%
2019/10/30	12	23.07	0	0.00	23.05	12	4,621	0.26%
2019/10/29	6	23.37	0	0.00	23.05	6	4,696	0.13%
2019/10/25	0	0.00	1	23.90	23.45	-1	4,989	-0.02%
2019/10/24	1	24.05	0	0.00	23.85	1	5,145	0.02%
2019/10/23	0	0.00	1	24.25	23.95	-1	5,511	-0.02%
2019/10/22	1	24.05	1	24.00	23.95	0	5,525	0.00%
2019/10/18	10	24.63	12	24.72	24.50	-2	5,544	-0.04%
2019/10/17	10	24.05	10	24.15	24.20	0	5,441	0.00%
2019/10/16	5	23.80	85	23.85	24.40	-80	5,427	-1.47%
2019/10/15	0	0.00	1	23.20	23.40	-1	5,354	-0.02%
2019/10/14	4	23.65	0	0.00	23.20	4	5,387	0.07%
2019/10/09	1	23.30	0	0.00	23.55	1	5,408	0.02%
2019/10/08	0	0.00	3	23.85	23.60	-3	5,402	-0.06%
2019/10/07	3	24.10	0	0.00	24.00	3	5,413	0.06%
2019/10/04	1	24.00	15	24.10	23.85	-14	5,417	-0.26%
2019/10/03	15	23.50	0	0.00	23.70	15	5,374	0.28%
2019/09/27	1	23.70	0	0.00	23.50	1	5,363	0.02%
2019/09/26	1	24.00	6	24.08	23.90	-5	5,338	-0.09%
2019/09/25	1	23.80	10	23.73	23.75	-9	5,326	-0.17%
2019/09/24	1	24.45	10	24.15	24.10	-9	5,320	-0.17%
2019/09/23	5	24.35	0	0.00	24.40	5	5,308	0.09%
2019/09/20	2	24.20	2	24.30	24.35	0	5,316	0.00%
2019/09/19	2	24.15	4	24.21	24.15	-2	5,254	-0.04%
2019/09/18	1	25.10	0	0.00	24.85	1	5,157	0.02%
2019/09/17	0	0.00	5	25.00	25.15	-5	5,087	-0.10%
2019/09/12	3	24.90	1	24.85	24.85	2	5,010	0.04%
2019/09/09	5	25.00	5	24.65	24.65	0	4,934	0.00%
2019/09/05	3	24.70	10	24.93	25.05	-7	4,808	-0.15%
2019/09/03	2	24.65	0	0.00	24.55	2	4,642	0.04%
2019/09/02	0	0.00	6	24.72	24.65	-6	4,630	-0.13%
2019/08/30	6	24.76	16	24.83	24.50	-10	4,591	-0.22%
2019/08/29	0	0.00	9	24.67	24.50	-9	4,523	-0.20%
2019/08/28	5	25.61	7	25.54	24.80	-2	4,445	-0.04%
2019/08/27	0	0.00	4	24.79	25.00	-4	4,189	-0.10%
2019/08/23	2	24.40	2	24.60	24.15	0	4,017	0.00%
2019/08/22	2	24.30	0	0.00	24.30	2	3,947	0.05%
2019/08/21	5	23.75	101	23.65	23.90	-96	3,842	-2.50%	大賣/
2019/08/20	0	0.00	1	23.75	23.75	-1	3,787	-0.03%
2019/08/19	1	24.10	3	24.08	23.95	-2	3,732	-0.05%
2019/08/16	1	24.25	1	23.80	24.00	0	3,679	0.00%
2019/08/15	1	23.65	3	23.55	23.90	-2	3,581	-0.06%
2019/08/14	10	23.90	1	23.80	23.45	9	3,496	0.26%
2019/08/13	11	23.20	8	23.58	23.25	3	3,417	0.09%
2019/08/12	14	24.68	5	24.60	24.40	9	3,258	0.28%
2019/08/08	1	23.90	15	23.61	23.95	-14	3,059	-0.46%
2019/08/07	7	23.18	5	23.10	23.10	2	2,846	0.07%
2019/08/06	7	22.44	43	22.17	22.70	-36	2,778	-1.30%
2019/08/05	0	0.00	22	22.73	22.65	-22	2,760	-0.80%
2019/08/02	5	22.34	15	22.50	22.50	-10	2,744	-0.36%
2019/08/01	2	22.70	1	22.60	22.90	1	2,708	0.04%
2019/07/31	14	22.65	6	22.69	22.90	8	2,698	0.30%
2019/07/30	7	22.76	21	22.59	22.60	-14	2,631	-0.53%
2019/07/29	0	0.00	13	22.88	22.95	-13	2,515	-0.52%
2019/07/26	18	22.25	20	22.29	22.40	-2	2,410	-0.08%
2019/07/25	16	22.01	26	21.93	21.90	-10	2,313	-0.43%
2019/07/23	1	20.55	0	0.00	20.55	1	1,983	0.05%
2019/07/22	0	0.00	1	20.15	20.25	-1	2,036	-0.05%
2019/07/19	41	20.78	1	20.75	20.85	40	2,233	1.79%
2019/07/16	0	0.00	1	20.80	20.75	-1	2,195	-0.05%
2019/07/15	6	20.86	1	20.50	20.90	5	2,164	0.23%
2019/07/11	60	20.25	0	0.00	20.20	60	2,165	2.77%
2019/07/08	1	20.00	0	0.00	19.90	1	2,220	0.05%
2019/07/01	1	20.15	10	20.15	20.15	-9	2,299	-0.39%
2019/06/21	2	19.05	0	0.00	19.05	2	2,375	0.08%
2019/06/20	1	19.50	1	19.40	19.50	0	2,380	0.00%
2019/06/18	3	19.15	0	0.00	19.15	3	2,744	0.11%
2019/06/14	0	0.00	2	19.45	19.40	-2	2,902	-0.07%
2019/06/12	1	19.25	0	0.00	19.35	1	2,989	0.03%
2019/06/11	1	19.20	0	0.00	19.20	1	3,014	0.03%
2019/06/10	2	19.08	0	0.00	19.10	2	3,033	0.07%
2019/06/06	1	18.95	1	18.95	18.90	0	3,079	0.00%
2019/06/05	1	19.15	0	0.00	19.10	1	3,097	0.03%
2019/06/03	0	0.00	5	18.85	18.95	-5	3,128	-0.16%
2019/05/30	1	18.70	0	0.00	18.85	1	3,105	0.03%
2019/05/29	5	17.90	0	0.00	18.00	5	3,110	0.16%
2019/05/28	20	18.00	0	0.00	17.95	20	3,127	0.64%
2019/05/20	0	0.00	4	17.70	17.70	-4	3,548	-0.11%
2019/05/17	10	17.75	0	0.00	17.70	10	3,567	0.28%
2019/05/16	5	18.00	0	0.00	17.85	5	3,566	0.14%
2019/05/14	4	17.98	0	0.00	17.85	4	3,562	0.11%
2019/05/13	13	18.32	0	0.00	18.00	13	3,545	0.37%
2019/05/09	1	19.30	32	19.35	19.10	-31	3,511	-0.88%
2019/05/07	0	0.00	90	20.05	19.95	-90	3,448	-2.61%
2019/05/06	5	19.95	5	20.19	19.90	0	3,432	0.00%
2019/05/03	21	20.73	111	20.65	20.65	-90	3,372	-2.67%	大賣/
2019/05/02	15	20.58	25	20.53	20.65	-10	3,314	-0.30%
2019/04/29	7	20.05	0	0.00	19.80	7	3,266	0.21%
2019/04/26	0	0.00	5	20.65	20.35	-5	3,205	-0.16%
2019/04/25	28	20.67	37	20.70	20.55	-9	3,170	-0.28%
2019/04/24	2	20.08	1	20.00	19.95	1	3,089	0.03%
2019/04/23	10	19.85	0	0.00	19.90	10	3,293	0.30%
2019/04/22	0	0.00	10	20.13	20.00	-10	3,424	-0.29%
2019/04/19	1	19.65	0	0.00	19.70	1	3,462	0.03%
2019/04/18	95	20.14	0	0.00	19.60	95	3,514	2.70%
2019/04/17	5	20.00	1	20.05	20.05	4	3,613	0.11%
2019/04/16	7	19.81	9	19.98	19.95	-2	3,671	-0.05%
2019/04/15	10	19.65	2	19.65	19.70	8	3,712	0.22%
2019/04/12	8	19.70	0	0.00	19.70	8	3,699	0.22%
2019/04/11	20	19.98	0	0.00	19.80	20	3,703	0.54%
2019/04/10	11	20.20	30	20.17	20.15	-19	3,670	-0.52%
2019/04/09	12	20.32	8	20.30	20.25	4	3,672	0.11%
2019/04/08	10	20.35	0	0.00	20.35	10	3,693	0.27%
2019/04/03	0	0.00	40	20.08	20.15	-40	3,661	-1.09%
2019/04/02	0	0.00	4	19.95	20.05	-4	3,646	-0.11%
2019/04/01	41	20.14	0	0.00	20.00	41	3,629	1.13%
2019/03/29	4	19.76	0	0.00	19.80	4	3,580	0.11%
2019/03/28	1	19.80	1	19.75	19.80	0	3,630	0.00%
2019/03/27	10	19.80	0	0.00	19.80	10	3,640	0.27%
2019/03/26	8	19.89	0	0.00	19.85	8	3,639	0.22%
2019/03/25	4	19.49	5	19.70	19.70	-1	3,641	-0.03%
2019/03/22	12	20.17	112	20.12	19.90	-100	3,661	-2.73%	大賣/
2019/03/21	19	20.90	10	20.92	20.60	9	3,556	0.25%
2019/03/20	9	20.32	57	20.15	20.60	-48	3,315	-1.45%
2019/03/19	5	19.75	1	19.85	19.85	4	3,244	0.12%
2019/03/18	1	19.65	4	19.73	19.75	-3	3,269	-0.09%
2019/03/15	2	19.10	0	0.00	19.30	2	3,228	0.06%
2019/03/14	13	19.23	0	0.00	19.10	13	3,246	0.40%
2019/03/13	4	19.49	2	19.40	19.35	2	3,285	0.06%
2019/03/12	1	20.00	1	20.00	19.65	0	3,308	0.00%
2019/03/11	0	0.00	1	19.60	19.55	-1	3,307	-0.03%
2019/03/08	0	0.00	4	19.40	19.45	-4	3,360	-0.12%
2019/03/07	1	19.10	0	0.00	19.00	1	3,493	0.03%
2019/03/06	2	19.45	30	19.45	19.35	-28	3,552	-0.79%
2019/03/05	10	19.35	0	0.00	19.30	10	3,564	0.28%
2019/03/04	3	19.37	5	19.20	19.50	-2	3,557	-0.06%
2019/02/26	3	18.93	2	19.08	18.95	1	3,517	0.03%
2019/02/25	2	19.43	25	19.48	19.35	-23	3,520	-0.65%
2019/02/22	6	18.96	11	18.95	19.20	-5	3,538	-0.14%
2019/02/21	15	18.76	4	18.50	18.45	11	3,413	0.32%
2019/02/20	0	0.00	11	18.15	18.35	-11	3,353	-0.33%
2019/02/19	14	17.91	10	17.85	17.95	4	3,316	0.12%
2019/02/18	2	17.63	0	0.00	17.60	2	3,320	0.06%
2019/02/15	1	17.80	0	0.00	17.80	1	3,313	0.03%
2019/02/13	1	18.00	0	0.00	18.00	1	3,359	0.03%
2019/02/12	0	0.00	1	18.10	18.15	-1	3,354	-0.03%
2019/02/11	0	0.00	1	18.10	17.95	-1	3,348	-0.03%
2019/01/30	1	17.80	5	17.74	17.80	-4	3,333	-0.12%
2019/01/28	0	0.00	1	17.80	17.75	-1	3,323	-0.03%
2019/01/25	1	17.60	10	17.60	17.70	-9	3,343	-0.27%
2019/01/23	1	17.55	2	17.55	17.55	-1	3,415	-0.03%
2019/01/22	1	17.85	2	17.88	17.50	-1	3,414	-0.03%
2019/01/21	1	18.00	2	18.23	17.90	-1	3,388	-0.03%
2019/01/17	1	17.95	0	0.00	17.90	1	3,358	0.03%
2019/01/16	34	18.48	72	18.35	18.35	-38	3,303	-1.15%
2019/01/15	8	18.16	3	18.10	18.35	5	3,136	0.16%
2019/01/14	3	18.10	0	0.00	18.15	3	2,912	0.10%
2019/01/11	4	17.75	1	17.60	17.90	3	2,773	0.11%
2019/01/10	0	0.00	4	18.01	17.90	-4	2,693	-0.15%
2019/01/09	22	18.01	61	18.17	18.35	-39	2,634	-1.48%
2019/01/08	1	17.95	2	17.85	17.60	-1	2,495	-0.04%
2019/01/07	4	17.40	33	17.46	17.65	-29	2,410	-1.20%
2019/01/04	1	16.80	0	0.00	16.80	1	2,357	0.04%
2018/12/28	0	0.00	5	16.75	16.55	-5	2,364	-0.21%
2018/12/27	12	16.68	1	16.75	16.60	11	2,366	0.46%
2018/12/26	15	16.70	0	0.00	16.35	15	2,331	0.64%
2018/12/24	7	16.56	2	16.63	16.80	5	2,319	0.22%
2018/12/21	0	0.00	1	16.30	16.25	-1	2,315	-0.04%
2018/12/20	8	16.35	0	0.00	16.15	8	2,260	0.35%
2018/12/19	10	16.80	10	16.85	16.70	0	2,241	0.00%
2018/12/18	0	0.00	15	16.97	16.75	-15	2,223	-0.67%
2018/12/17	3	17.52	1	17.85	17.10	2	2,190	0.09%
2018/12/14	12	17.14	2	17.23	17.35	10	2,142	0.47%
2018/12/13	0	0.00	7	17.15	17.20	-7	2,134	-0.33%
2018/12/12	10	17.20	2	17.15	17.20	8	2,129	0.38%
2018/12/11	21	17.18	24	17.14	17.10	-3	2,087	-0.14%
2018/12/10	1	16.90	1	16.85	16.75	0	2,024	0.00%
2018/12/07	2	16.90	2	16.70	17.00	0	1,981	0.00%
2018/12/06	92	16.38	0	0.00	16.40	92	1,953	4.71%
2018/12/05	0	0.00	5	16.90	17.25	-5	1,902	-0.26%
2018/12/04	24	17.00	1	17.20	17.20	23	1,892	1.22%
2018/12/03	30	16.35	32	16.45	16.80	-2	1,879	-0.11%
2018/11/30	4	16.10	3	16.32	15.95	1	1,855	0.05%
2018/11/29	0	0.00	2	16.65	16.30	-2	1,738	-0.12%
2018/11/28	1	15.95	0	0.00	16.10	1	1,690	0.06%
2018/11/27	0	0.00	1	15.95	15.95	-1	1,671	-0.06%
2018/11/23	3	15.58	4	15.50	15.40	-1	1,648	-0.06%
2018/11/22	189	15.96	3	15.70	15.70	186	1,642	11.33%	大買/鉅額交易
2018/11/21	4	15.93	2	15.88	15.90	2	1,627	0.12%
2018/11/20	5	15.37	0	0.00	15.40	5	1,575	0.32%
2018/11/15	1	15.55	1	15.30	15.30	0	1,536	0.00%
2018/11/13	4	14.78	5	14.81	14.90	-1	1,518	-0.07%
2018/11/12	3	15.28	2	15.55	15.30	1	1,516	0.07%
2018/11/09	3	14.90	0	0.00	14.90	3	1,568	0.19%
2018/11/08	0	0.00	1	14.95	14.80	-1	1,595	-0.06%
2018/11/07	1	14.55	0	0.00	14.70	1	1,617	0.06%
2018/11/05	0	0.00	1	14.25	14.30	-1	1,773	-0.06%
2018/11/02	3	14.33	3	14.38	14.40	0	1,780	0.00%
2018/11/01	1	14.20	0	0.00	14.20	1	1,807	0.06%
2018/10/25	0	0.00	1	13.75	13.65	-1	1,910	-0.05%
2018/10/23	1	14.55	0	0.00	14.30	1	1,925	0.05%
2018/10/22	0	0.00	1	14.30	14.60	-1	1,947	-0.05%
2018/10/17	2	14.03	2	14.05	14.00	0	2,005	0.00%
2018/10/16	2	13.80	2	13.85	13.80	0	2,084	0.00%
2018/10/15	10	13.50	4	13.60	13.60	6	2,160	0.28%
2018/10/12	15	13.25	1	13.65	13.75	14	2,205	0.63%
2018/10/11	10	13.85	20	13.89	13.85	-10	2,342	-0.43%
2018/10/09	0	0.00	2	15.40	15.35	-2	2,326	-0.09%
2018/09/27	38	16.20	0	0.00	16.25	38	2,628	1.45%
2018/09/26	26	15.90	0	0.00	15.95	26	2,741	0.95%
2018/09/12	10	14.95	0	0.00	14.95	10	2,941	0.34%
2018/09/11	0	0.00	5	14.80	14.95	-5	2,962	-0.17%
2018/09/07	0	0.00	2	15.75	15.40	-2	2,976	-0.07%
2018/09/05	1	16.65	0	0.00	16.65	1	2,909	0.03%
2018/09/04	0	0.00	6	17.40	17.35	-6	2,899	-0.21%
2018/08/28	1	17.65	0	0.00	17.65	1	3,009	0.03%
2018/08/23	0	0.00	1	16.95	16.90	-1	3,147	-0.03%
2018/08/21	5	16.80	1.8	16.74	16.85	3.2	3,203	0.10%
2018/08/20	1	16.65	0	0.00	16.60	1	3,241	0.03%
2018/08/17	0	0.00	1	16.95	16.90	-1	3,233	-0.03%
2018/08/16	33	16.79	0	0.00	16.80	33	3,223	1.02%
2018/08/14	1	17.75	0	0.00	17.80	1	3,162	0.03%
2018/08/13	0	0.00	2	17.80	17.80	-2	3,148	-0.06%
2018/08/10	5	19.50	0	0.00	19.30	5	3,056	0.16%
2018/08/07	6	19.87	22	20.08	19.85	-16	3,083	-0.52%
2018/08/06	0	0.00	4	20.85	20.85	-4	2,991	-0.13%
2018/08/03	5	20.67	0	0.00	20.80	5	3,008	0.17%
2018/08/02	0	0.00	1	20.95	20.60	-1	2,990	-0.03%
2018/07/30	11	21.50	3	21.30	21.25	8	2,983	0.27%
2018/07/26	3	21.35	0	0.00	21.25	3	2,975	0.10%
2018/07/23	2	21.30	8	20.81	20.90	-6	2,939	-0.20%
2018/07/20	4	22.50	15	22.47	22.45	-11	2,879	-0.38%
2018/07/18	7	22.55	24	22.63	23.00	-17	2,858	-0.59%
2018/07/17	10	21.95	0	0.00	21.90	10	2,785	0.36%
2018/07/16	10	22.30	11	22.39	22.10	-1	2,825	-0.04%
2018/07/13	0	0.00	12	22.06	22.25	-12	2,785	-0.43%
2018/07/12	0	0.00	3	21.52	21.50	-3	2,789	-0.11%
2018/07/11	6	21.53	3	21.35	21.35	3	2,824	0.11%
2018/07/10	1	21.95	5	21.95	21.95	-4	2,826	-0.14%
2018/07/09	0	0.00	10	21.88	21.85	-10	2,850	-0.35%
2018/07/06	0	0.00	1	21.20	21.60	-1	2,882	-0.03%
2018/07/05	26	21.66	7	21.55	21.50	19	2,921	0.65%
2018/07/04	8	22.03	2	22.15	22.15	6	2,974	0.20%
2018/07/03	2	21.90	9	21.96	21.70	-7	2,915	-0.24%
2018/07/02	0	0.00	3	21.87	21.55	-3	2,889	-0.10%
2018/06/29	2	21.48	2	21.40	21.65	0	2,876	0.00%
2018/06/28	2	21.05	1	21.25	20.90	1	2,842	0.04%
2018/06/27	3	20.88	0	0.00	20.80	3	2,873	0.10%
2018/06/26	1	20.90	1	20.65	20.85	0	2,908	0.00%
2018/06/20	1	21.05	1	21.35	21.20	0	3,100	0.00%
2018/06/19	1	21.60	4	21.85	21.60	-3	3,094	-0.10%
2018/06/15	1	21.55	0	0.00	21.40	1	3,096	0.03%
2018/06/14	0	0.00	3	21.70	21.40	-3	3,112	-0.10%
2018/06/13	1	21.80	3	21.73	21.65	-2	3,118	-0.06%
2018/06/12	1	21.70	3	21.68	21.75	-2	3,121	-0.06%
2018/06/11	1	21.15	0	0.00	21.20	1	3,111	0.03%
2018/06/08	4	21.60	2	21.38	21.35	2	3,112	0.06%
2018/06/07	2	21.78	0	0.00	21.75	2	3,108	0.06%
2018/06/06	14	21.99	5	22.16	21.90	9	3,152	0.29%
2018/06/05	11	21.87	0	0.00	21.80	11	3,179	0.35%
2018/06/04	12	22.03	5	22.06	21.95	7	3,398	0.21%
2018/06/01	11	21.87	16	21.62	21.90	-5	3,347	-0.15%
2018/05/31	4	21.20	3	21.40	21.45	1	3,259	0.03%
2018/05/30	0	0.00	1	21.05	21.05	-1	3,279	-0.03%
2018/05/29	2.2	21.21	2	21.38	21.10	0.2	3,290	0.01%
2018/05/28	1	21.20	11	21.10	21.20	-10	3,286	-0.30%
2018/05/25	2	20.40	3	20.55	20.60	-1	3,296	-0.03%
2018/05/24	1	20.75	0	0.00	20.40	1	3,320	0.03%
2018/05/23	0	0.00	4	20.61	20.60	-4	3,331	-0.12%
2018/05/22	1	20.80	1	20.70	20.60	0	3,346	0.00%
2018/05/21	1	20.35	0	0.00	20.35	1	3,348	0.03%
2018/05/18	5	20.15	6	20.25	20.25	-1	3,386	-0.03%
2018/05/17	12	20.28	8	20.36	20.20	4	3,403	0.12%
2018/05/14	5	19.20	0	0.00	19.30	5	3,557	0.14%
2018/05/11	1	19.55	0	0.00	19.40	1	3,612	0.03%
2018/05/10	3	19.75	0	0.00	19.70	3	3,637	0.08%
2018/05/08	5	19.55	5	19.75	19.65	0	3,892	0.00%
2018/05/07	0	0.00	5	19.90	19.85	-5	3,994	-0.13%
2018/05/04	2	19.95	0	0.00	19.85	2	4,047	0.05%
2018/05/03	0	0.00	1	20.00	19.90	-1	4,085	-0.02%
2018/04/30	2	19.95	2	20.00	20.00	0	4,168	0.00%
2018/04/27	5	20.00	1	19.95	19.95	4	4,512	0.09%
2018/04/26	2	19.95	0	0.00	19.90	2	4,859	0.04%
2018/04/25	10	20.00	0	0.00	20.25	10	4,925	0.20%
2018/04/24	6	20.06	22	20.14	20.00	-16	4,969	-0.32%
2018/04/23	5	21.00	252	21.07	20.70	-247	4,979	-4.96%	大賣/鉅額交易
2018/04/20	7	21.70	0	0.00	21.60	7	5,005	0.14%
2018/04/19	1	22.15	0	0.00	22.05	1	5,001	0.02%
2018/04/16	8	22.48	5	22.50	22.30	3	5,375	0.06%
2018/04/13	6	22.65	7	22.78	22.65	-1	5,729	-0.02%
2018/04/12	6	22.78	0	0.00	23.00	6	5,955	0.10%
2018/04/10	0	0.00	1	22.75	22.55	-1	6,675	-0.01%
2018/04/09	2	23.28	0	0.00	23.00	2	6,656	0.03%
2018/04/03	0	0.00	1	23.05	23.05	-1	6,643	-0.02%
2018/03/30	0	0.00	1	23.40	23.50	-1	7,009	-0.01%
2018/03/29	13	23.38	8	23.30	23.30	5	7,064	0.07%
2018/03/27	14	23.69	1	23.55	23.55	13	7,227	0.18%
2018/03/26	274	23.66	4	23.55	23.50	270	7,231	3.73%	大買/鉅額交易
2018/03/23	4	23.80	0	0.00	23.85	4	7,174	0.06%
2018/03/22	0	0.00	13	24.22	24.35	-13	7,170	-0.18%
2018/03/21	1	24.10	2	24.10	24.10	-1	7,235	-0.01%
2018/03/20	8	24.24	0	0.00	24.10	8	7,300	0.11%
2018/03/19	6	24.70	10	24.75	24.60	-4	7,305	-0.05%
2018/03/16	7	24.80	0	0.00	24.80	7	7,305	0.10%
2018/03/15	2	24.80	1	24.80	24.80	1	7,322	0.01%
2018/03/14	0	0.00	9	25.07	24.90	-9	7,340	-0.12%
2018/03/13	1	24.75	3	24.82	24.85	-2	7,355	-0.03%
2018/03/12	11	24.70	0	24.60	24.55	11	7,371	0.15%
2018/03/09	63	25.29	64	25.15	25.10	-1	7,347	-0.01%
2018/03/08	31	25.62	15	25.64	25.00	16	7,432	0.22%
2018/03/07	2	24.90	4	25.15	24.65	-2	7,411	-0.03%
2018/03/06	2	24.75	5	24.75	24.75	-3	7,929	-0.04%
2018/03/05	2	24.85	4	25.35	24.70	-2	8,122	-0.02%
2018/03/02	4	24.85	5	25.05	25.00	-1	8,190	-0.01%
2018/03/01	9	24.54	7	24.76	25.00	2	8,451	0.02%
2018/02/27	2	24.95	7	24.88	24.85	-5	8,835	-0.06%
2018/02/26	4	24.86	0	0.00	24.55	4	9,165	0.04%
2018/02/22	0	0.00	12	24.58	24.60	-12	9,325	-0.13%
2018/02/21	1	24.20	2	24.40	24.55	-1	9,355	-0.01%
2018/02/12	8	23.98	0	0.00	23.55	8	9,391	0.09%
2018/02/09	10	23.90	8	23.79	24.10	2	9,353	0.02%
2018/02/08	3	24.20	0	0.00	24.20	3	9,334	0.03%
2018/02/07	14	24.94	3	24.80	24.60	11	9,335	0.12%
2018/02/06	3	24.27	2	24.88	24.15	1	9,325	0.01%
2018/02/05	5	25.25	127	25.04	25.30	-122	9,188	-1.33%	大賣/鉅額交易
2018/02/02	7	25.86	3	26.05	25.60	4	9,169	0.04%
2018/02/01	87	26.07	84	25.91	25.85	3	9,251	0.03%
2018/01/31	14	26.05	25	26.15	26.25	-11	9,437	-0.12%
2018/01/30	16	25.92	242	26.07	25.70	-226	9,524	-2.37%	大賣/鉅額交易
2018/01/29	11	25.53	11	25.72	25.55	0	9,418	0.00%
2018/01/26	8	25.26	0	0.00	25.15	8	9,413	0.08%
2018/01/25	12	25.48	18	25.55	25.30	-6	9,443	-0.06%
2018/01/24	3	25.67	1	25.60	25.70	2	9,427	0.02%
2018/01/23	105	26.23	162	26.11	25.70	-57	9,402	-0.61%	大買/大賣/
2018/01/22	5	25.97	29	26.02	26.35	-24	9,082	-0.26%
2018/01/19	5	25.45	22	25.71	25.45	-17	8,842	-0.19%
2018/01/18	4	25.45	11	25.64	25.35	-7	8,796	-0.08%
2018/01/17	8	25.47	6	25.58	25.40	2	8,787	0.02%
2018/01/16	30	25.57	5	25.35	25.55	25	8,741	0.29%
2018/01/15	1	25.20	1	25.25	25.20	0	8,675	0.00%
2018/01/12	1	25.30	3	25.65	25.30	-2	8,675	-0.02%
2018/01/11	44	25.36	15	25.48	25.25	29	8,644	0.34%
2018/01/10	161	26.21	138	25.80	25.80	23	8,592	0.27%	大買/大賣/
2018/01/09	4	25.84	59	26.21	26.50	-55	8,344	-0.66%
2018/01/08	14	25.62	60	26.14	25.35	-46	8,085	-0.57%
2018/01/05	95	25.81	81	25.81	25.75	14	7,868	0.18%
2018/01/04	14	25.03	18	25.01	25.15	-4	7,473	-0.05%
2018/01/03	22	24.27	2	24.40	24.20	20	7,221	0.28%
2018/01/02	0	0.00	6	24.20	24.15	-6	7,271	-0.08%