明泰 (3380)-國泰-館前券商分點個股進出

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
31.15
漲跌
▼1.10
漲幅
-3.41%
成交量
3,158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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/19	1	31.90	9	31.36	31.15	-8	3,158	-0.25%
2024/04/18	2.1	32.11	1	32.25	32.25	1.1	3,138	0.03%
2024/04/17	0.1	32.50	0	0.00	32.40	0.1	3,189	0.00%
2024/04/16	3.1	32.95	0	0.00	32.30	3.1	3,207	0.10%
2024/04/15	7.1	33.91	1	33.85	33.70	6.1	3,232	0.19%
2024/04/12	0	34.90	1	35.00	34.65	-1	3,254	-0.03%
2024/04/11	4.1	34.77	1	34.80	34.65	3.1	3,466	0.09%
2024/04/10	2.2	35.21	9	35.30	35.10	-6.9	3,534	-0.19%
2024/04/09	2	35.23	1	35.15	35.15	1	3,539	0.03%
2024/04/08	1	35.60	3	35.60	35.45	-2	3,544	-0.06%
2024/04/03	5.1	35.89	2	35.70	35.70	3.1	3,554	0.09%
2024/04/02	2.1	36.77	15	36.94	36.35	-12.9	3,667	-0.35%
2024/04/01	1	36.02	5	36.36	36.35	-4	3,687	-0.11%
2024/03/29	1	35.90	2	35.95	35.80	-1	3,815	-0.03%
2024/03/28	2	36.15	3.1	36.55	36.10	-1.1	3,819	-0.03%
2024/03/27	1	36.00	11.2	36.24	36.35	-10.2	3,805	-0.27%
2024/03/26	5	35.74	7	36.09	36.25	-2	3,804	-0.05%
2024/03/25	0	0.00	2	36.35	36.10	-2	3,803	-0.05%
2024/03/22	0	0.00	4	36.03	36.20	-4	3,834	-0.10%
2024/03/21	0	35.75	2	35.78	35.80	-2	3,923	-0.05%
2024/03/20	1	35.55	0	0.00	35.55	1	3,951	0.03%
2024/03/19	1	35.40	2	35.48	35.40	-1	3,986	-0.03%
2024/03/18	0.1	35.03	3.3	35.33	35.30	-3.2	4,134	-0.08%
2024/03/15	12	35.00	3	35.35	34.80	9	4,443	0.20%
2024/03/14	7.2	35.22	3	35.41	35.10	4.2	4,461	0.09%
2024/03/13	3	35.20	1	35.20	35.20	2	4,461	0.04%
2024/03/12	6	35.49	9	35.57	35.55	-3	4,467	-0.07%
2024/03/11	1.1	35.22	1	35.80	35.40	0.1	4,486	0.00%
2024/03/08	23.7	34.87	9	34.96	35.25	14.7	4,585	0.32%
2024/03/07	10.2	36.10	9	36.12	35.40	1.2	4,674	0.02%
2024/03/06	7.3	36.61	2	36.70	36.60	5.3	4,630	0.11%
2024/03/05	14.1	37.10	3	37.15	36.90	11.1	4,618	0.24%
2024/03/04	16	37.55	21	37.71	37.45	-5	4,582	-0.11%
2024/03/01	7.2	36.62	4	36.63	36.65	3.2	4,463	0.07%
2024/02/29	11.1	37.10	12	37.04	37.00	-0.9	4,430	-0.02%
2024/02/27	12	37.77	3	37.90	37.50	9	4,390	0.21%
2024/02/26	10	38.67	7	38.89	38.40	3	4,368	0.07%
2024/02/23	32	39.12	34	38.71	38.05	-2	4,349	-0.05%
2024/02/22	1	38.55	12	38.68	38.60	-11	4,245	-0.26%
2024/02/21	3	38.25	22.1	38.53	38.65	-19.1	4,237	-0.45%
2024/02/20	3	37.60	20	37.54	37.45	-17	4,196	-0.41%
2024/02/19	22	38.06	2.1	37.91	37.85	19.9	4,193	0.47%
2024/02/16	5	37.56	11	37.47	37.65	-6	4,191	-0.14%
2024/02/15	7	37.34	4	37.50	37.50	3	4,191	0.07%
2024/02/05	29.3	37.69	24	37.55	37.70	5.3	4,173	0.13%
2024/02/02	4	39.14	15	39.12	39.25	-11	4,092	-0.27%
2024/02/01	9	38.33	13	38.30	38.30	-4	4,062	-0.10%
2024/01/31	8.1	38.77	3	38.73	38.50	5.1	4,050	0.13%
2024/01/30	70	39.43	12	39.45	39.15	58	4,046	1.43%
2024/01/29	7	38.79	4	38.79	38.80	3	3,952	0.08%
2024/01/26	24.6	39.16	7	39.25	39.10	17.6	3,973	0.44%
2024/01/25	5	38.99	7	39.01	39.10	-2	3,965	-0.05%
2024/01/24	23	38.92	18	38.97	38.75	5	3,988	0.13%
2024/01/23	19	39.43	18.1	39.43	39.25	0.9	4,055	0.02%
2024/01/22	15.1	38.76	9.3	38.52	38.90	5.8	3,821	0.15%
2024/01/19	2	37.78	25.2	37.65	37.95	-23.2	3,697	-0.63%
2024/01/18	4.1	36.77	0	0.00	36.65	4.1	3,636	0.11%
2024/01/16	13	37.77	0	0.00	37.75	13	3,602	0.36%
2024/01/15	0	0.00	3	37.67	37.80	-3	3,589	-0.08%
2024/01/12	25	37.70	1	37.84	37.50	24	3,603	0.67%
2024/01/11	4.2	37.37	16.1	37.31	37.75	-11.9	3,588	-0.33%
2024/01/10	8.1	36.75	5	36.64	36.60	3.1	3,552	0.09%
2024/01/09	11	37.15	14	37.39	36.95	-3	3,557	-0.08%
2024/01/08	8.3	37.22	7	37.41	36.80	1.3	3,525	0.04%
2024/01/05	29	38.56	27	38.66	37.90	2	3,492	0.06%
2024/01/04	39	37.73	21.1	37.85	37.70	18	3,289	0.55%
2024/01/03	6.5	36.70	4	36.85	36.60	2.5	3,245	0.08%
2024/01/02	6	37.39	7	37.15	37.15	-1	3,258	-0.03%
2023/12/29	3	37.77	0	0.00	37.75	3	3,284	0.09%
2023/12/28	14	38.12	16.5	38.17	38.10	-2.5	3,290	-0.08%
2023/12/27	4.5	37.53	0	37.60	37.55	4.5	3,215	0.14%
2023/12/26	21	38.10	14.1	37.83	38.10	6.9	3,178	0.22%
2023/12/25	0	36.40	0	0.00	36.35	0	3,057	0.00%
2023/12/22	0	36.90	3	36.70	36.60	-3	3,071	-0.10%
2023/12/21	3	36.80	3	36.90	36.75	0	3,078	0.00%
2023/12/20	3	37.30	2	37.35	37.35	1	3,085	0.03%
2023/12/19	8.1	36.89	18	36.78	36.70	-10	3,112	-0.32%
2023/12/18	22	37.83	28	38.04	37.70	-6	3,100	-0.19%
2023/12/15	3.3	36.95	1	36.71	36.70	2.3	3,006	0.08%
2023/12/14	19.1	37.70	2	37.70	37.25	17.1	3,015	0.57%
2023/12/13	31.1	37.74	5	37.79	37.85	26.1	3,001	0.87%
2023/12/12	16.3	38.25	22	38.30	38.30	-5.7	2,954	-0.19%
2023/12/11	1	37.00	5	37.24	37.20	-4	2,857	-0.14%
2023/12/08	2	36.80	3	37.02	36.55	-1	2,900	-0.03%
2023/12/07	1	36.70	6	36.73	36.70	-5	3,023	-0.16%
2023/12/06	3	37.37	4	37.75	37.10	-1	3,017	-0.03%
2023/12/05	27	37.64	12	37.78	37.50	15	2,993	0.50%
2023/12/04	10	37.73	9.3	37.62	37.45	0.7	2,876	0.02%
2023/12/01	0	0.00	4	36.00	36.00	-4	2,765	-0.14%
2023/11/30	9	35.78	3	35.85	35.75	6	2,768	0.22%
2023/11/29	0	36.10	1	36.15	36.00	-1	2,773	-0.03%
2023/11/28	1.1	35.60	1	35.45	35.95	0.1	2,813	0.00%
2023/11/27	1.1	35.67	0.1	35.70	35.65	1	2,885	0.04%
2023/11/24	0	0.00	1	35.90	35.85	-1	2,910	-0.03%
2023/11/23	5	35.99	0	0.00	35.85	5	2,924	0.17%
2023/11/22	1	36.15	2.1	35.81	36.25	-1.1	2,984	-0.04%
2023/11/21	2	35.55	0	0.00	35.35	2	3,013	0.07%
2023/11/20	2	35.55	1	35.60	35.55	1	3,125	0.03%
2023/11/17	2.1	34.90	4	34.96	34.95	-1.9	3,263	-0.06%
2023/11/16	0	0.00	1	34.30	34.30	-1	3,314	-0.03%
2023/11/15	0	33.81	1	33.95	33.85	-1	3,332	-0.03%
2023/11/14	0	33.29	0	0.00	33.55	0	3,347	0.00%
2023/11/13	0	0.00	1	33.25	32.90	-1	3,382	-0.03%
2023/11/10	0.1	32.40	0	0.00	32.40	0.1	3,401	0.00%
2023/11/09	10	32.89	1	32.70	32.70	9	3,407	0.26%
2023/11/08	0	33.95	0	0.00	33.75	0	3,408	0.00%
2023/11/07	2.1	33.80	1	34.05	33.55	1.1	3,426	0.03%
2023/11/06	0	34.64	0	0.00	34.55	0	3,434	0.00%
2023/11/03	3.1	34.49	0	0.00	34.40	3.1	3,460	0.09%
2023/11/02	11	35.15	11	35.50	35.20	0	3,453	0.00%
2023/11/01	14.3	33.95	8	33.86	33.55	6.3	3,421	0.18%
2023/10/31	10	35.70	6.3	35.69	35.35	3.8	3,439	0.11%
2023/10/30	0	0.00	1.2	34.60	34.70	-1.2	3,370	-0.04%
2023/10/27	2	34.20	2	34.28	34.20	0	3,488	0.00%
2023/10/26	2.2	34.73	0	0.00	34.50	2.2	3,640	0.06%
2023/10/25	0	0.00	1	35.55	35.30	-1	3,722	-0.03%
2023/10/24	2	34.43	1	34.55	35.25	1	3,763	0.03%
2023/10/23	0	0.00	4	34.49	34.50	-4	3,826	-0.10%
2023/10/20	1.1	33.79	0	0.00	34.45	1.1	3,901	0.03%
2023/10/19	0	34.60	7	34.74	34.95	-7	3,938	-0.18%
2023/10/18	2.1	34.65	4	34.45	34.40	-1.9	3,993	-0.05%
2023/10/17	7	35.24	12	35.12	35.05	-5	4,076	-0.12%
2023/10/16	4.1	36.12	9	35.87	35.70	-4.9	4,173	-0.12%
2023/10/13	0	0.00	2	36.95	36.60	-2	4,423	-0.05%
2023/10/12	0.1	36.56	6	36.64	36.60	-5.9	4,866	-0.12%
2023/10/11	3.2	37.01	20	36.70	36.55	-16.8	5,312	-0.32%
2023/10/06	4.1	37.39	3	37.42	37.40	1.1	5,491	0.02%
2023/10/05	10	38.06	0	0.00	37.75	10	5,540	0.18%
2023/10/04	11	38.58	3.3	38.83	38.35	7.8	5,565	0.14%
2023/10/03	12	38.55	1	39.75	38.30	11	5,694	0.19%
2023/10/02	3	39.43	2	39.60	39.65	1	6,053	0.02%
2023/09/28	6	39.48	1	39.80	39.35	5	6,124	0.08%
2023/09/27	5	39.42	3	39.52	39.65	2	6,285	0.03%
2023/09/26	3	39.32	3	39.35	39.30	0	6,479	0.00%
2023/09/25	2	39.23	2	39.47	39.50	0	6,737	0.00%
2023/09/22	1	37.21	32	38.72	38.95	-31	6,826	-0.45%
2023/09/21	4	37.96	0.6	38.00	37.85	3.4	7,124	0.05%
2023/09/20	3.1	38.83	3	39.43	38.80	0.1	7,274	0.00%
2023/09/19	8.1	39.37	1	39.15	39.25	7.1	7,297	0.10%
2023/09/18	4.1	39.77	2	39.78	39.80	2.1	7,347	0.03%
2023/09/15	12.3	39.93	21	39.65	39.45	-8.8	7,414	-0.12%
2023/09/14	25.2	40.06	39.3	40.03	40.15	-14.2	7,368	-0.19%
2023/09/13	22.1	38.34	22	38.30	39.00	0.1	7,292	0.00%
2023/09/12	57.1	38.08	26.1	38.10	38.15	31	7,565	0.41%
2023/09/11	3	36.85	1	36.95	36.35	2	7,454	0.03%
2023/09/08	1.1	37.90	0	0.00	37.50	1.1	7,452	0.01%
2023/09/07	5	38.53	7	38.54	38.40	-2	7,462	-0.03%
2023/09/06	1	38.45	2	39.00	38.95	-1	7,545	-0.01%
2023/09/05	0	0.00	4	38.45	38.45	-4	7,627	-0.05%
2023/09/04	0	0.00	1	38.00	38.30	-1	7,641	-0.01%
2023/09/01	6	39.13	12	38.89	38.60	-6	7,657	-0.08%
2023/08/31	22	39.56	3	39.52	39.75	19	7,652	0.25%
2023/08/30	5.5	39.29	3.1	39.52	39.10	2.4	7,631	0.03%
2023/08/29	2	39.13	1	39.25	39.15	1	7,653	0.01%
2023/08/28	8	39.49	4	39.20	39.00	4	7,756	0.05%
2023/08/25	30.6	39.58	4	39.74	39.60	26.6	7,848	0.34%
2023/08/24	7	39.48	15.1	39.54	39.50	-8	7,846	-0.10%
2023/08/23	11	39.08	23.7	38.99	38.90	-12.7	7,822	-0.16%
2023/08/22	15	38.21	4	38.26	38.15	11	7,668	0.14%
2023/08/21	1	37.30	6	37.41	37.50	-5	7,584	-0.07%
2023/08/18	7	37.29	0	0.00	36.40	7	7,562	0.09%
2023/08/17	0	0.00	1	37.10	37.75	-1	7,552	-0.01%
2023/08/16	5	35.92	3	36.02	36.10	2	7,525	0.03%
2023/08/15	0	36.50	1	36.35	36.50	-1	7,523	-0.01%
2023/08/14	4	35.94	7.4	35.86	35.85	-3.4	7,551	-0.04%
2023/08/11	1.4	36.99	4	36.95	36.70	-2.6	7,570	-0.03%
2023/08/10	24.7	37.78	6.1	37.44	37.10	18.6	7,569	0.25%
2023/08/09	5	38.44	13	38.67	38.30	-8	7,534	-0.11%
2023/08/08	17	38.66	6	38.69	38.75	11	7,499	0.15%
2023/08/07	8	38.96	36.3	39.00	39.50	-28.2	7,482	-0.38%
2023/08/04	19.1	38.58	47.3	38.51	39.45	-28.2	7,406	-0.38%
2023/08/02	18.3	42.67	10	41.99	41.40	8.3	7,316	0.11%
2023/08/01	77.2	44.61	23.7	44.85	42.95	53.5	7,257	0.74%
2023/07/31	47.1	44.77	30.2	44.16	43.90	16.9	7,147	0.24%
2023/07/28	19	42.39	15	42.14	42.90	4	6,998	0.06%
2023/07/27	0	0.00	7	43.96	44.00	-7	6,954	-0.10%
2023/07/26	6	43.74	5	43.83	43.15	1	6,918	0.01%
2023/07/25	2.2	44.51	3.2	44.38	44.45	-1	6,865	-0.01%
2023/07/24	8	43.46	9	43.78	43.45	-1	6,799	-0.01%
2023/07/21	0	0.00	1	42.60	43.75	-1	6,754	-0.01%
2023/07/20	8.1	43.35	11	43.74	43.80	-2.9	6,735	-0.04%
2023/07/19	7	42.91	9.6	43.06	42.90	-2.6	6,656	-0.04%
2023/07/18	34.2	44.70	25	44.33	43.20	9.2	6,669	0.14%
2023/07/17	73.7	47.77	59	47.30	46.70	14.7	6,513	0.22%
2023/07/14	72.2	46.55	66.7	46.45	48.10	5.5	6,141	0.09%
2023/07/13	13	43.82	22.5	43.81	43.80	-9.5	5,831	-0.16%
2023/07/12	10.1	42.84	8.2	42.78	42.40	1.9	5,632	0.03%
2023/07/11	3	42.40	4.4	42.57	42.45	-1.4	5,627	-0.02%
2023/07/10	7.5	42.18	30	41.67	42.15	-22.5	5,628	-0.40%
2023/07/07	131.2	43.41	107.7	43.73	43.30	23.5	5,529	0.43%	大買/大賣/
2023/07/06	10	42.08	7	41.89	41.85	3	5,148	0.06%
2023/07/05	15	42.63	9.1	42.78	41.70	5.9	5,122	0.11%
2023/07/04	34	43.22	32	43.44	43.80	2	5,009	0.04%
2023/07/03	21.1	43.12	35	43.00	43.45	-13.9	4,859	-0.29%
2023/06/30	2	40.48	3	40.67	40.90	-1	4,600	-0.02%
2023/06/29	33	41.29	28	41.04	40.35	5	4,503	0.11%
2023/06/28	5	39.44	25.2	39.65	39.30	-20.2	4,167	-0.48%
2023/06/27	9.2	38.38	12.1	37.75	37.80	-2.9	4,011	-0.07%
2023/06/26	8.8	38.80	8	38.77	38.60	0.8	4,002	0.02%
2023/06/21	18	39.92	30	40.13	40.20	-12	3,920	-0.31%
2023/06/20	6.6	39.04	1.1	39.15	39.10	5.5	3,825	0.14%
2023/06/19	49	40.02	21.6	40.31	39.30	27.4	3,785	0.72%
2023/06/16	24.3	40.92	45.3	40.50	40.35	-21	3,656	-0.57%
2023/06/15	0	0.00	3	37.95	38.15	-3	3,316	-0.09%
2023/06/14	4	37.33	10.3	37.54	37.65	-6.3	3,311	-0.19%
2023/06/13	2	37.20	2	37.38	37.10	0	3,344	0.00%
2023/06/12	26.3	37.37	0	0.00	36.80	26.3	3,411	0.77%
2023/06/09	5.2	38.78	6.7	38.45	38.85	-1.5	3,394	-0.04%
2023/06/08	4.2	37.66	0	0.00	37.20	4.2	3,345	0.13%
2023/06/07	5.3	38.00	2.3	37.96	38.10	3	3,377	0.09%
2023/06/06	4.1	38.05	1	38.20	38.05	3.1	3,440	0.09%
2023/06/05	10	38.99	24	39.40	38.70	-14	3,457	-0.40%
2023/06/02	3.1	38.82	1.1	38.95	38.90	2	3,542	0.06%
2023/06/01	30.1	38.64	26	38.99	38.95	4.1	3,526	0.12%
2023/05/31	16.3	38.68	18	38.66	38.50	-1.7	3,501	-0.05%
2023/05/30	20	37.48	30	37.47	37.45	-10	3,409	-0.29%
2023/05/29	85	37.21	78.3	37.40	37.30	6.7	3,404	0.20%
2023/05/26	3	35.90	2	36.18	35.90	1	3,307	0.03%
2023/05/25	6.2	35.82	7	36.05	36.00	-0.8	3,393	-0.02%
2023/05/24	6.2	36.28	2	36.25	36.20	4.2	3,385	0.12%
2023/05/23	5	36.62	3	36.82	36.65	2	3,383	0.06%
2023/05/22	1	36.50	8	36.65	36.60	-7	3,378	-0.21%
2023/05/19	3	36.30	1	36.25	36.10	2	3,385	0.06%
2023/05/18	1	36.15	1	36.60	36.15	0	3,364	0.00%
2023/05/17	4	36.14	8	35.93	35.95	-4	3,315	-0.12%
2023/05/16	0	0.00	5	35.03	35.30	-5	3,253	-0.15%
2023/05/15	2	34.28	9	34.47	34.40	-7	3,230	-0.22%
2023/05/12	1	33.80	1	33.95	34.30	0	3,235	0.00%
2023/05/11	5.2	34.41	1	34.35	33.95	4.2	3,232	0.13%
2023/05/10	0	0.00	1	34.85	34.80	-1	3,205	-0.03%
2023/05/09	3	34.77	0	34.90	34.60	3	3,198	0.09%
2023/05/08	6.1	35.34	3	35.78	35.15	3.1	3,188	0.10%
2023/05/05	3	35.23	5	35.16	35.00	-2	3,182	-0.06%
2023/05/04	8	34.34	24	34.48	34.45	-16	3,184	-0.50%
2023/05/03	50	35.11	30	34.40	34.40	20	3,188	0.63%
2023/05/02	0	0.00	10	35.75	35.85	-10	3,168	-0.32%
2023/04/28	11	35.27	1	35.30	35.40	10	3,159	0.32%
2023/04/27	2	34.70	1	35.45	35.30	1	3,143	0.03%
2023/04/26	2	35.10	1	34.60	35.05	1	3,130	0.03%
2023/04/25	6	35.51	16	34.85	34.80	-10	3,114	-0.32%
2023/04/24	0	0.00	0.5	35.80	35.70	-0.5	3,071	-0.02%
2023/04/21	31	37.15	45	36.73	35.65	-14	3,081	-0.45%
2023/04/20	15.6	39.19	9	39.16	39.30	6.6	2,949	0.22%
2023/04/19	21	38.70	5.8	38.50	38.85	15.2	2,840	0.54%
2023/04/18	18	38.61	21	38.36	38.40	-3	2,754	-0.11%
2023/04/17	2	37.25	12.2	37.23	37.45	-10.2	2,686	-0.38%
2023/04/14	12	37.05	4.2	36.97	36.70	7.8	2,757	0.28%
2023/04/13	3	36.78	6	36.63	36.90	-3	2,685	-0.11%
2023/04/12	9	36.59	8	36.59	36.75	1	2,618	0.04%
2023/04/11	9	35.91	4	36.11	36.20	5	2,554	0.20%
2023/04/10	5	35.86	12	35.93	36.00	-7	2,528	-0.28%
2023/04/07	6	35.58	45	35.22	35.35	-39	2,471	-1.58%
2023/04/06	0	0.00	6	35.28	35.55	-6	2,405	-0.25%
2023/03/31	0	0.00	3	34.73	34.85	-3	2,337	-0.13%
2023/03/30	2	34.55	12	34.76	34.80	-10	2,325	-0.43%
2023/03/29	2	34.55	0.1	34.56	34.45	1.9	2,310	0.08%
2023/03/28	0	0.00	1	34.60	34.75	-1	2,313	-0.04%
2023/03/27	1	34.70	18	34.95	34.95	-17	2,300	-0.74%
2023/03/24	2	34.58	0.1	34.60	34.55	1.9	2,273	0.08%
2023/03/23	1.1	34.61	16	34.75	34.75	-14.9	2,257	-0.66%
2023/03/22	10	34.09	1	34.15	34.45	9	2,240	0.40%
2023/03/21	5	34.15	1	34.25	34.10	4	2,224	0.18%
2023/03/20	5	34.18	0	0.00	34.20	5	2,211	0.23%
2023/03/17	2	34.25	13	34.22	34.30	-11	2,207	-0.50%
2023/03/16	10	33.89	4	33.79	33.55	6	2,187	0.27%
2023/03/15	18	34.83	20	35.22	34.45	-2	2,153	-0.09%
2023/03/14	26	35.19	17.5	35.18	35.20	8.5	2,081	0.41%
2023/03/13	6	34.72	2	34.15	34.90	4	2,036	0.20%
2023/03/10	10	34.58	15	34.85	34.55	-5	1,991	-0.25%
2023/03/09	10	35.08	36.5	34.89	34.80	-26.5	2,215	-1.20%
2023/03/08	11	34.26	6	34.34	34.55	5	2,276	0.22%
2023/03/07	14	34.35	28	34.38	34.20	-14	2,337	-0.60%
2023/03/06	5	33.43	16	33.31	33.25	-11	2,197	-0.50%
2023/03/03	23	33.12	16	33.03	32.90	7	2,167	0.32%
2023/03/02	13	33.75	16	33.74	33.90	-3	2,099	-0.14%
2023/03/01	7	33.14	4	33.05	33.20	3	2,100	0.14%
2023/02/24	3	32.38	2	32.35	32.50	1	2,054	0.05%
2023/02/23	12	32.55	11	32.49	32.50	1	2,038	0.05%
2023/02/22	1	31.95	2	31.35	31.90	-1	1,967	-0.05%
2023/02/21	0	0.00	2	31.60	31.80	-2	1,991	-0.10%
2023/02/20	1	31.85	0	0.00	31.70	1	2,015	0.05%
2023/02/17	2	31.65	2	31.58	31.60	0	2,014	0.00%
2023/02/16	0	0.00	2	31.18	31.00	-2	2,024	-0.10%
2023/02/15	0	0.00	6	30.96	30.90	-6	2,046	-0.29%
2023/02/14	2	30.90	2	31.08	30.70	0	2,063	0.00%
2023/02/13	6	30.78	2	30.75	30.90	4	2,120	0.19%
2023/02/10	2	30.48	6	30.33	30.20	-4	2,179	-0.18%
2023/02/06	3	31.05	12	31.20	30.95	-9	2,218	-0.41%
2023/02/03	14	30.81	1	31.25	30.70	13	2,217	0.59%
2023/02/02	0	0.00	9	31.01	31.25	-9	2,211	-0.41%
2023/02/01	1	30.75	5	30.65	30.65	-4	2,234	-0.18%
2023/01/31	1	30.35	1	30.50	30.55	0	2,224	0.00%
2023/01/30	0	0.00	1	30.10	30.05	-1	2,205	-0.05%
2023/01/17	10	29.85	7	29.84	29.80	3	2,203	0.14%
2023/01/16	1	29.35	4	29.45	29.30	-3	2,199	-0.14%
2023/01/13	6	29.58	4	30.01	29.40	2	2,204	0.09%
2023/01/12	18	30.17	23	29.85	29.85	-5	2,206	-0.23%
2023/01/11	10	30.14	2	30.48	30.05	8	2,220	0.36%
2023/01/10	30	30.11	5	30.14	30.05	25	2,191	1.14%
2023/01/09	3	29.77	29	29.91	29.80	-26	2,195	-1.18%
2023/01/06	0	0.00	1	29.60	29.50	-1	2,212	-0.05%
2023/01/05	23	30.08	11	30.32	29.60	12	2,244	0.53%
2023/01/04	37	29.92	28	29.95	30.00	9	2,175	0.41%
2023/01/03	0	0.00	3	28.60	28.75	-3	2,087	-0.14%
2022/12/30	1	28.20	1	28.50	28.20	0	2,114	0.00%
2022/12/29	2	27.90	1	28.10	28.10	1	2,144	0.05%
2022/12/28	5	28.45	0	0.00	28.15	5	2,262	0.22%
2022/12/27	1	28.60	2	28.85	28.95	-1	2,274	-0.04%
2022/12/26	3	28.38	2	28.60	28.45	1	2,279	0.04%
2022/12/23	3	28.43	1	28.60	28.55	2	2,291	0.09%
2022/12/22	1	28.90	1	29.00	28.85	0	2,305	0.00%
2022/12/21	1	28.70	1	29.00	28.75	0	2,353	0.00%
2022/12/20	11	29.27	2	29.60	28.55	9	2,371	0.38%
2022/12/19	5	29.62	0	0.00	29.35	5	2,395	0.21%
2022/12/16	2	30.53	0	0.00	30.40	2	2,407	0.08%
2022/12/15	9	31.10	2	31.00	31.10	7	2,415	0.29%
2022/12/14	3	30.90	2.1	30.92	31.05	0.9	2,427	0.04%
2022/12/13	1	30.40	0	0.00	30.50	1	2,431	0.04%
2022/12/12	1	30.40	1	30.80	30.60	0	2,447	0.00%
2022/12/09	1	30.80	1	31.20	30.85	0	2,479	0.00%
2022/12/08	1	30.70	0	0.00	30.80	1	2,550	0.04%
2022/12/07	5	30.84	0	0.00	30.65	5	2,599	0.19%
2022/12/06	2	31.63	7	31.68	31.35	-5	2,734	-0.18%
2022/12/05	4	31.48	1	31.80	31.60	3	2,931	0.10%
2022/12/02	7	31.07	13	31.21	31.20	-6	3,049	-0.20%
2022/12/01	14	31.54	13	31.85	31.30	1	3,162	0.03%
2022/11/30	18	31.23	58	30.94	31.00	-40	3,100	-1.29%
2022/11/29	7	31.01	27	30.83	31.35	-20	3,044	-0.66%
2022/11/28	5	29.76	1	29.80	29.85	4	2,964	0.13%
2022/11/25	6	29.69	3	29.60	29.50	3	2,968	0.10%
2022/11/24	8	30.19	3	29.95	30.00	5	2,970	0.17%
2022/11/23	55	30.30	13	29.98	30.45	42	2,951	1.42%
2022/11/22	3	29.35	6	29.46	29.55	-3	2,901	-0.10%
2022/11/21	3	29.60	5	29.80	29.60	-2	2,933	-0.07%
2022/11/18	7	29.69	33	29.80	29.55	-26	2,945	-0.88%
2022/11/17	3	29.40	6	29.55	29.50	-3	2,927	-0.10%
2022/11/16	3	29.30	5	29.38	29.15	-2	2,912	-0.07%
2022/11/15	6	29.14	0	0.00	29.20	6	2,929	0.20%
2022/11/14	23	29.69	2	29.63	29.70	21	2,932	0.72%
2022/11/11	3.1	29.30	37	29.68	29.55	-33.9	2,902	-1.17%
2022/11/10	35	29.47	6	29.41	29.15	29	2,891	1.00%
2022/11/09	25	29.29	29	29.40	29.30	-4	2,898	-0.14%
2022/11/08	68	29.50	60	29.68	29.30	8	2,906	0.28%
2022/11/07	6	28.97	3	28.90	28.70	3	2,875	0.10%
2022/11/04	2	28.48	1	28.80	28.80	1	2,916	0.03%
2022/11/03	1	27.85	21	28.53	28.55	-20	3,002	-0.67%
2022/11/02	4	28.25	3	28.22	28.55	1	3,037	0.03%
2022/11/01	0	0.00	5	27.26	27.50	-5	3,105	-0.16%
2022/10/31	0	0.00	10	26.88	26.85	-10	3,257	-0.31%
2022/10/28	8	26.86	2	27.55	26.25	6	3,530	0.17%
2022/10/27	0	0.00	2	27.35	27.35	-2	3,749	-0.05%
2022/10/26	5	26.87	3	27.03	26.60	2	3,875	0.05%
2022/10/25	1	27.20	1	27.60	27.20	0	3,919	0.00%
2022/10/24	0	0.00	3	27.75	27.55	-3	4,022	-0.07%
2022/10/21	2	27.35	1	27.40	27.10	1	4,285	0.02%
2022/10/20	9	27.72	5	27.85	27.85	4	4,464	0.09%
2022/10/19	3	28.48	2	28.85	28.35	1	4,556	0.02%
2022/10/18	2	28.35	4	28.65	28.60	-2	4,659	-0.04%
2022/10/17	4	27.38	4	27.66	28.30	0	4,694	0.00%
2022/10/14	1	27.71	9	27.52	28.00	-8	4,725	-0.17%
2022/10/13	13	27.02	1	26.25	26.10	12	4,744	0.25%
2022/10/12	4	27.83	3	28.17	28.10	1	4,720	0.02%
2022/10/11	6	28.60	4	28.74	28.40	2	4,735	0.04%
2022/10/07	1	29.30	2	29.62	29.50	-1	4,787	-0.02%
2022/10/06	1.1	29.20	9	29.08	29.20	-8	4,828	-0.16%
2022/10/05	31	29.27	16	29.27	28.85	15	4,848	0.31%
2022/10/04	9	27.89	7	28.19	28.60	2	4,773	0.04%
2022/10/03	4	27.09	5	27.36	27.35	-1	4,827	-0.02%
2022/09/30	4	26.91	3	27.22	27.55	1	5,062	0.02%
2022/09/29	3	27.82	4	28.36	27.65	-1	5,268	-0.02%
2022/09/28	12	28.52	1	27.55	27.25	11	5,323	0.21%
2022/09/27	14	29.87	11	29.70	29.80	3	5,399	0.06%
2022/09/26	7	30.41	1	29.75	29.80	6	5,417	0.11%
2022/09/23	5	32.01	1	31.35	31.35	4	5,395	0.07%
2022/09/22	6	31.80	16	32.18	32.65	-10	5,376	-0.19%
2022/09/21	9	32.31	1	32.90	32.35	8	5,353	0.15%
2022/09/20	7	32.69	2	32.68	32.80	5	5,331	0.09%
2022/09/19	6	32.30	2	32.40	32.45	4	5,316	0.08%
2022/09/16	1	32.80	7	32.71	32.70	-6	5,297	-0.11%
2022/09/15	14	33.60	6	33.71	33.05	8	5,258	0.15%
2022/09/14	12	32.97	2.2	33.28	33.45	9.9	5,179	0.19%
2022/09/13	26	34.26	54	33.99	33.70	-28	5,130	-0.55%
2022/09/12	41	34.35	114.5	34.29	34.95	-73.5	4,980	-1.48%	大賣/
2022/09/08	49	33.19	37	33.31	33.75	12	4,786	0.25%
2022/09/07	85.1	32.13	27	32.19	32.80	58.1	4,637	1.25%
2022/09/06	22	32.57	30.1	32.74	32.40	-8.1	4,514	-0.18%
2022/09/05	13.2	32.18	15.3	32.01	31.40	-2.1	4,297	-0.05%
2022/09/02	7	31.65	18	31.60	31.75	-11	4,198	-0.26%
2022/09/01	5	30.85	1	30.90	30.70	4	4,156	0.10%
2022/08/31	2	31.45	7	31.37	31.45	-5	4,139	-0.12%
2022/08/30	1	30.45	10.5	30.75	31.00	-9.5	4,124	-0.23%
2022/08/29	14.1	30.36	2.3	30.20	30.15	11.8	4,110	0.29%
2022/08/26	2	31.60	4	31.64	31.65	-2	4,082	-0.05%
2022/08/25	1	31.20	2	31.00	31.25	-1	4,032	-0.02%
2022/08/24	4	30.53	1.3	30.89	30.55	2.7	4,019	0.07%
2022/08/23	7	30.51	3	30.78	30.75	4	4,011	0.10%
2022/08/22	13	31.36	1	32.00	31.15	12	3,985	0.30%
2022/08/19	3	31.43	5	31.51	31.85	-2	3,932	-0.05%
2022/08/18	4	30.98	1	31.05	31.25	3	3,908	0.08%
2022/08/17	3	31.32	0	0.00	31.15	3	3,890	0.08%
2022/08/16	4.2	31.43	2	31.60	31.25	2.2	3,871	0.06%
2022/08/15	4	32.14	8	32.21	31.65	-4	3,838	-0.10%
2022/08/12	1	31.50	3	31.70	31.50	-2	3,771	-0.05%
2022/08/11	4	31.61	2	31.63	31.50	2	3,739	0.05%
2022/08/10	12	32.24	9	32.13	31.75	3	3,686	0.08%
2022/08/09	5	31.74	4	32.01	32.00	1	3,591	0.03%
2022/08/08	2	31.65	3	31.72	31.90	-1	3,537	-0.03%
2022/08/05	33.2	31.45	54	31.44	31.85	-20.9	3,446	-0.60%
2022/08/04	33	31.45	65.2	31.20	31.80	-32.2	3,291	-0.98%
2022/08/03	17.1	31.15	23	31.20	30.05	-5.9	3,016	-0.20%
2022/08/02	111	31.06	158	30.77	30.70	-47	2,754	-1.71%	大買/大賣/
2022/08/01	9	30.60	45	30.52	30.50	-36	2,633	-1.37%
2022/07/29	49	30.98	13	31.13	31.15	36	2,578	1.40%
2022/07/28	125.1	31.48	74	30.85	30.50	51.1	2,479	2.06%	大買/
2022/07/27	61	30.45	70	30.09	30.70	-9	2,216	-0.41%
2022/07/26	15	29.51	2	29.03	29.00	13	2,033	0.64%
2022/07/25	53	29.80	67	30.56	31.00	-14	1,936	-0.72%
2022/07/22	19	29.61	5	29.66	29.10	14	1,822	0.77%
2022/07/21	5	29.05	12	29.42	29.50	-7	1,784	-0.39%
2022/07/20	30	29.13	25	29.01	29.00	5	1,739	0.29%
2022/07/19	0	0.00	6	28.93	29.05	-6	1,717	-0.35%
2022/07/18	1	28.95	17	29.05	28.85	-16	1,710	-0.94%
2022/07/15	14	29.27	8	29.41	29.40	6	1,697	0.35%
2022/07/14	5	28.66	16	28.83	29.25	-11	1,648	-0.67%
2022/07/13	9	28.67	5	28.92	27.90	4	1,580	0.25%
2022/07/12	17	28.88	11	28.94	28.60	6	1,534	0.39%
2022/07/11	29	29.18	26	29.15	29.45	3	1,512	0.20%
2022/07/08	150.4	29.33	170	29.67	29.60	-19.6	1,448	-1.35%	大買/大賣/
2022/07/07	68	28.20	32	28.88	28.75	36	1,206	2.98%
2022/07/06	2	26.95	4.3	27.33	27.45	-2.3	1,001	-0.23%
2022/07/05	2.3	26.85	3	26.90	27.15	-0.7	951	-0.07%
2022/07/04	0	0.00	3	25.45	25.45	-3	830	-0.36%
2022/07/01	7	24.99	0	0.00	23.90	7	810	0.86%
2022/06/30	2	25.88	0	0.00	25.60	2	803	0.25%
2022/06/29	1	26.05	2	26.38	26.40	-1	807	-0.12%
2022/06/28	1	26.55	0	0.00	26.45	1	821	0.12%
2022/06/27	0	0.00	1	27.00	27.00	-1	834	-0.12%
2022/06/23	0	0.00	1.4	26.01	25.95	-1.4	861	-0.16%
2022/06/22	1	25.85	0	0.00	25.60	1	988	0.10%
2022/06/21	0	0.00	2	26.18	26.30	-2	1,023	-0.20%
2022/06/20	3	25.73	0	0.00	25.10	3	1,057	0.28%
2022/06/17	1	26.15	1	26.35	26.20	0	1,075	0.00%
2022/06/16	1	26.85	0	0.00	26.50	1	1,093	0.09%
2022/06/15	17	27.07	23	27.10	27.10	-6	1,175	-0.51%
2022/06/14	88	26.09	88	26.28	26.40	0	1,180	0.00%
2022/06/13	3	26.40	0	0.00	26.25	3	1,207	0.25%
2022/06/10	1	27.25	1	27.50	27.25	0	1,211	0.00%
2022/06/09	1	27.40	0	0.00	27.40	1	1,218	0.08%
2022/06/07	1	27.20	1	27.40	27.25	0	1,268	0.00%
2022/06/06	1	27.20	1	27.45	27.30	0	1,315	0.00%
2022/06/01	0	0.00	1	27.75	27.65	-1	1,362	-0.07%
2022/05/31	0	0.00	10	27.30	27.40	-10	1,357	-0.74%
2022/05/30	0	0.00	1	27.35	27.30	-1	1,365	-0.07%
2022/05/26	1	27.15	0	0.00	26.80	1	1,395	0.07%
2022/05/20	2	27.10	9	27.18	27.00	-7	1,569	-0.45%
2022/05/18	0.2	27.30	0	0.00	27.40	0.2	1,859	0.01%
2022/05/17	0	0.00	1	27.00	27.00	-1	1,876	-0.05%
2022/05/13	0	0.00	1	26.40	26.35	-1	1,893	-0.05%
2022/05/12	1.2	26.13	3	25.60	25.50	-1.8	1,906	-0.09%
2022/05/11	1	26.40	0	0.00	26.40	1	1,911	0.05%
2022/05/10	1	26.10	1	26.50	27.00	0	1,928	0.00%
2022/05/09	3	27.13	0	0.00	26.90	3	1,978	0.15%
2022/05/06	1	28.15	1	28.35	28.25	0	1,994	0.00%
2022/05/05	3	29.03	0	0.00	29.05	3	2,028	0.15%
2022/05/04	0	0.00	3	29.20	29.30	-3	2,033	-0.15%
2022/05/03	1	29.00	1	29.00	29.10	0	2,059	0.00%
2022/04/29	0	0.00	1	29.25	28.90	-1	2,067	-0.05%
2022/04/27	3	27.98	1	28.35	28.30	2	2,135	0.09%
2022/04/26	0	0.00	1	28.85	29.10	-1	2,131	-0.05%
2022/04/25	6	28.77	2	28.63	28.60	4	2,138	0.19%
2022/04/22	1	30.20	1	30.15	30.10	0	2,128	0.00%
2022/04/21	0	0.00	4	30.88	30.55	-4	2,136	-0.19%
2022/04/20	5	30.42	0.6	30.30	30.35	4.4	2,122	0.21%
2022/04/18	9	29.05	0	0.00	29.10	9	2,126	0.42%
2022/04/15	2.6	29.08	0	0.00	28.85	2.6	2,136	0.12%
2022/04/14	0	0.00	1	30.10	29.75	-1	2,200	-0.05%
2022/04/13	1	29.65	97	29.78	29.90	-96	2,227	-4.31%
2022/04/12	0	0.00	138	29.88	29.65	-138	2,259	-6.11%	大賣/鉅額交易
2022/04/11	1	29.95	292	30.06	29.70	-291	2,322	-12.53%	大賣/鉅額交易
2022/04/08	1	30.55	1	30.70	30.80	0	2,618	0.00%
2022/04/06	3	31.38	1	31.55	31.40	2	2,729	0.07%
2022/04/01	1	31.70	0	0.00	31.40	1	2,820	0.04%
2022/03/31	0	0.00	3	31.40	31.30	-3	2,859	-0.10%
2022/03/30	0	0.00	3	31.95	31.80	-3	2,923	-0.10%
2022/03/29	0	0.00	10	31.75	31.60	-10	2,934	-0.34%
2022/03/28	5	31.90	1	31.95	31.80	4	2,947	0.14%
2022/03/25	259	32.68	85	33.13	32.50	174	2,961	5.88%	大買/鉅額交易
2022/03/24	31	32.05	15	32.14	32.05	16	2,884	0.55%
2022/03/23	6.1	32.15	4	32.06	31.70	2.1	2,920	0.07%
2022/03/22	102	31.80	295	31.91	32.20	-193	3,022	-6.38%	大買/大賣/鉅額交易
2022/03/21	136	31.99	59	31.73	31.80	77	3,165	2.43%	大買/
2022/03/18	50	31.50	104.1	31.57	32.00	-54.1	3,665	-1.48%	大賣/
2022/03/17	55	30.98	56	31.11	30.90	-1	3,827	-0.03%
2022/03/16	106	30.48	72	30.56	30.80	34	4,336	0.78%	大買/
2022/03/15	54	30.20	50	30.22	30.10	4	4,863	0.08%
2022/03/14	86	30.36	85	30.40	30.40	1	4,926	0.02%
2022/03/11	1.1	30.19	66	30.17	30.25	-64.9	5,035	-1.29%
2022/03/10	100	30.04	50	29.81	29.80	50	5,025	0.99%
2022/03/09	174	28.40	4	28.50	28.60	170	5,058	3.36%	大買/鉅額交易
2022/03/08	1	28.90	3	28.55	28.05	-2	5,039	-0.04%
2022/03/07	7	29.38	491	29.04	29.05	-484	5,023	-9.63%	大賣/鉅額交易
2022/03/04	10	30.50	0	0.00	30.60	10	5,023	0.20%
2022/03/03	11	31.29	0	0.00	30.90	11	5,080	0.22%
2022/03/02	31	30.80	34	30.97	31.05	-3	5,109	-0.06%
2022/03/01	0	0.00	1	30.80	30.95	-1	5,128	-0.02%
2022/02/25	14	31.26	5	30.92	30.50	9	5,171	0.17%
2022/02/24	103.6	30.60	104	30.14	29.80	-0.4	5,172	-0.01%	大買/大賣/
2022/02/23	6	30.80	1	30.80	31.10	5	5,294	0.09%
2022/02/22	73	31.09	99	30.70	30.45	-26	5,351	-0.49%
2022/02/21	14	32.31	31.4	32.27	32.25	-17.4	5,542	-0.31%
2022/02/18	37.5	32.61	27.2	32.75	32.90	10.3	6,165	0.17%
2022/02/16	1	31.00	0	0.00	30.90	1	6,002	0.02%
2022/02/15	0	0.00	8	30.98	30.80	-8	6,006	-0.13%
2022/02/14	45	30.80	43	30.70	30.60	2	6,091	0.03%
2022/02/11	1	31.35	2	31.70	31.35	-1	6,101	-0.02%
2022/02/10	54	31.92	20	31.50	31.50	34	6,149	0.55%
2022/02/09	54	31.75	45	32.08	32.10	9	6,165	0.15%
2022/02/08	122	31.97	18	32.26	32.40	104	6,235	1.67%	大買/鉅額交易
2022/02/07	0	0.00	1	31.30	31.75	-1	6,379	-0.02%
2022/01/26	0	0.00	3	29.97	30.10	-3	6,411	-0.05%
2022/01/25	16.1	30.26	4	29.79	29.65	12.1	6,414	0.19%
2022/01/24	3	30.05	3	29.90	30.05	0	6,399	0.00%
2022/01/21	7	30.91	5	30.48	30.45	2	6,416	0.03%
2022/01/20	5	31.76	101	31.58	31.70	-96	6,512	-1.47%	大賣/
2022/01/19	0	0.00	1	31.05	31.00	-1	6,534	-0.02%
2022/01/18	101	31.18	1	30.80	30.90	100	6,525	1.53%	大買/
2022/01/17	20	30.77	19	30.90	30.90	1	6,515	0.02%
2022/01/14	7.1	29.78	1	29.75	30.00	6.1	6,502	0.09%
2022/01/13	6	30.54	1	30.45	30.45	5	6,489	0.08%
2022/01/12	3	30.45	0	0.00	30.70	3	6,483	0.05%
2022/01/11	9.2	31.03	1.5	31.12	30.80	7.7	6,475	0.12%
2022/01/10	0	0.00	1	31.30	31.70	-1	6,450	-0.02%
2022/01/07	10.2	31.72	7	31.51	31.35	3.2	6,437	0.05%
2022/01/06	5	33.24	23.5	33.27	32.85	-18.5	6,349	-0.29%
2022/01/05	19	33.59	5	33.64	33.70	14	6,319	0.22%
2022/01/04	5	33.88	4	33.79	33.70	1	6,295	0.02%
2022/01/03	433	34.26	47	34.48	33.95	386	6,221	6.20%	大買/鉅額交易
2021/12/30	25	33.77	12	33.80	33.55	13	5,914	0.22%
2021/12/29	107	33.80	4	34.04	34.15	103	5,873	1.75%	大買/鉅額交易
2021/12/28	18	33.68	47	33.73	34.00	-29	5,777	-0.50%
2021/12/27	65	33.04	56.1	33.34	33.30	8.9	5,681	0.16%
2021/12/24	207	33.43	17.1	33.44	33.40	189.9	5,642	3.37%	大買/鉅額交易
2021/12/23	3	32.72	17.3	32.84	32.80	-14.3	5,569	-0.26%
2021/12/22	4.2	32.65	0	0.00	32.55	4.2	5,554	0.08%
2021/12/21	0	0.00	3	32.78	32.80	-3	5,534	-0.05%
2021/12/20	5	32.72	8.1	32.98	32.70	-3.1	5,506	-0.06%
2021/12/17	8.1	32.95	4	32.94	32.65	4.1	5,463	0.08%
2021/12/16	54	33.98	18	34.16	33.85	36	5,397	0.67%
2021/12/15	44	33.41	49	33.40	34.15	-5	5,268	-0.09%
2021/12/14	135	35.03	108.1	35.09	34.10	26.9	5,100	0.53%	大買/大賣/
2021/12/13	19.1	33.49	28.1	33.34	33.65	-9	4,555	-0.20%
2021/12/10	118.1	33.78	125.1	33.64	33.80	-7	4,308	-0.16%	大買/大賣/
2021/12/09	40	32.56	88	32.99	32.20	-48	3,779	-1.27%
2021/12/08	56	30.17	55	30.31	30.30	1	3,217	0.03%
2021/12/07	66	29.66	103.3	30.23	30.15	-37.3	3,141	-1.19%	大賣/
2021/12/06	12	28.99	0	0.00	29.05	12	3,023	0.40%
2021/12/03	13.5	29.44	2	29.05	29.35	11.5	3,026	0.38%
2021/12/02	3	28.85	8	28.98	29.05	-5	2,971	-0.17%
2021/12/01	6	28.69	1	28.70	28.85	5	2,974	0.17%
2021/11/30	1	28.80	7	29.08	29.20	-6	2,973	-0.20%
2021/11/29	17.3	28.22	14	28.34	28.45	3.3	2,967	0.11%
2021/11/26	7	28.47	6	28.53	28.30	1	2,911	0.03%
2021/11/25	12	29.71	38	29.59	29.55	-26	2,874	-0.90%
2021/11/24	6.2	29.80	2	29.93	30.10	4.2	2,840	0.15%
2021/11/23	8	29.86	2	30.35	29.80	6	2,797	0.21%
2021/11/22	61	31.08	21	31.16	30.85	40	2,729	1.47%
2021/11/19	21.2	30.03	35	29.89	29.80	-13.8	2,587	-0.53%
2021/11/18	38	30.89	18	31.00	30.10	20	2,517	0.79%
2021/11/17	63.6	31.71	100.4	31.94	32.05	-36.8	2,279	-1.61%
2021/11/16	0	0.00	23	28.69	29.15	-23	1,627	-1.41%
2021/11/15	3	28.08	3	27.98	28.05	0	1,549	0.00%
2021/11/12	0	0.00	2	27.98	27.85	-2	1,536	-0.13%
2021/11/11	9	28.21	6	28.51	28.10	3	1,531	0.20%
2021/11/10	21	27.76	22	28.22	27.90	-1	1,448	-0.07%
2021/11/09	14	27.90	5	27.84	27.75	9	1,440	0.62%
2021/11/08	11.2	28.42	16	28.27	28.10	-4.8	1,384	-0.35%
2021/11/05	122	28.64	79	28.43	28.20	43	1,355	3.17%	大買/
2021/11/04	28	28.00	29	28.25	28.60	-1	1,244	-0.08%
2021/11/03	14	27.17	20	27.13	27.00	-6	1,077	-0.56%
2021/11/02	14	26.75	23	27.24	26.50	-9	1,010	-0.89%
2021/11/01	2	26.83	2	27.18	27.25	0	1,004	0.00%
2021/10/29	12	27.09	31	26.93	27.00	-19	1,046	-1.81%
2021/10/28	11	28.02	55.1	28.51	27.80	-44.1	1,020	-4.32%
2021/10/27	73	27.93	24	27.91	28.30	49	908	5.39%
2021/10/26	2	26.60	1	26.70	26.65	1	845	0.12%
2021/10/25	3	26.37	2	26.48	26.60	1	852	0.12%
2021/10/22	0	0.00	2	26.30	26.20	-2	868	-0.23%
2021/10/21	4	26.30	14	26.35	25.95	-10	887	-1.13%
2021/10/20	1	26.00	1	26.15	25.95	0	897	0.00%
2021/10/19	0	0.00	1	25.75	26.05	-1	908	-0.11%
2021/10/15	0	0.00	2	25.45	25.60	-2	957	-0.21%
2021/10/14	1	24.80	0	0.00	25.15	1	999	0.10%
2021/10/13	5	24.83	2	24.88	24.85	3	1,049	0.29%
2021/10/07	0	0.00	3	25.87	25.85	-3	1,342	-0.22%
2021/10/06	1	25.05	0	0.00	24.80	1	1,376	0.07%
2021/10/05	2	24.45	4	24.94	25.00	-2	1,394	-0.14%
2021/10/04	4	24.84	5	24.85	24.55	-1	1,404	-0.07%
2021/10/01	3	25.17	3	25.17	25.00	0	1,414	0.00%
2021/09/30	2	25.60	4	25.79	25.80	-2	1,419	-0.14%
2021/09/29	5	25.50	0	0.00	25.45	5	1,428	0.35%
2021/09/28	0	0.00	1	26.00	26.00	-1	1,449	-0.07%
2021/09/27	0	0.00	4	25.88	25.85	-4	1,467	-0.27%
2021/09/24	0	0.00	1	25.50	25.40	-1	1,481	-0.07%
2021/09/23	0	0.00	3	24.75	25.00	-3	1,480	-0.20%
2021/09/22	2	24.45	1	24.60	24.40	1	1,490	0.07%
2021/09/17	0	0.00	6	24.68	24.90	-6	1,490	-0.40%
2021/09/16	0	0.00	1	24.20	24.20	-1	1,505	-0.07%
2021/09/15	1	24.15	4	24.34	24.10	-3	1,538	-0.20%
2021/09/13	1	24.25	0	0.00	24.25	1	1,573	0.06%
2021/09/10	1	24.30	30	24.27	24.35	-29	1,595	-1.82%
2021/09/09	0	0.00	1	24.50	24.35	-1	1,626	-0.06%
2021/09/08	13.3	24.23	3	24.75	24.15	10.3	1,649	0.62%
2021/09/07	7	24.55	0	0.00	24.65	7	1,643	0.43%
2021/09/06	1	25.25	13	24.90	24.75	-12	1,650	-0.73%
2021/09/03	3	25.87	0	0.00	25.80	3	1,624	0.18%
2021/09/02	2	26.38	0	0.00	26.05	2	1,633	0.12%
2021/09/01	0	0.00	2	26.58	26.65	-2	1,617	-0.12%
2021/08/31	1	25.90	0	0.00	26.00	1	1,619	0.06%
2021/08/30	0	0.00	1	26.40	26.20	-1	1,628	-0.06%
2021/08/27	1	26.30	5	26.42	26.15	-4	1,651	-0.24%
2021/08/26	5	26.76	1	26.80	26.95	4	1,669	0.24%
2021/08/25	0	0.00	2.1	26.63	26.70	-2.1	1,703	-0.12%
2021/08/23	0.1	26.30	4	25.90	26.35	-4	1,723	-0.23%
2021/08/20	4	25.11	1.1	25.01	25.30	2.9	1,726	0.17%
2021/08/18	3	24.85	1.1	24.75	25.65	2	1,730	0.11%
2021/08/17	1.7	24.68	2	24.80	24.55	-0.3	1,742	-0.02%
2021/08/16	4	24.81	2	24.83	24.75	2	1,743	0.11%
2021/08/13	3	25.47	0	0.00	25.15	3	1,751	0.17%
2021/08/12	0	0.00	2	25.88	26.00	-2	1,764	-0.11%
2021/08/11	4	25.86	1	26.05	25.75	3	1,789	0.17%
2021/08/10	4.2	26.43	1.1	26.57	26.05	3.1	1,813	0.17%
2021/08/09	4	26.96	6	26.82	26.70	-2	1,847	-0.11%
2021/08/06	3	27.17	2	27.35	27.20	1	1,872	0.05%
2021/08/05	3	27.15	0	0.00	27.20	3	1,940	0.15%
2021/08/04	9	27.26	92.1	27.27	27.10	-83.1	2,029	-4.09%
2021/08/03	3	28.13	1	28.20	28.05	2	2,042	0.10%
2021/08/02	2	28.15	2.2	28.20	28.20	-0.2	2,067	-0.01%
2021/07/30	3	28.37	1	28.45	28.10	2	2,097	0.10%
2021/07/29	3	28.53	0	0.00	28.50	3	2,169	0.14%
2021/07/28	0.2	28.75	3	28.53	28.60	-2.8	2,232	-0.12%
2021/07/26	2	29.50	0	0.00	29.55	2	2,424	0.08%
2021/07/23	0	0.00	0.1	29.50	29.55	-0.1	2,580	0.00%
2021/07/22	0	0.00	1	29.20	29.15	-1	2,612	-0.04%
2021/07/21	3.2	28.76	7	28.62	28.55	-3.8	2,639	-0.14%
2021/07/20	10.6	29.36	4	29.35	29.05	6.6	2,666	0.25%
2021/07/19	10.1	30.44	0	0.00	30.35	10.1	2,734	0.37%
2021/07/16	7	30.69	17	30.81	31.15	-10	2,821	-0.35%
2021/07/15	22	31.00	40	30.21	31.65	-18	2,783	-0.65%
2021/07/14	1	29.20	3	28.98	29.05	-2	2,637	-0.08%
2021/07/13	1	28.45	4	28.89	28.45	-3	2,645	-0.11%
2021/07/12	1	28.10	1	28.20	28.25	0	2,644	0.00%
2021/07/08	4.2	28.21	4	28.21	28.15	0.2	2,716	0.01%
2021/07/07	3	28.67	0	0.00	28.40	3	2,821	0.11%
2021/07/06	0.2	28.90	0	0.00	28.75	0.2	2,996	0.01%
2021/07/05	1	28.90	15	29.00	29.10	-14	3,307	-0.42%
2021/07/02	0	0.00	3.1	28.41	28.60	-3.1	3,327	-0.09%
2021/07/01	5	28.58	1.1	28.27	28.10	4	3,381	0.12%
2021/06/30	1	28.55	0	0.00	28.55	1	3,433	0.03%
2021/06/29	0	0.00	0.2	29.00	28.60	-0.2	3,572	0.00%
2021/06/28	0	0.00	2.1	29.13	29.25	-2.1	3,714	-0.06%
2021/06/25	0	0.00	2	29.10	29.15	-2	3,746	-0.05%
2021/06/24	3	29.28	5	29.30	29.15	-2	3,814	-0.05%
2021/06/23	0	0.00	2	28.20	28.85	-2	3,812	-0.05%
2021/06/22	1.2	28.47	1	28.25	27.90	0.2	3,888	0.00%
2021/06/21	6.4	28.29	1	28.25	28.25	5.4	3,900	0.14%
2021/06/18	3.2	28.66	0.3	28.85	29.20	2.8	3,951	0.07%
2021/06/16	3	28.30	0	0.00	28.10	3	4,090	0.07%
2021/06/15	1	28.35	1	28.35	28.55	0	4,110	0.00%
2021/06/11	3	28.15	0	0.00	28.20	3	4,152	0.07%
2021/06/08	1	27.80	0	0.00	27.80	1	4,545	0.02%
2021/06/07	0.1	27.90	2	27.95	28.00	-1.9	4,572	-0.04%
2021/06/04	3.3	28.36	6	28.23	28.10	-2.7	4,585	-0.06%
2021/06/03	15	28.99	1	28.85	28.85	14	4,665	0.30%
2021/06/02	2.2	28.86	3	28.82	28.95	-0.8	4,700	-0.02%
2021/06/01	0	0.00	2	28.38	28.55	-2	4,748	-0.04%
2021/05/28	3.5	27.81	1	27.80	27.80	2.5	4,850	0.05%
2021/05/27	7	27.19	0	0.00	27.40	7	4,885	0.14%
2021/05/26	0.1	27.25	0.1	27.20	27.40	0	4,924	0.00%
2021/05/25	3	27.30	0	0.00	27.25	3	4,957	0.06%
2021/05/24	1	26.15	1	26.60	26.75	0	5,003	0.00%
2021/05/21	1	26.60	0	0.00	26.50	1	5,059	0.02%
2021/05/20	6	26.14	1	25.85	25.85	5	5,109	0.10%
2021/05/19	1	26.01	17	26.22	26.35	-16	5,202	-0.31%
2021/05/18	4.1	26.05	0	0.00	26.15	4.1	5,233	0.08%
2021/05/17	1	24.00	6	23.90	24.00	-5	5,247	-0.10%
2021/05/14	5	26.25	2	26.93	26.10	3	5,241	0.06%
2021/05/13	1	26.65	7	26.32	26.60	-6	5,244	-0.11%
2021/05/12	22	25.47	6.1	26.20	25.75	15.9	5,242	0.30%
2021/05/11	14.1	28.85	2	29.13	27.95	12.1	5,185	0.23%
2021/05/10	3.3	30.16	0	0.00	29.95	3.3	5,198	0.06%
2021/05/07	1.2	29.81	7	30.10	30.40	-5.8	5,503	-0.11%
2021/05/06	9	29.31	5	29.42	29.20	4	5,584	0.07%
2021/05/05	6.4	30.60	7	30.68	30.10	-0.6	5,533	-0.01%
2021/05/04	15.1	31.83	12	32.99	31.35	3.1	5,519	0.06%
2021/05/03	42.8	35.00	55	35.01	34.40	-12.2	5,475	-0.22%
2021/04/29	80	34.71	18	33.98	35.00	62	5,422	1.14%
2021/04/28	8.1	33.38	52	33.40	33.50	-43.9	5,378	-0.82%
2021/04/27	6	33.23	4	33.33	33.25	2	5,484	0.04%
2021/04/26	38.4	33.21	4	33.41	33.65	34.4	5,573	0.62%
2021/04/23	18	33.25	4	33.29	33.15	14	5,667	0.25%
2021/04/22	29	35.00	16.1	34.54	34.00	12.9	6,057	0.21%
2021/04/21	14	35.82	4	35.81	35.80	10	6,051	0.17%
2021/04/20	6.1	36.47	1	36.40	36.30	5.1	6,107	0.08%
2021/04/19	10	36.10	15	36.16	36.05	-5	6,325	-0.08%
2021/04/16	9	36.04	10	36.09	36.05	-1	6,462	-0.02%
2021/04/15	5.1	35.93	5	35.95	35.95	0.1	6,666	0.00%
2021/04/14	20	35.84	7	36.07	35.80	13	7,531	0.17%
2021/04/13	14	36.81	13	36.91	37.00	1	8,203	0.01%
2021/04/12	28	37.71	41	37.91	37.50	-13	8,310	-0.16%
2021/04/09	32	38.15	29	37.92	38.40	3	8,231	0.04%
2021/04/08	2	36.40	11	36.46	36.40	-9	7,937	-0.11%
2021/04/07	24	36.24	12	36.26	36.20	12	7,935	0.15%
2021/04/06	3	36.68	10	36.80	36.55	-7	7,930	-0.09%
2021/04/01	21.3	37.44	15	37.38	37.05	6.2	7,991	0.08%
2021/03/31	20	37.18	9.4	37.26	37.35	10.6	8,083	0.13%
2021/03/30	5	36.54	3	36.62	36.55	2	7,944	0.03%
2021/03/29	16	36.51	13	36.43	36.55	3	7,920	0.04%
2021/03/26	2	35.50	1	35.55	35.65	1	7,902	0.01%
2021/03/25	3	36.38	15	36.15	35.60	-12	7,992	-0.15%
2021/03/24	12.2	35.67	2.5	35.60	35.40	9.7	7,958	0.12%
2021/03/23	7	35.74	9	35.67	35.25	-2	7,951	-0.03%
2021/03/22	24	35.27	9	35.17	35.10	15	7,902	0.19%
2021/03/19	7.2	36.58	34	36.99	36.15	-26.8	7,840	-0.34%
2021/03/18	6	36.25	3	36.33	36.30	3	7,777	0.04%
2021/03/17	11	36.31	9.1	36.35	36.10	1.9	7,825	0.02%
2021/03/16	9	36.96	6	36.66	36.65	3	7,828	0.04%
2021/03/15	46	37.48	10	37.56	37.55	36	7,805	0.46%
2021/03/12	21	36.28	29.6	36.55	36.80	-8.6	7,689	-0.11%
2021/03/11	1	35.50	8	35.70	35.75	-7	7,661	-0.09%
2021/03/10	1	35.50	1	35.65	35.35	0	8,028	0.00%
2021/03/09	14	35.55	16	35.62	35.40	-2	8,358	-0.02%
2021/03/08	1	35.20	11	35.41	34.90	-10	8,296	-0.12%
2021/03/05	5	35.51	22	35.50	35.45	-17	8,284	-0.21%
2021/03/04	14.7	35.43	15	35.43	35.05	-0.3	8,421	0.00%
2021/03/03	1	34.25	4	34.29	34.40	-3	8,429	-0.04%
2021/03/02	5	34.58	2	34.75	34.10	3	8,460	0.04%
2021/02/26	7	34.61	8	34.86	35.10	-1	8,451	-0.01%
2021/02/25	7	34.99	14	35.13	34.85	-7	8,467	-0.08%
2021/02/24	15	35.54	61	35.46	35.10	-46	8,468	-0.54%
2021/02/23	0	35.60	9	35.70	36.15	-9	8,489	-0.11%
2021/02/22	2	35.28	13	35.51	35.50	-11	8,548	-0.13%
2021/02/19	6	35.41	7	35.45	35.40	-1	8,515	-0.01%
2021/02/18	7	34.11	7	33.91	34.15	0	8,429	0.00%
2021/02/17	2	33.35	32	33.49	33.30	-30	8,402	-0.36%
2021/02/05	2	33.03	13	33.07	32.70	-11	8,366	-0.13%
2021/02/04	5	33.36	12	33.18	33.10	-7	8,362	-0.08%
2021/02/03	6	33.18	1	33.00	32.95	5	8,460	0.06%
2021/02/02	5.1	33.59	19	33.52	33.60	-13.9	8,410	-0.17%
2021/02/01	0	0.00	10	33.56	33.50	-10	8,381	-0.12%
2021/01/29	45	36.27	38	36.79	34.55	7	8,314	0.08%
2021/01/28	31	36.09	21.1	35.85	36.00	9.9	7,984	0.12%
2021/01/27	13.1	35.17	9	35.46	35.30	4.1	7,890	0.05%
2021/01/26	25	35.04	3	35.32	34.65	22	7,871	0.28%
2021/01/25	2	35.38	7	35.24	35.35	-5	7,835	-0.06%
2021/01/22	19.1	34.68	10	34.96	35.15	9.1	7,803	0.12%
2021/01/21	29.8	35.66	23	35.30	34.75	6.8	7,725	0.09%
2021/01/20	20	36.43	29	36.43	35.75	-9	7,618	-0.12%
2021/01/19	56.1	37.97	23	38.02	37.45	33.1	7,470	0.44%
2021/01/18	25	38.22	12	38.05	38.50	13	7,344	0.18%
2021/01/15	81	39.51	203.4	39.17	38.60	-122.4	7,192	-1.70%	大賣/鉅額交易
2021/01/14	30.1	38.30	32	38.41	38.35	-1.9	6,717	-0.03%
2021/01/13	22.1	37.45	19	37.73	37.80	3.1	6,604	0.05%
2021/01/12	68.4	37.50	30	37.80	37.50	38.4	6,500	0.59%
2021/01/11	10	38.88	27.1	38.83	38.95	-17	6,249	-0.27%
2021/01/08	41	38.36	19.4	38.37	38.50	21.6	6,084	0.35%
2021/01/07	341.7	39.57	106.2	39.27	39.50	235.5	5,851	4.02%	大買/大賣/鉅額交易
2021/01/06	67.1	38.46	96	38.06	38.90	-28.9	4,966	-0.58%
2021/01/05	49	33.86	55.8	34.37	35.40	-6.8	4,261	-0.16%
2021/01/04	12	31.93	11	31.98	32.20	1	4,058	0.02%
2020/12/31	0	0.00	1	31.30	31.25	-1	3,979	-0.03%
2020/12/30	10.1	31.57	0	0.00	31.15	10.1	4,017	0.25%
2020/12/29	18	31.94	7	31.83	31.45	11	3,984	0.28%
2020/12/28	24	32.02	23	32.08	31.65	1	3,921	0.03%
2020/12/25	43	31.59	36.6	31.81	32.10	6.4	3,840	0.17%
2020/12/24	1	30.00	4	30.25	30.25	-3	3,615	-0.08%
2020/12/23	3	29.50	0	0.00	29.85	3	3,619	0.08%
2020/12/22	12	30.41	19	29.94	29.55	-7	3,637	-0.19%
2020/12/21	15	31.00	162	31.08	31.05	-147	3,613	-4.07%	大賣/鉅額交易
2020/12/18	15.1	30.05	5.5	29.75	30.05	9.6	3,516	0.27%
2020/12/17	6	29.52	0	29.80	29.55	6	3,493	0.17%
2020/12/16	0.1	29.78	4	30.00	29.70	-3.9	3,492	-0.11%
2020/12/15	2	29.40	27	29.46	29.25	-25	3,498	-0.71%
2020/12/14	15	30.00	1.3	30.44	30.25	13.8	3,463	0.40%
2020/12/11	13.1	30.16	58	30.27	30.20	-44.9	3,479	-1.29%
2020/12/10	7.4	30.87	17.2	31.10	31.00	-9.8	3,425	-0.28%
2020/12/09	6.4	31.01	11.2	31.06	31.30	-4.8	3,412	-0.14%
2020/12/08	77	31.75	57	31.39	31.35	20	3,446	0.58%
2020/12/07	98.1	31.59	76.1	31.42	31.30	22	3,704	0.59%
2020/12/04	150.4	32.19	132	32.63	32.25	18.4	3,666	0.50%	大買/大賣/
2020/12/03	72	30.85	86.5	31.46	32.00	-14.5	3,305	-0.44%
2020/12/02	3.1	29.05	5	28.99	29.10	-2	3,022	-0.06%
2020/12/01	5	28.96	13	28.87	29.00	-8	3,036	-0.26%
2020/11/30	44	29.35	6	29.77	29.25	38	3,099	1.23%
2020/11/27	9	29.41	19	29.38	29.60	-10	2,914	-0.34%
2020/11/26	5.2	28.65	4	29.05	28.65	1.2	2,827	0.04%
2020/11/25	30.2	28.70	35	28.73	28.65	-4.8	2,796	-0.17%
2020/11/24	7	28.54	2	28.50	28.40	5	2,796	0.18%
2020/11/23	3	28.33	3	28.25	28.35	0	2,750	0.00%
2020/11/20	12	28.36	7	28.40	28.35	5	2,726	0.18%
2020/11/19	2.3	27.83	10.3	27.98	28.00	-8	2,723	-0.29%
2020/11/18	1	26.95	4	27.30	27.30	-3	2,622	-0.11%
2020/11/17	10	26.90	1	27.25	26.90	9	2,638	0.34%
2020/11/16	1	26.90	2	27.13	27.25	-1	2,723	-0.04%
2020/11/13	2	26.38	10	26.71	26.70	-8	2,854	-0.28%
2020/11/12	12	26.70	8	26.73	26.45	4	2,875	0.14%
2020/11/11	34.5	26.96	24	27.34	26.75	10.5	2,900	0.36%
2020/11/10	2	25.85	0	0.00	25.90	2	2,798	0.07%
2020/11/09	0	0.00	4	26.25	26.20	-4	2,854	-0.14%
2020/11/06	4	26.08	3	26.33	26.05	1	2,897	0.03%
2020/11/05	3	26.20	0	0.00	26.10	3	2,972	0.10%
2020/11/04	5	26.17	3	26.40	26.25	2	2,991	0.07%
2020/11/03	1	26.60	11	26.62	26.55	-10	2,989	-0.33%
2020/11/02	0	0.00	3	26.35	26.00	-3	3,009	-0.10%
2020/10/30	5	25.92	0	0.00	25.80	5	3,074	0.16%
2020/10/29	1	26.05	2	25.90	26.20	-1	3,118	-0.03%
2020/10/28	14	26.49	23	26.30	26.35	-9	3,131	-0.29%
2020/10/27	1	26.80	3	26.98	26.90	-2	3,150	-0.06%
2020/10/26	2	27.13	1	27.35	27.00	1	3,206	0.03%
2020/10/23	1	27.15	0	0.00	27.20	1	3,235	0.03%
2020/10/22	1	27.15	1	27.35	27.15	0	3,330	0.00%
2020/10/21	54	27.59	50	27.33	27.60	4	3,384	0.12%
2020/10/20	3	27.35	5	27.41	27.50	-2	3,510	-0.06%
2020/10/19	3	27.30	4	27.29	27.30	-1	3,543	-0.03%
2020/10/16	5	27.10	3	27.35	26.90	2	3,616	0.06%
2020/10/15	3	27.32	1	27.30	27.30	2	3,665	0.05%
2020/10/14	19.1	27.69	22	27.66	27.70	-2.9	3,709	-0.08%
2020/10/13	31	27.62	4	27.69	27.75	27	3,747	0.72%
2020/10/12	53	26.97	57	27.16	27.15	-4	3,735	-0.11%
2020/10/08	3	27.23	1	27.45	27.20	2	3,744	0.05%
2020/10/07	1	27.85	11	27.70	27.45	-10	3,762	-0.27%
2020/10/06	9	26.53	3	26.62	26.80	6	3,765	0.16%
2020/10/05	1	25.95	2	26.05	26.15	-1	3,832	-0.03%
2020/09/30	2	25.70	0	0.00	25.80	2	3,952	0.05%
2020/09/29	2	25.43	0	0.00	25.35	2	3,924	0.05%
2020/09/28	1	25.70	2	25.80	25.50	-1	3,944	-0.03%
2020/09/25	2	25.80	2	25.65	25.05	0	3,973	0.00%
2020/09/24	3	26.33	8	26.30	26.00	-5	3,953	-0.13%
2020/09/23	4	27.10	4	26.90	26.90	0	3,925	0.00%
2020/09/22	0	0.00	1	27.90	27.25	-1	3,948	-0.03%
2020/09/18	5	28.06	41	28.04	27.75	-36	3,937	-0.91%
2020/09/17	1	28.10	3	28.33	28.05	-2	3,938	-0.05%
2020/09/16	13	28.09	4	28.28	28.00	9	4,055	0.22%
2020/09/15	4	28.30	5	28.71	28.35	-1	4,104	-0.02%
2020/09/14	2	28.15	2	28.43	28.45	0	4,173	0.00%
2020/09/11	37	29.13	6	28.57	28.40	31	4,226	0.73%
2020/09/10	137	29.50	89	29.43	29.25	48	4,185	1.15%	大買/
2020/09/09	16	28.67	11	28.51	28.95	5	3,935	0.13%
2020/09/08	2	27.93	0	0.00	27.85	2	3,905	0.05%
2020/09/07	55.2	29.05	8	28.58	28.30	47.2	3,934	1.20%
2020/09/04	1	27.70	4	27.91	28.50	-3	3,948	-0.08%
2020/09/03	26	28.70	3	28.83	28.20	23	3,955	0.58%
2020/09/02	1	27.65	3	28.23	27.75	-2	3,876	-0.05%
2020/08/31	3.2	28.02	3	28.28	27.95	0.2	4,037	0.01%
2020/08/28	4	28.31	3	28.68	28.15	1	4,068	0.02%
2020/08/27	1	28.30	1	28.70	28.25	0	4,073	0.00%
2020/08/26	3	28.40	5	28.47	28.30	-2	4,102	-0.05%
2020/08/25	8	28.81	7	28.93	28.50	1	4,116	0.02%
2020/08/24	0	0.00	3.8	28.01	28.15	-3.8	4,052	-0.09%
2020/08/21	1	27.55	3	27.63	27.90	-2	4,076	-0.05%
2020/08/20	20	27.40	9	27.07	26.95	11	4,065	0.27%
2020/08/19	4	29.25	22	28.77	29.70	-18	4,001	-0.45%
2020/08/18	0	0.00	1	28.25	28.30	-1	3,887	-0.03%
2020/08/17	103	28.12	103	28.25	28.20	0	3,907	0.00%	大買/大賣/
2020/08/14	0	0.00	1	27.60	27.60	-1	4,129	-0.02%
2020/08/13	5	27.33	2	27.38	27.40	3	4,138	0.07%
2020/08/12	21	26.76	21	27.02	26.85	0	4,120	0.00%
2020/08/11	24	26.32	11	26.67	25.95	13	4,113	0.32%
2020/08/07	2	26.45	2	26.38	26.25	0	4,124	0.00%
2020/08/05	1	26.30	4	26.31	26.35	-3	4,248	-0.07%
2020/08/04	2	25.20	1	25.70	25.15	1	4,308	0.02%
2020/08/03	0.2	24.80	1	24.90	24.90	-0.8	4,481	-0.02%
2020/07/31	1	24.50	2	24.58	24.90	-1	4,931	-0.02%
2020/07/30	1	24.50	4	23.75	24.65	-3	5,638	-0.05%
2020/07/29	1	23.15	0	0.00	23.10	1	5,731	0.02%
2020/07/28	0.1	23.45	1	23.25	23.95	-0.9	5,766	-0.02%
2020/07/27	3.4	24.56	5	24.80	23.85	-1.6	5,755	-0.03%
2020/07/24	29	26.31	2.8	26.13	25.65	26.2	5,772	0.45%
2020/07/23	5	27.93	0	0.00	27.75	5	5,707	0.09%
2020/07/22	4	28.16	9	28.45	28.30	-5	5,717	-0.09%
2020/07/21	12	27.87	4	28.00	27.75	8	5,658	0.14%
2020/07/20	32	27.82	0	0.00	27.75	32	5,633	0.57%
2020/07/17	25	28.06	1	27.80	27.85	24	5,645	0.43%
2020/07/16	9	28.18	0	0.00	28.15	9	5,662	0.16%
2020/07/15	11	28.10	6	28.17	28.15	5	5,678	0.09%
2020/07/14	24	28.03	2	28.10	28.00	22	5,734	0.38%
2020/07/13	59	27.84	1	27.90	27.95	58	5,748	1.01%
2020/07/10	28	28.11	1	28.20	28.05	27	5,829	0.46%
2020/07/09	18	28.37	4	28.38	28.45	14	6,117	0.23%
2020/07/08	5	27.75	1	27.90	27.75	4	6,186	0.06%
2020/07/07	31	27.91	12	27.78	27.75	19	6,179	0.31%
2020/07/06	2	27.90	2	27.90	27.95	0	6,177	0.00%
2020/07/03	2	27.75	2	27.80	27.70	0	6,162	0.00%
2020/07/02	1	27.70	4	27.76	27.75	-3	6,174	-0.05%
2020/07/01	1	27.95	6	27.70	27.65	-5	6,175	-0.08%
2020/06/30	1	27.35	1	27.45	27.40	0	6,150	0.00%
2020/06/29	1	27.20	0	0.00	27.30	1	6,185	0.02%
2020/06/24	5	27.16	2	27.23	27.25	3	6,196	0.05%
2020/06/23	4	27.19	6	27.28	27.20	-2	6,216	-0.03%
2020/06/22	6	26.03	1	26.40	26.05	5	6,132	0.08%
2020/06/19	13	27.03	4	26.99	26.95	9	6,090	0.15%
2020/06/18	19	27.20	7	27.29	27.20	12	6,036	0.20%
2020/06/17	15	27.36	1	27.40	27.40	14	5,984	0.23%
2020/06/16	6	27.30	0	0.00	27.30	6	6,004	0.10%
2020/06/15	2	27.40	6	27.28	27.20	-4	6,003	-0.07%
2020/06/12	13	26.82	9	26.66	27.00	4	6,006	0.07%
2020/06/11	12	27.15	13	26.98	27.05	-1	6,006	-0.02%
2020/06/10	12	27.40	3	27.47	27.45	9	5,972	0.15%
2020/06/09	6	27.33	5	27.31	27.30	1	6,009	0.02%
2020/06/08	8	27.31	1	27.40	27.25	7	6,019	0.12%
2020/06/05	48	27.32	7	27.32	27.05	41	6,044	0.68%
2020/06/04	7	26.60	5	26.65	26.60	2	5,891	0.03%
2020/06/03	9	26.61	2	26.60	26.60	7	5,869	0.12%
2020/06/02	5	26.60	2	26.60	26.60	3	5,841	0.05%
2020/06/01	4	26.63	1	26.65	26.60	3	5,804	0.05%
2020/05/29	2	26.60	6	26.60	26.55	-4	5,783	-0.07%
2020/05/28	9	26.67	6	26.62	26.60	3	5,772	0.05%
2020/05/27	16	26.64	4	26.63	26.65	12	5,753	0.21%
2020/05/26	16	26.67	21	26.65	26.65	-5	5,740	-0.09%
2020/05/25	14	26.73	0	0.00	26.70	14	5,704	0.25%
2020/05/22	22	26.72	3	26.73	26.65	19	5,684	0.33%
2020/05/21	18	26.93	18	26.85	26.90	0	5,642	0.00%
2020/05/20	23	26.16	18	26.13	26.20	5	5,379	0.09%
2020/05/19	5	26.29	0	0.00	26.15	5	5,350	0.09%
2020/05/18	25	26.06	11	26.05	26.00	14	5,307	0.26%
2020/05/15	6	26.01	1	26.10	26.00	5	5,271	0.09%
2020/05/14	14	26.10	25.5	26.04	26.00	-11.5	5,242	-0.22%
2020/05/13	1	26.10	4	26.11	26.10	-3	5,201	-0.06%
2020/05/12	9	25.96	19	25.93	26.05	-10	5,256	-0.19%
2020/05/11	8	26.20	26	26.13	26.15	-18	5,182	-0.35%
2020/05/08	27	26.56	18	26.34	26.25	9	5,091	0.18%
2020/05/07	66	26.56	30	26.57	26.65	36	4,876	0.74%
2020/05/06	62	25.95	272	26.09	25.30	-210	4,417	-4.75%	大賣/鉅額交易
2020/05/05	1	26.75	3	26.75	26.75	-2	3,692	-0.05%
2020/05/04	0	0.00	33	24.35	24.35	-33	3,571	-0.92%
2020/04/30	22	22.63	2	22.40	22.15	20	3,542	0.56%
2020/04/29	2	22.00	33	22.14	22.35	-31	3,509	-0.88%
2020/04/28	7	21.51	54	21.66	21.95	-47	3,447	-1.36%
2020/04/27	11	21.08	21	21.25	21.15	-10	3,460	-0.29%
2020/04/24	15	20.93	5	21.10	20.90	10	3,425	0.29%
2020/04/23	40	20.87	3	21.00	20.95	37	3,409	1.09%
2020/04/22	2	20.30	20	20.39	20.80	-18	3,387	-0.53%
2020/04/21	14	20.24	1	21.00	20.20	13	3,324	0.39%
2020/04/20	1	20.80	10	20.95	20.95	-9	3,265	-0.28%
2020/04/17	10	21.20	25	21.10	20.55	-15	3,240	-0.46%
2020/04/16	45	20.98	13	20.97	20.85	32	3,157	1.01%
2020/04/15	21	20.82	22	20.81	20.90	-1	3,105	-0.03%
2020/04/14	29	20.33	49	20.24	21.05	-20	2,969	-0.67%
2020/04/13	8	19.34	34	19.82	20.00	-26	2,621	-0.99%
2020/04/10	0	0.00	1	18.20	18.20	-1	2,459	-0.04%
2020/04/09	12	17.96	14	18.31	18.10	-2	2,462	-0.08%
2020/04/08	2	18.00	3	17.78	17.95	-1	2,440	-0.04%
2020/04/07	51	17.37	10	17.35	17.40	41	2,416	1.70%
2020/04/06	0	0.00	2	16.95	16.95	-2	2,395	-0.08%
2020/04/01	0	0.00	10	16.65	16.70	-10	2,396	-0.42%
2020/03/31	2	16.55	0	0.00	16.60	2	2,400	0.08%
2020/03/30	1	16.10	2	16.30	16.30	-1	2,354	-0.04%
2020/03/27	5	16.10	0	0.00	15.90	5	2,331	0.21%
2020/03/26	1	15.70	0	0.00	16.05	1	2,299	0.04%
2020/03/25	1	15.70	4	15.61	15.55	-3	2,271	-0.13%
2020/03/24	0	0.00	41	15.00	15.00	-41	2,274	-1.80%
2020/03/23	23	14.70	1	15.00	14.50	22	2,264	0.97%
2020/03/20	63	15.25	8	15.24	15.40	55	2,274	2.42%
2020/03/19	48	14.09	133	14.06	14.10	-85	2,221	-3.83%	大賣/
2020/03/18	38	15.91	1	15.95	15.60	37	2,341	1.58%
2020/03/17	12	16.86	36	16.11	16.00	-24	2,311	-1.04%
2020/03/16	8	18.01	17	17.71	17.30	-9	2,284	-0.39%
2020/03/13	31	17.65	7	17.70	17.80	24	2,241	1.07%
2020/03/12	1	19.85	4	19.75	19.55	-3	2,211	-0.14%
2020/03/11	25	20.80	5	21.25	20.40	20	2,177	0.92%
2020/03/10	2	20.00	6	20.23	20.50	-4	2,120	-0.19%
2020/03/09	5	20.38	0	0.00	20.30	5	2,086	0.24%
2020/03/06	5	21.10	5	21.15	21.20	0	2,060	0.00%
2020/03/05	1	21.45	161	21.47	21.60	-160	2,076	-7.71%	大賣/鉅額交易
2020/03/04	31	21.30	30	21.20	21.20	1	2,081	0.05%
2020/03/03	1	21.50	37	21.43	21.40	-36	2,083	-1.73%
2020/03/02	2	20.85	1	20.75	21.00	1	2,076	0.05%
2020/02/27	6	21.54	0	0.00	21.20	6	2,061	0.29%
2020/02/26	53	21.72	2	21.80	21.80	51	2,046	2.49%
2020/02/25	5	21.06	12	21.63	21.80	-7	2,030	-0.34%
2020/02/24	31	21.64	61	21.72	21.65	-30	2,006	-1.50%
2020/02/21	1	22.00	15	22.12	21.90	-14	2,005	-0.70%
2020/02/20	200	22.00	82	21.96	21.90	118	1,994	5.92%	大買/鉅額交易
2020/02/19	61	21.92	61	21.97	21.95	0	1,995	0.00%
2020/02/18	91	21.85	1	22.00	21.90	90	1,992	4.52%
2020/02/17	43	21.85	39	21.85	21.85	4	2,010	0.20%
2020/02/14	2	21.83	12	21.99	22.05	-10	2,009	-0.50%
2020/02/13	103	21.90	152	21.97	21.85	-49	1,991	-2.46%	大買/大賣/
2020/02/12	0	0.00	15	21.15	21.20	-15	1,884	-0.80%
2020/02/11	160	20.83	100	20.60	20.75	60	1,879	3.19%	大買/
2020/02/10	3	20.00	2	20.00	20.00	1	1,845	0.05%
2020/02/07	58	20.46	50	20.33	20.30	8	1,892	0.42%
2020/02/06	10	20.62	8	20.80	20.80	2	1,938	0.10%
2020/02/05	17	20.50	108	20.80	20.55	-91	1,942	-4.69%	大賣/
2020/02/04	34	20.19	0	0.00	20.30	34	1,947	1.75%
2020/01/31	100	20.65	0	0.00	20.45	100	1,921	5.20%
2020/01/30	35	20.83	2	20.45	20.45	33	1,925	1.71%
2020/01/15	0	0.00	1	22.60	22.50	-1	1,907	-0.05%
2020/01/14	30	22.60	0	0.00	22.60	30	1,922	1.56%
2020/01/13	1	22.65	10	22.61	22.50	-9	1,977	-0.46%
2020/01/09	3	22.07	10	22.20	22.10	-7	2,173	-0.32%
2020/01/08	3	22.03	0	0.00	21.90	3	2,278	0.13%
2020/01/07	5	22.35	4	22.28	22.20	1	2,277	0.04%
2020/01/06	5	22.69	0	0.00	22.45	5	2,302	0.22%
2020/01/03	3	23.35	0	0.00	23.20	3	2,294	0.13%
2020/01/02	12	23.69	16	23.51	23.50	-4	2,288	-0.17%
2019/12/31	16	23.56	2	23.60	23.55	14	2,292	0.61%
2019/12/30	5	23.70	5	23.90	23.75	0	2,330	0.00%
2019/12/27	12	23.78	12	23.85	23.70	0	2,330	0.00%
2019/12/25	1	23.30	6	23.50	23.45	-5	2,325	-0.22%
2019/12/24	5	23.60	1	23.35	23.40	4	2,342	0.17%
2019/12/20	5	23.50	11	23.72	23.45	-6	2,375	-0.25%
2019/12/19	25	23.71	29	24.03	23.55	-4	2,383	-0.17%
2019/12/18	2	23.50	0	0.00	23.60	2	2,351	0.09%
2019/12/17	7	23.49	13	23.59	23.55	-6	2,387	-0.25%
2019/12/16	0	0.00	8	23.43	23.40	-8	2,458	-0.33%
2019/12/13	48	23.66	64.1	23.66	23.00	-16.1	2,504	-0.64%
2019/12/12	18	22.84	19	22.90	22.70	-1	2,415	-0.04%
2019/12/11	2	22.78	12	22.87	22.90	-10	2,415	-0.41%
2019/12/10	4	22.33	3	22.50	22.30	1	2,400	0.04%
2019/12/09	35.1	22.75	24	22.59	22.50	11.1	2,419	0.46%
2019/12/06	0.5	21.95	5	22.05	22.00	-4.5	2,391	-0.19%
2019/12/05	14	21.73	5	21.90	21.75	9	2,455	0.37%
2019/12/04	3	21.60	0	0.00	21.70	3	2,521	0.12%
2019/12/02	17	21.78	0	0.00	21.75	17	2,703	0.63%
2019/11/29	4	22.25	0	0.00	22.20	4	2,703	0.15%
2019/11/27	23	22.62	1	22.70	22.60	22	2,802	0.78%
2019/11/26	8	22.64	0	0.00	22.60	8	2,879	0.28%
2019/11/25	9	22.75	0	0.00	22.65	9	3,143	0.29%
2019/11/22	0	0.00	2	22.70	22.70	-2	3,350	-0.06%
2019/11/21	13	22.72	0	0.00	22.70	13	3,402	0.38%
2019/11/20	27	22.88	0	0.00	22.90	27	3,471	0.78%
2019/11/19	11	22.96	5	23.00	23.00	6	3,567	0.17%
2019/11/18	0	0.00	2	23.00	22.95	-2	3,616	-0.06%
2019/11/15	0	0.00	1	22.90	22.70	-1	3,660	-0.03%
2019/11/14	0	0.00	2	22.85	22.85	-2	3,709	-0.05%
2019/11/13	6	22.90	6	23.15	22.80	0	3,783	0.00%
2019/11/11	42	22.80	0	0.00	22.60	42	3,936	1.07%
2019/11/08	10	22.94	1	22.80	22.85	9	4,101	0.22%
2019/11/07	1	22.80	2	22.88	22.85	-1	4,288	-0.02%
2019/11/06	1.4	23.03	14	23.14	23.10	-12.6	4,492	-0.28%
2019/11/05	2	23.15	8	22.93	23.10	-6	4,537	-0.13%
2019/11/04	13	22.44	5	22.40	22.45	8	4,550	0.18%
2019/11/01	8	22.24	0	0.00	22.20	8	4,580	0.17%
2019/10/31	7	22.64	2	22.70	22.50	5	4,626	0.11%
2019/10/30	0	0.00	24	23.00	23.05	-24	4,621	-0.52%
2019/10/29	14	23.12	1	23.50	23.05	13	4,696	0.28%
2019/10/28	4	23.31	0	0.00	23.30	4	4,841	0.08%
2019/10/25	6	23.58	0	0.00	23.45	6	4,989	0.12%
2019/10/24	10	23.81	0	0.00	23.85	10	5,145	0.19%
2019/10/23	4	23.91	1	24.30	23.95	3	5,511	0.05%
2019/10/22	15	23.96	0	0.00	23.95	15	5,525	0.27%
2019/10/21	13	24.01	10	24.05	23.95	3	5,553	0.05%
2019/10/18	12	24.86	7	24.73	24.50	5	5,544	0.09%
2019/10/17	4	24.13	0	0.00	24.20	4	5,441	0.07%
2019/10/16	6	23.78	46	23.92	24.40	-40	5,427	-0.74%
2019/10/15	16	23.29	5	23.20	23.40	11	5,354	0.21%
2019/10/14	18	23.30	0	0.00	23.20	18	5,387	0.33%
2019/10/09	1	23.25	1	23.45	23.55	0	5,408	0.00%
2019/10/08	10	23.80	29	23.85	23.60	-19	5,402	-0.35%
2019/10/07	5	24.00	5	24.15	24.00	0	5,413	0.00%
2019/10/04	5	23.85	27	24.04	23.85	-22	5,417	-0.41%
2019/10/02	0	0.00	5	23.50	23.65	-5	5,381	-0.09%
2019/10/01	6	23.35	0	0.00	23.35	6	5,384	0.11%
2019/09/27	3	23.60	0	0.00	23.50	3	5,363	0.06%
2019/09/26	2	23.95	3	24.13	23.90	-1	5,338	-0.02%
2019/09/25	31	23.93	24	23.79	23.75	7	5,326	0.13%
2019/09/24	26	24.19	4	24.31	24.10	22	5,320	0.41%
2019/09/23	2	24.38	4	24.39	24.40	-2	5,308	-0.04%
2019/09/20	3	24.17	5	24.22	24.35	-2	5,316	-0.04%
2019/09/19	18	24.23	34	23.88	24.15	-16	5,254	-0.30%
2019/09/18	2	24.83	0	0.00	24.85	2	5,157	0.04%
2019/09/17	3	25.00	16	25.04	25.15	-13	5,087	-0.26%
2019/09/16	3	24.67	5	24.65	24.70	-2	5,025	-0.04%
2019/09/12	6	24.80	3	24.85	24.85	3	5,010	0.06%
2019/09/11	4	24.70	0	0.00	24.65	4	4,995	0.08%
2019/09/10	1	24.75	1	24.80	24.75	0	4,970	0.00%
2019/09/09	2	24.90	22	24.85	24.65	-20	4,934	-0.41%
2019/09/06	27	24.66	5	24.86	24.60	22	4,866	0.45%
2019/09/05	7	24.76	45	24.85	25.05	-38	4,808	-0.79%
2019/09/04	37	24.42	6	24.30	24.30	31	4,680	0.66%
2019/09/03	3	24.55	3	24.60	24.55	0	4,642	0.00%
2019/09/02	32	24.42	30	24.77	24.65	2	4,630	0.04%
2019/08/30	8	24.84	11	24.92	24.50	-3	4,591	-0.07%
2019/08/29	14.4	24.48	12	24.39	24.50	2.4	4,523	0.05%
2019/08/28	13	25.40	21	25.07	24.80	-8	4,445	-0.18%
2019/08/27	1	24.05	56	24.73	25.00	-55	4,189	-1.31%
2019/08/26	12	23.65	6	23.80	23.65	6	4,022	0.15%
2019/08/23	2	24.33	2	24.60	24.15	0	4,017	0.00%
2019/08/22	2	24.35	20	24.29	24.30	-18	3,947	-0.46%
2019/08/21	13	23.78	21	23.68	23.90	-8	3,842	-0.21%
2019/08/20	1	23.90	24	23.81	23.75	-23	3,787	-0.61%
2019/08/19	2	24.13	2	24.18	23.95	0	3,732	0.00%
2019/08/16	2	24.05	24	23.85	24.00	-22	3,679	-0.60%
2019/08/15	53	23.21	13	23.86	23.90	40	3,581	1.12%
2019/08/14	13	23.55	3	23.68	23.45	10	3,496	0.29%
2019/08/13	16	23.41	4	23.56	23.25	12	3,417	0.35%
2019/08/12	19	24.70	10	24.62	24.40	9	3,258	0.28%
2019/08/08	16	23.70	40.9	23.68	23.95	-24.9	3,059	-0.81%
2019/08/07	2	23.00	1	23.10	23.10	1	2,846	0.04%
2019/08/06	21.3	22.13	22	21.90	22.70	-0.7	2,778	-0.03%
2019/08/05	0	0.00	4	22.73	22.65	-4	2,760	-0.14%
2019/08/02	1	22.55	0	0.00	22.50	1	2,744	0.04%
2019/08/01	2.5	22.78	12	22.77	22.90	-9.5	2,708	-0.35%
2019/07/31	4.1	22.60	7	22.81	22.90	-2.9	2,698	-0.11%
2019/07/30	13.4	22.50	24	22.70	22.60	-10.6	2,631	-0.40%
2019/07/29	7.6	22.79	7	22.81	22.95	0.6	2,515	0.02%
2019/07/26	67	22.34	46	22.31	22.40	21	2,410	0.87%
2019/07/25	47	22.00	52	22.20	21.90	-5	2,313	-0.22%
2019/07/24	0	0.00	3	20.65	20.70	-3	1,937	-0.15%
2019/07/23	2	20.53	3	20.53	20.55	-1	1,983	-0.05%
2019/07/22	4	20.30	7	20.25	20.25	-3	2,036	-0.15%
2019/07/19	2	20.60	26	20.75	20.85	-24	2,233	-1.07%
2019/07/18	3	20.65	1	20.70	20.45	2	2,207	0.09%
2019/07/17	0	0.00	2	20.80	20.90	-2	2,191	-0.09%
2019/07/16	12	20.75	1	21.00	20.75	11	2,195	0.50%
2019/07/15	2	20.80	35	20.63	20.90	-33	2,164	-1.52%
2019/07/11	0	0.00	7	20.34	20.20	-7	2,165	-0.32%
2019/07/10	1	20.00	21	20.16	20.00	-20	2,188	-0.91%
2019/07/08	11	19.98	0	0.00	19.90	11	2,220	0.50%
2019/07/05	0	0.00	20	20.18	20.20	-20	2,243	-0.89%
2019/07/02	20	19.95	1	20.00	19.95	19	2,290	0.83%
2019/07/01	4	20.25	5	20.15	20.15	-1	2,299	-0.04%
2019/06/27	0	0.00	2	19.70	19.70	-2	2,347	-0.09%
2019/06/25	0	0.00	2	19.63	19.50	-2	2,351	-0.09%
2019/06/24	25	19.40	46	19.30	19.45	-21	2,353	-0.89%
2019/06/21	37	19.14	1	19.80	19.05	36	2,375	1.52%
2019/06/20	0	0.00	21	19.50	19.50	-21	2,380	-0.88%
2019/06/19	32	19.26	1	19.30	19.35	31	2,496	1.24%
2019/06/17	5	19.35	0	0.00	19.25	5	2,859	0.17%
2019/06/14	10	19.48	10	19.48	19.40	0	2,902	0.00%
2019/06/13	5	19.40	11	19.56	19.55	-6	2,980	-0.20%
2019/06/12	0	0.00	1	19.35	19.35	-1	2,989	-0.03%
2019/06/11	10	19.05	20	19.20	19.20	-10	3,014	-0.33%
2019/06/10	11	18.90	11	19.05	19.10	0	3,033	0.00%
2019/06/06	0	0.00	21	18.98	18.90	-21	3,079	-0.68%
2019/06/05	29	19.20	0	0.00	19.10	29	3,097	0.94%
2019/06/04	0	0.00	10	18.95	18.95	-10	3,112	-0.32%
2019/05/31	7	18.85	5	19.05	19.20	2	3,120	0.06%
2019/05/30	5	18.76	21	18.74	18.85	-16	3,105	-0.52%
2019/05/29	10	17.75	30	17.75	18.00	-20	3,110	-0.64%
2019/05/27	11	17.78	0	0.00	17.85	11	3,165	0.35%
2019/05/24	0	0.00	15	17.77	17.75	-15	3,255	-0.46%
2019/05/23	0	0.00	2	17.68	17.65	-2	3,400	-0.06%
2019/05/22	10	17.90	0	0.00	17.90	10	3,466	0.29%
2019/05/21	0	0.00	15	17.78	17.90	-15	3,532	-0.42%
2019/05/20	10	17.65	6	17.73	17.70	4	3,548	0.11%
2019/05/17	6	17.73	2	17.85	17.70	4	3,567	0.11%
2019/05/16	3	18.15	34	18.01	17.85	-31	3,566	-0.87%
2019/05/15	0	0.00	15	18.17	18.20	-15	3,561	-0.42%
2019/05/14	32	17.74	22	17.87	17.85	10	3,562	0.28%
2019/05/13	26	18.17	0	0.00	18.00	26	3,545	0.73%
2019/05/10	2	18.70	3	18.60	18.75	-1	3,521	-0.03%
2019/05/09	37	19.28	21	19.20	19.10	16	3,511	0.46%
2019/05/08	25	19.68	1	19.80	19.70	24	3,471	0.69%
2019/05/07	8	20.05	0	0.00	19.95	8	3,448	0.23%
2019/05/06	22	20.20	0	0.00	19.90	22	3,432	0.64%
2019/05/03	7	20.60	10	20.60	20.65	-3	3,372	-0.09%
2019/05/02	2	20.65	11	20.55	20.65	-9	3,314	-0.27%
2019/04/30	0	0.00	1	19.95	19.95	-1	3,251	-0.03%
2019/04/29	13	19.94	5	20.05	19.80	8	3,266	0.24%
2019/04/26	40	20.42	53	20.59	20.35	-13	3,205	-0.41%
2019/04/25	23	20.75	69	20.55	20.55	-46	3,170	-1.45%
2019/04/23	0	0.00	16	19.96	19.90	-16	3,293	-0.49%
2019/04/22	15	20.15	29	20.00	20.00	-14	3,424	-0.41%
2019/04/19	20	19.75	10	19.65	19.70	10	3,462	0.29%
2019/04/18	21	19.70	1	20.20	19.60	20	3,514	0.57%
2019/04/17	11	20.13	0	0.00	20.05	11	3,613	0.30%
2019/04/16	2	19.70	32	19.88	19.95	-30	3,671	-0.82%
2019/04/15	13	19.60	4	19.65	19.70	9	3,712	0.24%
2019/04/12	10	19.74	13	19.78	19.70	-3	3,699	-0.08%
2019/04/11	27	20.01	3	20.12	19.80	24	3,703	0.65%
2019/04/10	22	20.15	0	0.00	20.15	22	3,670	0.60%
2019/04/09	10	20.35	8	20.38	20.25	2	3,672	0.05%
2019/04/08	6	20.40	22	20.36	20.35	-16	3,693	-0.43%
2019/04/03	1	20.15	6	20.18	20.15	-5	3,661	-0.14%
2019/04/02	30	20.03	7	20.16	20.05	23	3,646	0.63%
2019/04/01	3	20.28	5	20.18	20.00	-2	3,629	-0.06%
2019/03/28	3	19.82	2	19.98	19.80	1	3,630	0.03%
2019/03/27	3	19.95	2	19.98	19.80	1	3,640	0.03%
2019/03/26	2	19.90	0	0.00	19.85	2	3,639	0.05%
2019/03/25	5	19.63	2	19.60	19.70	3	3,641	0.08%
2019/03/22	31	20.17	14	20.29	19.90	17	3,661	0.46%
2019/03/21	21	20.80	31	20.95	20.60	-10	3,556	-0.28%
2019/03/20	0	0.00	14	20.50	20.60	-14	3,315	-0.42%
2019/03/19	33	19.98	65	19.88	19.85	-32	3,244	-0.99%
2019/03/18	12	19.67	16	19.54	19.75	-4	3,269	-0.12%
2019/03/15	15	19.12	20	19.27	19.30	-5	3,228	-0.15%
2019/03/14	7	19.14	2	19.10	19.10	5	3,246	0.15%
2019/03/13	42	19.41	0	0.00	19.35	42	3,285	1.28%
2019/03/12	4	19.75	0	0.00	19.65	4	3,308	0.12%
2019/03/11	12	19.53	2	19.60	19.55	10	3,307	0.30%
2019/03/08	2	19.05	2	19.33	19.45	0	3,360	0.00%
2019/03/07	10	19.10	12	19.34	19.00	-2	3,493	-0.06%
2019/03/05	0	0.00	40	19.34	19.30	-40	3,564	-1.12%
2019/03/04	26	19.57	11	19.49	19.50	15	3,557	0.42%
2019/02/27	10	18.85	16	18.81	18.80	-6	3,518	-0.17%
2019/02/26	30	19.00	49	18.94	18.95	-19	3,517	-0.54%
2019/02/25	20	19.40	2	19.45	19.35	18	3,520	0.51%
2019/02/22	35	18.98	25	19.14	19.20	10	3,538	0.28%
2019/02/21	10	18.64	6	18.50	18.45	4	3,413	0.12%
2019/02/20	6	18.35	1	18.15	18.35	5	3,353	0.15%
2019/02/19	0	0.00	25	17.90	17.95	-25	3,316	-0.75%
2019/02/18	20	17.62	30	17.68	17.60	-10	3,320	-0.30%
2019/02/15	15	17.90	20	18.09	17.80	-5	3,313	-0.15%
2019/02/13	10	18.05	0	0.00	18.00	10	3,359	0.30%
2019/02/12	0	0.00	7	18.11	18.15	-7	3,354	-0.21%
2019/01/30	1	17.70	43	17.76	17.80	-42	3,333	-1.26%
2019/01/25	0	0.00	10	17.55	17.70	-10	3,343	-0.30%
2019/01/24	1	17.55	7	17.65	17.55	-6	3,418	-0.18%
2019/01/22	25	17.60	10	17.73	17.50	15	3,414	0.44%
2019/01/21	27	17.94	24	18.00	17.90	3	3,388	0.09%
2019/01/18	1	18.00	10	18.20	18.20	-9	3,368	-0.27%
2019/01/17	1	18.20	0	0.00	17.90	1	3,358	0.03%
2019/01/16	49	18.42	0	0.00	18.35	49	3,303	1.48%
2019/01/15	17	18.06	42	18.21	18.35	-25	3,136	-0.80%
2019/01/14	16	17.99	9	18.00	18.15	7	2,912	0.24%
2019/01/11	22	18.02	3	17.80	17.90	19	2,773	0.69%
2019/01/10	6	18.06	8	17.95	17.90	-2	2,693	-0.07%
2019/01/09	6	18.19	18	18.14	18.35	-12	2,634	-0.46%
2019/01/08	8	17.73	2	18.05	17.60	6	2,495	0.24%
2019/01/07	35	17.19	5	17.58	17.65	30	2,410	1.24%
2019/01/04	34	16.83	21	16.70	16.80	13	2,357	0.55%
2019/01/03	0	0.00	2	16.75	16.65	-2	2,368	-0.08%
2019/01/02	2	16.58	0	0.00	16.65	2	2,365	0.08%
2018/12/28	15	16.60	0	0.00	16.55	15	2,364	0.63%
2018/12/27	1	16.60	0	0.00	16.60	1	2,366	0.04%
2018/12/21	0	0.00	5	16.25	16.25	-5	2,315	-0.22%
2018/12/20	2	16.15	0	0.00	16.15	2	2,260	0.09%
2018/12/19	1	16.65	0	0.00	16.70	1	2,241	0.04%
2018/12/18	10	16.75	11	17.00	16.75	-1	2,223	-0.04%
2018/12/17	4	17.70	1	17.45	17.10	3	2,190	0.14%
2018/12/13	5	17.20	0	0.00	17.20	5	2,134	0.23%
2018/12/12	8	17.10	0	0.00	17.20	8	2,129	0.38%
2018/12/10	0	0.00	6	16.90	16.75	-6	2,024	-0.30%
2018/12/07	0	0.00	10	16.75	17.00	-10	1,981	-0.50%
2018/12/06	8	16.75	33	16.57	16.40	-25	1,953	-1.28%
2018/12/05	2	17.15	12	17.56	17.25	-10	1,902	-0.53%
2018/12/04	2	16.98	11	17.20	17.20	-9	1,892	-0.48%
2018/12/03	2	16.55	0	0.00	16.80	2	1,879	0.11%
2018/11/30	0	0.00	3	16.18	15.95	-3	1,855	-0.16%
2018/11/29	3	16.50	2	16.70	16.30	1	1,738	0.06%
2018/11/28	2	16.05	1	16.00	16.10	1	1,690	0.06%
2018/11/27	0	0.00	1	15.90	15.95	-1	1,671	-0.06%
2018/11/23	1	15.70	2	15.60	15.40	-1	1,648	-0.06%
2018/11/21	7	15.88	5	16.00	15.90	2	1,627	0.12%
2018/11/15	0	0.00	2	15.40	15.30	-2	1,536	-0.13%
2018/11/14	1	14.80	0	0.00	15.05	1	1,517	0.07%
2018/11/13	0	0.00	15	14.62	14.90	-15	1,518	-0.99%
2018/11/12	16	15.44	2	15.50	15.30	14	1,516	0.92%
2018/11/09	0	0.00	19	14.81	14.90	-19	1,568	-1.21%
2018/11/08	1	14.85	0	0.00	14.80	1	1,595	0.06%
2018/11/07	0	0.00	1	14.50	14.70	-1	1,617	-0.06%
2018/11/05	5	14.10	0	0.00	14.30	5	1,773	0.28%
2018/11/01	0	0.00	7	14.21	14.20	-7	1,807	-0.39%
2018/10/31	1	13.55	0	0.00	13.60	1	1,837	0.05%
2018/10/26	10	13.70	0	0.00	13.35	10	1,913	0.52%
2018/10/24	0	0.00	1	14.60	14.20	-1	1,910	-0.05%
2018/10/16	20	13.90	3	13.55	13.80	17	2,084	0.82%
2018/10/15	3	13.50	0	0.00	13.60	3	2,160	0.14%
2018/10/12	11	13.70	0	0.00	13.75	11	2,205	0.50%
2018/10/11	8	13.85	8	13.85	13.85	0	2,342	0.00%
2018/10/09	0	0.00	1	15.50	15.35	-1	2,326	-0.04%
2018/10/05	1	16.15	1	15.60	15.60	0	2,456	0.00%
2018/10/04	1	16.45	1	16.20	16.20	0	2,466	0.00%
2018/10/02	3	16.20	0	0.00	16.20	3	2,525	0.12%
2018/09/28	1	16.35	1	16.20	16.20	0	2,596	0.00%
2018/09/27	0	0.00	21	16.14	16.25	-21	2,628	-0.80%
2018/09/26	0	0.00	20	16.00	15.95	-20	2,741	-0.73%
2018/09/25	0	0.00	1	15.85	15.80	-1	2,813	-0.04%
2018/09/21	0	0.00	1	15.60	15.60	-1	2,850	-0.04%
2018/09/19	17	15.80	3	15.80	15.85	14	2,904	0.48%
2018/09/18	11	15.64	5	15.85	15.75	6	2,896	0.21%
2018/09/17	15	15.65	1	15.60	15.70	14	2,894	0.48%
2018/09/13	0	0.00	7	15.15	15.15	-7	2,914	-0.24%
2018/09/12	1	15.10	9	14.95	14.95	-8	2,941	-0.27%
2018/09/11	1	15.00	21	15.05	14.95	-20	2,962	-0.68%
2018/09/10	5	14.82	0	0.00	14.80	5	2,985	0.17%
2018/09/07	8	15.69	31	15.50	15.40	-23	2,976	-0.77%
2018/09/06	5	16.00	2	16.30	16.00	3	2,944	0.10%
2018/09/05	6	16.72	0	0.00	16.65	6	2,909	0.21%
2018/09/04	3	17.35	0	0.00	17.35	3	2,899	0.10%
2018/08/31	0	0.00	6	17.63	17.65	-6	2,921	-0.21%
2018/08/30	0	0.00	20	17.50	17.50	-20	2,945	-0.68%
2018/08/27	27	17.76	5	17.57	17.65	22	3,079	0.71%
2018/08/23	3	16.85	0	0.00	16.90	3	3,147	0.10%
2018/08/22	5	16.90	0	0.00	16.80	5	3,160	0.16%
2018/08/20	4	16.60	0	0.00	16.60	4	3,241	0.12%
2018/08/17	3	16.95	4	17.01	16.90	-1	3,233	-0.03%
2018/08/16	29	16.88	7	17.14	16.80	22	3,223	0.68%
2018/08/15	3	17.65	2	17.65	17.60	1	3,140	0.03%
2018/08/14	0	0.00	1	17.70	17.80	-1	3,162	-0.03%
2018/08/13	21	18.06	6	17.88	17.80	15	3,148	0.48%
2018/08/10	4	19.36	0	0.00	19.30	4	3,056	0.13%
2018/08/09	3	19.28	0	0.00	19.25	3	3,118	0.10%
2018/08/08	7	19.44	0	0.00	19.40	7	3,124	0.22%
2018/08/07	25	19.99	0	0.00	19.85	25	3,083	0.81%
2018/08/06	5	20.80	10	20.88	20.85	-5	2,991	-0.17%
2018/08/03	12	20.58	12	20.80	20.80	0	3,008	0.00%
2018/08/02	42	20.87	0	0.00	20.60	42	2,990	1.40%
2018/08/01	5	21.20	0	0.00	21.20	5	2,954	0.17%
2018/07/31	5	21.20	0	0.00	21.20	5	2,985	0.17%
2018/07/30	0	0.00	6	21.55	21.25	-6	2,983	-0.20%
2018/07/27	11	21.28	0	0.00	21.35	11	2,973	0.37%
2018/07/25	6	21.39	2	21.20	21.20	4	2,977	0.13%
2018/07/24	1	20.90	3	21.42	21.75	-2	2,958	-0.07%
2018/07/23	29	21.05	5	20.94	20.90	24	2,939	0.82%
2018/07/20	7	22.46	1	22.50	22.45	6	2,879	0.21%
2018/07/19	3	22.65	55	22.60	22.65	-52	2,830	-1.84%
2018/07/18	5	22.58	31	22.80	23.00	-26	2,858	-0.91%
2018/07/17	3	22.08	2	21.90	21.90	1	2,785	0.04%
2018/07/16	2	22.38	5	22.35	22.10	-3	2,825	-0.11%
2018/07/13	1	22.05	7	22.11	22.25	-6	2,785	-0.22%
2018/07/12	1	21.40	1	21.45	21.50	0	2,789	0.00%
2018/07/11	7	21.39	102	21.48	21.35	-95	2,824	-3.36%	大賣/
2018/07/10	101	22.00	1	21.95	21.95	100	2,826	3.54%	大買/
2018/07/09	1	21.50	1	21.85	21.85	0	2,850	0.00%
2018/07/06	7	21.42	1	21.40	21.60	6	2,882	0.21%
2018/07/05	6	21.60	8	21.76	21.50	-2	2,921	-0.07%
2018/07/04	4	22.01	18	22.14	22.15	-14	2,974	-0.47%
2018/07/03	11	21.69	21	22.00	21.70	-10	2,915	-0.34%
2018/07/02	20	21.75	34	21.96	21.55	-14	2,889	-0.48%
2018/06/29	1	21.40	8	21.59	21.65	-7	2,876	-0.24%
2018/06/28	1	20.75	1	21.15	20.90	0	2,842	0.00%
2018/06/27	1	20.85	1	20.80	20.80	0	2,873	0.00%
2018/06/26	1	20.70	1	20.90	20.85	0	2,908	0.00%
2018/06/25	2	20.85	0	0.00	20.80	2	2,967	0.07%
2018/06/22	3	20.80	2	20.75	20.75	1	3,014	0.03%
2018/06/21	1	21.15	1	21.00	21.00	0	3,077	0.00%
2018/06/20	3	21.45	0	0.00	21.20	3	3,100	0.10%
2018/06/19	3	21.68	6	21.81	21.60	-3	3,094	-0.10%
2018/06/15	7	21.44	0	0.00	21.40	7	3,096	0.23%
2018/06/14	11	21.60	0	0.00	21.40	11	3,112	0.35%
2018/06/13	68	21.79	5	21.65	21.65	63	3,118	2.02%
2018/06/12	0	0.00	2	21.60	21.75	-2	3,121	-0.06%
2018/06/11	5	21.20	1	21.20	21.20	4	3,111	0.13%
2018/06/08	1	21.65	1	21.35	21.35	0	3,112	0.00%
2018/06/07	20	21.85	0	0.00	21.75	20	3,108	0.64%
2018/06/06	3	21.85	10	21.95	21.90	-7	3,152	-0.22%
2018/06/05	10	21.85	2	21.90	21.80	8	3,179	0.25%
2018/06/04	3	21.88	0	0.00	21.95	3	3,398	0.09%
2018/06/01	2	21.98	21	21.63	21.90	-19	3,347	-0.57%
2018/05/31	1	21.35	0	0.00	21.45	1	3,259	0.03%
2018/05/30	2	20.70	0	0.00	21.05	2	3,279	0.06%
2018/05/29	24	21.29	30	21.48	21.10	-6	3,290	-0.18%
2018/05/28	20	21.25	7	21.14	21.20	13	3,286	0.40%
2018/05/22	0	0.00	1	20.60	20.60	-1	3,346	-0.03%
2018/05/21	0	0.00	10	20.35	20.35	-10	3,348	-0.30%
2018/05/18	1	20.00	0	0.00	20.25	1	3,386	0.03%
2018/05/17	22	20.21	20	20.40	20.20	2	3,403	0.06%
2018/05/16	2	19.30	0	0.00	19.50	2	3,321	0.06%
2018/05/14	1	19.20	0	0.00	19.30	1	3,557	0.03%
2018/05/11	4	19.44	0	0.00	19.40	4	3,612	0.11%
2018/05/02	4	20.00	0	0.00	20.00	4	4,122	0.10%
2018/04/30	0	0.00	2	20.05	20.00	-2	4,168	-0.05%
2018/04/27	0	0.00	1	20.00	19.95	-1	4,512	-0.02%
2018/04/26	1	19.95	28	20.08	19.90	-27	4,859	-0.56%
2018/04/25	1	20.00	2	20.08	20.25	-1	4,925	-0.02%
2018/04/24	11	19.95	0	0.00	20.00	11	4,969	0.22%
2018/04/23	14	21.01	2	20.80	20.70	12	4,979	0.24%
2018/04/20	30	21.64	23	21.70	21.60	7	5,005	0.14%
2018/04/19	28	22.09	1	22.05	22.05	27	5,001	0.54%
2018/04/18	1	22.45	1	22.20	22.20	0	5,044	0.00%
2018/04/17	2	22.38	1	22.55	22.40	1	5,106	0.02%
2018/04/16	3	22.42	4	22.44	22.30	-1	5,375	-0.02%
2018/04/13	5	22.79	5	22.66	22.65	0	5,729	0.00%
2018/04/12	12	22.22	13	22.20	23.00	-1	5,955	-0.02%
2018/04/11	4	22.29	0	0.00	22.30	4	6,395	0.06%
2018/04/10	11	22.73	1	22.55	22.55	10	6,675	0.15%
2018/04/09	3	23.13	5	23.21	23.00	-2	6,656	-0.03%
2018/04/03	8	23.12	2	23.05	23.05	6	6,643	0.09%
2018/04/02	1	23.45	0	0.00	23.45	1	6,632	0.02%
2018/03/31	0	0.00	1	23.65	23.65	-1	6,908	-0.01%
2018/03/30	4	23.49	1	23.50	23.50	3	7,009	0.04%
2018/03/29	4	23.33	2	23.33	23.30	2	7,064	0.03%
2018/03/28	8	23.41	1	23.35	23.35	7	7,066	0.10%
2018/03/27	14	23.59	9	23.67	23.55	5	7,227	0.07%
2018/03/26	10	23.65	1	23.50	23.50	9	7,231	0.12%
2018/03/23	9	23.85	6	23.89	23.85	3	7,174	0.04%
2018/03/22	14	24.29	2	24.33	24.35	12	7,170	0.17%
2018/03/21	0	0.00	1	24.10	24.10	-1	7,235	-0.01%
2018/03/20	15	24.15	2	24.10	24.10	13	7,300	0.18%
2018/03/19	11	24.65	1	24.80	24.60	10	7,305	0.14%
2018/03/16	1	24.85	0	0.00	24.80	1	7,305	0.01%
2018/03/15	16	24.78	5	24.86	24.80	11	7,322	0.15%
2018/03/14	2	24.93	6	25.03	24.90	-4	7,340	-0.05%
2018/03/13	3	24.75	21	24.80	24.85	-18	7,355	-0.24%
2018/03/12	27	24.56	24	24.70	24.55	3	7,371	0.04%
2018/03/09	27	25.09	13	25.31	25.10	14	7,347	0.19%
2018/03/08	45	25.31	11	25.39	25.00	34	7,432	0.46%
2018/03/07	3	24.87	4	24.79	24.65	-1	7,411	-0.01%
2018/03/06	1	24.90	4	24.83	24.75	-3	7,929	-0.04%
2018/03/05	11	24.98	9	24.81	24.70	2	8,122	0.02%
2018/03/02	3	24.80	3	25.00	25.00	0	8,190	0.00%
2018/03/01	3	24.47	7	24.79	25.00	-4	8,451	-0.05%
2018/02/27	1	24.80	13	24.85	24.85	-12	8,835	-0.14%
2018/02/26	14	24.56	1	24.55	24.55	13	9,165	0.14%
2018/02/23	2	24.68	9	24.74	24.80	-7	9,273	-0.08%
2018/02/22	12	24.56	17	24.71	24.60	-5	9,325	-0.05%
2018/02/21	3	24.33	5	24.39	24.55	-2	9,355	-0.02%
2018/02/12	14	23.77	5	23.82	23.55	9	9,391	0.10%
2018/02/09	14	23.23	4	23.51	24.10	10	9,353	0.11%
2018/02/08	16	24.15	4	24.25	24.20	12	9,334	0.13%
2018/02/07	5	24.96	3	24.97	24.60	2	9,335	0.02%
2018/02/06	13	24.42	26	24.23	24.15	-13	9,325	-0.14%
2018/02/05	4	25.14	4	25.18	25.30	0	9,188	0.00%
2018/02/02	5	25.88	2	25.60	25.60	3	9,169	0.03%
2018/02/01	7	25.94	7	26.10	25.85	0	9,251	0.00%
2018/01/31	2	25.88	22	26.20	26.25	-20	9,437	-0.21%
2018/01/30	13	25.95	18	25.88	25.70	-5	9,524	-0.05%
2018/01/29	17	25.64	3	25.62	25.55	14	9,418	0.15%
2018/01/26	10	25.19	2	25.15	25.15	8	9,413	0.08%
2018/01/25	10	25.55	5	25.73	25.30	5	9,443	0.05%
2018/01/24	8	25.67	3	25.57	25.70	5	9,427	0.05%
2018/01/23	30	26.19	23	26.16	25.70	7	9,402	0.07%
2018/01/22	4	26.00	95	25.87	26.35	-91	9,082	-1.00%
2018/01/19	13	25.46	13	25.67	25.45	0	8,842	0.00%
2018/01/18	17	25.36	5	25.49	25.35	12	8,796	0.14%
2018/01/17	14	25.45	5	25.56	25.40	9	8,787	0.10%
2018/01/16	15	25.54	9	25.63	25.55	6	8,741	0.07%
2018/01/15	4	25.18	6	25.25	25.20	-2	8,675	-0.02%
2018/01/12	24	25.53	9	25.47	25.30	15	8,675	0.17%
2018/01/11	31	25.37	18	25.34	25.25	13	8,644	0.15%
2018/01/10	24.5	26.01	24	26.05	25.80	0.5	8,592	0.01%
2018/01/09	32	25.89	71.9	26.04	26.50	-39.9	8,344	-0.48%
2018/01/08	70	25.85	60	25.76	25.35	10	8,085	0.12%
2018/01/05	72	25.55	98	25.73	25.75	-26	7,868	-0.33%
2018/01/04	12	24.82	73	24.86	25.15	-61	7,473	-0.82%
2018/01/03	23	24.28	25	24.47	24.20	-2	7,221	-0.03%
2018/01/02	9	24.03	22	24.17	24.15	-13	7,271	-0.18%