明泰 (3380)-元富-大裕券商分點個股進出

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－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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	2	31.75	0	0.00	31.15	2	3,158	0.06%
2024/04/16	9	32.38	0	0.00	32.30	9	3,207	0.28%
2024/04/15	6	33.80	0	0.00	33.70	6	3,232	0.19%
2024/04/12	1	34.70	0	0.00	34.65	1	3,254	0.03%
2024/04/11	11	34.74	0	0.00	34.65	11	3,466	0.32%
2024/04/10	1	35.15	5	35.20	35.10	-4	3,534	-0.11%
2024/04/09	8	35.20	0	0.00	35.15	8	3,539	0.23%
2024/04/08	10	35.50	0	0.00	35.45	10	3,544	0.28%
2024/04/03	9	35.69	0	0.00	35.70	9	3,554	0.25%
2024/04/02	1	36.40	0	0.00	36.35	1	3,667	0.03%
2024/04/01	0	0.00	5	36.30	36.35	-5	3,687	-0.14%
2024/03/28	1	36.30	4	36.43	36.10	-3	3,819	-0.08%
2024/03/27	0	0.00	8	36.37	36.35	-8	3,805	-0.21%
2024/03/26	1	36.10	0	0.00	36.25	1	3,804	0.03%
2024/03/25	0	0.00	1	36.20	36.10	-1	3,803	-0.03%
2024/03/21	0	0.00	1.1	35.87	35.80	-1.1	3,923	-0.03%
2024/03/20	0	0.00	7	35.70	35.55	-7	3,951	-0.18%
2024/03/19	0	0.00	2	35.40	35.40	-2	3,986	-0.05%
2024/03/18	0	0.00	1	35.05	35.30	-1	4,134	-0.02%
2024/03/14	0.1	35.40	0	0.00	35.10	0.1	4,461	0.00%
2024/03/13	0	0.00	1	36.00	35.20	-1	4,461	-0.02%
2024/03/12	3	35.43	0	0.00	35.55	3	4,467	0.07%
2024/03/11	1	35.40	0	0.00	35.40	1	4,486	0.02%
2024/03/08	8.1	35.16	21.2	34.82	35.25	-13.1	4,585	-0.29%
2024/03/07	7	35.85	10	35.88	35.40	-3	4,674	-0.06%
2024/03/06	9	36.59	5	36.60	36.60	4	4,630	0.09%
2024/03/05	13	36.94	0	0.00	36.90	13	4,618	0.28%
2024/03/04	30	37.11	24	37.58	37.45	6	4,582	0.13%
2024/03/01	5	36.63	0	0.00	36.65	5	4,463	0.11%
2024/02/29	13	37.00	5	36.95	37.00	8	4,430	0.18%
2024/02/27	1	38.10	20	37.70	37.50	-19	4,390	-0.43%
2024/02/26	8	38.75	1	39.00	38.40	7	4,368	0.16%
2024/02/23	27	39.47	0	0.00	38.05	27	4,349	0.62%
2024/02/22	0	0.00	8	38.74	38.60	-8	4,245	-0.19%
2024/02/21	0	38.10	4	38.25	38.65	-4	4,237	-0.09%
2024/02/20	2	37.60	4	37.45	37.45	-2	4,196	-0.05%
2024/02/19	0	38.10	4	38.13	37.85	-4	4,193	-0.10%
2024/02/16	2	37.40	1	37.70	37.65	1	4,191	0.02%
2024/02/15	14	37.62	0	0.00	37.50	14	4,191	0.33%
2024/02/05	13	37.27	34.1	37.52	37.70	-21.1	4,173	-0.51%
2024/02/02	0	0.00	14.8	39.22	39.25	-14.8	4,092	-0.36%
2024/02/01	10	38.78	0	0.00	38.30	10	4,062	0.25%
2024/01/31	0	0.00	20	38.70	38.50	-20	4,050	-0.49%
2024/01/30	22	39.44	10	39.31	39.15	12	4,046	0.30%
2024/01/29	1	38.65	12	38.74	38.80	-11	3,952	-0.28%
2024/01/26	23	39.32	11	39.10	39.10	12	3,973	0.30%
2024/01/25	14	38.90	6	38.94	39.10	8	3,965	0.20%
2024/01/24	14	38.97	0	0.00	38.75	14	3,988	0.35%
2024/01/23	3	39.65	3.1	39.50	39.25	-0.1	4,055	0.00%
2024/01/22	12	38.44	4	38.28	38.90	8	3,821	0.21%
2024/01/19	1	37.95	9	37.72	37.95	-8	3,697	-0.22%
2024/01/18	7	36.69	3	36.65	36.65	4	3,636	0.11%
2024/01/15	0	0.00	3	37.80	37.80	-3	3,589	-0.08%
2024/01/12	4	37.83	6	37.83	37.50	-2	3,603	-0.06%
2024/01/11	4	37.65	1	37.70	37.75	3	3,588	0.08%
2024/01/10	1.1	36.59	0	0.00	36.60	1.1	3,552	0.03%
2024/01/09	1	37.14	0	0.00	36.95	1	3,557	0.03%
2024/01/08	2	37.64	0	0.00	36.80	2	3,525	0.06%
2024/01/05	8	38.41	17	38.40	37.90	-9	3,492	-0.26%
2024/01/04	4	37.93	6	38.03	37.70	-2	3,289	-0.06%
2024/01/02	1	37.50	0	0.00	37.15	1	3,258	0.03%
2023/12/29	11	37.98	2	37.75	37.75	9	3,284	0.27%
2023/12/28	24	38.16	26	38.12	38.10	-2	3,290	-0.06%
2023/12/27	6	37.57	0	0.00	37.55	6	3,215	0.19%
2023/12/26	7	37.98	8	38.01	38.10	-1	3,178	-0.03%
2023/12/22	0	0.00	1	36.60	36.60	-1	3,071	-0.03%
2023/12/20	0	0.00	10	37.25	37.35	-10	3,085	-0.32%
2023/12/19	7	37.37	0	0.00	36.70	7	3,112	0.22%
2023/12/18	47	37.74	64	37.98	37.70	-17	3,100	-0.55%
2023/12/15	12.1	36.91	0	0.00	36.70	12.1	3,006	0.40%
2023/12/14	10	37.39	5	37.47	37.25	5	3,015	0.17%
2023/12/13	7	37.61	14	38.06	37.85	-7	3,001	-0.23%
2023/12/12	54	38.27	43	38.36	38.30	11	2,954	0.37%
2023/12/11	0	37.00	0	0.00	37.20	0	2,857	0.00%
2023/12/08	0	0.00	14	36.71	36.55	-14	2,900	-0.48%
2023/12/07	5	36.80	0	0.00	36.70	5	3,023	0.17%
2023/12/06	11	37.48	2	37.58	37.10	9	3,017	0.30%
2023/12/05	43	37.92	8.1	37.71	37.50	35	2,993	1.17%
2023/12/04	11	37.78	31	37.67	37.45	-20	2,876	-0.70%
2023/11/29	0	36.10	0	0.00	36.00	0	2,773	0.00%
2023/11/28	0	0.00	1	35.85	35.95	-1	2,813	-0.04%
2023/11/27	7	35.83	1	36.00	35.65	6	2,885	0.21%
2023/11/23	0	35.85	1	35.80	35.85	-1	2,924	-0.03%
2023/11/22	1	35.90	5	35.90	36.25	-4	2,984	-0.13%
2023/11/21	35	35.42	0	0.00	35.35	35	3,013	1.16%
2023/11/20	2	35.45	11	35.68	35.55	-9	3,125	-0.29%
2023/11/17	1	35.10	1	35.20	34.95	0	3,263	0.00%
2023/11/16	0	0.00	6	34.15	34.30	-6	3,314	-0.18%
2023/11/15	0	33.70	0	0.00	33.85	0	3,332	0.00%
2023/11/14	0	0.00	11	33.35	33.55	-11	3,347	-0.33%
2023/11/13	0	0.00	0	32.50	32.90	0	3,382	0.00%
2023/11/10	5	32.50	1	32.55	32.40	4	3,401	0.12%
2023/11/09	6	32.80	0	0.00	32.70	6	3,407	0.18%
2023/11/07	6	33.75	0	0.00	33.55	6	3,426	0.18%
2023/11/06	10	34.60	0	0.00	34.55	10	3,434	0.29%
2023/11/03	3	34.42	0	0.00	34.40	3	3,460	0.09%
2023/11/02	3	35.53	7	34.49	35.20	-4	3,453	-0.12%
2023/11/01	10	33.75	10	34.12	33.55	0	3,421	0.00%
2023/10/31	9	36.02	18	35.85	35.35	-9	3,439	-0.26%
2023/10/30	1	34.90	1	34.50	34.70	0	3,370	0.00%
2023/10/26	6	34.58	0	0.00	34.50	6	3,640	0.16%
2023/10/25	1	35.40	5	35.35	35.30	-4	3,722	-0.11%
2023/10/20	5	34.15	1	34.45	34.45	4	3,901	0.10%
2023/10/19	1	34.95	0	0.00	34.95	1	3,938	0.03%
2023/10/18	5	34.50	2	34.50	34.40	3	3,993	0.08%
2023/10/17	8	35.28	0	0.00	35.05	8	4,076	0.20%
2023/10/16	6	35.90	0	0.00	35.70	6	4,173	0.14%
2023/10/13	1	36.65	0	0.00	36.60	1	4,423	0.02%
2023/10/12	9	36.66	28	36.43	36.60	-19	4,866	-0.39%
2023/10/11	6	36.78	11	36.71	36.55	-5	5,312	-0.09%
2023/10/06	9.1	37.32	0	0.00	37.40	9.1	5,491	0.16%
2023/10/05	11	38.39	0	0.00	37.75	11	5,540	0.20%
2023/10/04	4	38.39	0	0.00	38.35	4	5,565	0.07%
2023/10/03	15.1	38.55	0	0.00	38.30	15.1	5,694	0.26%
2023/10/02	16	39.47	0	0.00	39.65	16	6,053	0.26%
2023/09/28	0	0.00	1	39.80	39.35	-1	6,124	-0.02%
2023/09/26	0	0.00	1	39.45	39.30	-1	6,479	-0.02%
2023/09/22	2	38.18	12	38.63	38.95	-10	6,826	-0.15%
2023/09/21	10	37.90	0	0.00	37.85	10	7,124	0.14%
2023/09/20	0	0.00	2	39.40	38.80	-2	7,274	-0.03%
2023/09/19	8	39.05	2	39.68	39.25	6	7,297	0.08%
2023/09/18	3	39.60	3	39.93	39.80	0	7,347	0.00%
2023/09/15	5	39.69	8	39.98	39.45	-3	7,414	-0.04%
2023/09/14	23	40.24	26	40.17	40.15	-3	7,368	-0.04%
2023/09/13	3	38.13	1	38.60	39.00	2	7,292	0.03%
2023/09/12	10	38.30	14	38.36	38.15	-4	7,565	-0.05%
2023/09/11	8.4	36.45	0	0.00	36.35	8.4	7,454	0.11%
2023/09/08	6	37.75	0	0.00	37.50	6	7,452	0.08%
2023/09/07	6	38.45	0	0.00	38.40	6	7,462	0.08%
2023/09/04	0.1	38.42	0	0.00	38.30	0.1	7,641	0.00%
2023/09/01	3.2	39.17	0	0.00	38.60	3.2	7,657	0.04%
2023/08/31	2	39.40	1	39.25	39.75	1	7,652	0.01%
2023/08/30	0.2	39.70	0	0.00	39.10	0.2	7,631	0.00%
2023/08/29	3.1	38.81	0	0.00	39.15	3.1	7,653	0.04%
2023/08/28	3	39.00	2	38.88	39.00	1	7,756	0.01%
2023/08/25	1	39.50	9	40.01	39.60	-8	7,848	-0.10%
2023/08/24	2.1	39.97	5	40.08	39.50	-2.9	7,846	-0.04%
2023/08/23	19	39.16	13	39.05	38.90	6	7,822	0.08%
2023/08/22	9	38.01	5	38.25	38.15	4	7,668	0.05%
2023/08/18	1	36.65	0	0.00	36.40	1	7,562	0.01%
2023/08/16	0	0.00	2	36.15	36.10	-2	7,525	-0.03%
2023/08/15	12.1	36.32	0.1	36.80	36.50	12	7,523	0.16%
2023/08/14	0.1	35.60	0	0.00	35.85	0.1	7,551	0.00%
2023/08/11	0	0.00	1	37.15	36.70	-1	7,570	-0.01%
2023/08/10	1.1	37.84	13	37.15	37.10	-11.9	7,569	-0.16%
2023/08/09	1	38.50	0	0.00	38.30	1	7,534	0.01%
2023/08/08	3	38.73	0	0.00	38.75	3	7,499	0.04%
2023/08/07	12	38.10	2	39.65	39.50	10	7,482	0.13%
2023/08/04	7.1	39.27	3	39.17	39.45	4.1	7,406	0.06%
2023/08/02	0	0.00	6	42.08	41.40	-6	7,316	-0.08%
2023/08/01	6	43.24	2	44.00	42.95	4	7,257	0.06%
2023/07/31	8	44.83	13	44.49	43.90	-5	7,147	-0.07%
2023/07/28	17	42.31	4	42.08	42.90	13	6,998	0.19%
2023/07/27	1	43.90	0	0.00	44.00	1	6,954	0.01%
2023/07/26	4	43.75	0	0.00	43.15	4	6,918	0.06%
2023/07/25	0	0.00	4.6	44.60	44.45	-4.6	6,865	-0.07%
2023/07/24	0	0.00	5	44.20	43.45	-5	6,799	-0.07%
2023/07/21	3	43.60	2	42.90	43.75	1	6,754	0.01%
2023/07/20	11	43.81	10.4	43.92	43.80	0.7	6,735	0.01%
2023/07/19	3	43.17	2	42.83	42.90	1	6,656	0.02%
2023/07/18	9	44.20	7	44.73	43.20	2	6,669	0.03%
2023/07/17	26	46.54	31	47.70	46.70	-5	6,513	-0.08%
2023/07/14	23	46.83	49.8	46.43	48.10	-26.8	6,141	-0.44%
2023/07/13	25	43.65	31	43.56	43.80	-6	5,831	-0.10%
2023/07/12	0	0.00	5	42.98	42.40	-5	5,632	-0.09%
2023/07/11	12.1	42.40	3	42.60	42.45	9.1	5,627	0.16%
2023/07/10	5.1	41.82	3	42.48	42.15	2.1	5,628	0.04%
2023/07/07	30	44.01	8	43.29	43.30	22	5,529	0.40%
2023/07/06	1	41.95	1	42.15	41.85	0	5,148	0.00%
2023/07/05	4.1	42.05	2	42.90	41.70	2.1	5,122	0.04%
2023/07/04	10	43.46	5	43.24	43.80	5	5,009	0.10%
2023/07/03	12	42.46	12	43.05	43.45	0	4,859	0.00%
2023/06/30	7	40.73	0	0.00	40.90	7	4,600	0.15%
2023/06/29	2	41.00	3	41.32	40.35	-1	4,503	-0.02%
2023/06/27	6	38.10	0	0.00	37.80	6	4,011	0.15%
2023/06/26	12	38.71	0	0.00	38.60	12	4,002	0.30%
2023/06/21	3	40.60	2	39.93	40.20	1	3,920	0.03%
2023/06/20	1	39.30	0	0.00	39.10	1	3,825	0.03%
2023/06/19	2	39.53	2	40.00	39.30	0	3,785	0.00%
2023/06/16	2	40.35	18	40.82	40.35	-16	3,656	-0.44%
2023/06/15	3	37.55	2	37.75	38.15	1	3,316	0.03%
2023/06/14	0	0.00	1	37.45	37.65	-1	3,311	-0.03%
2023/06/13	0	0.00	18	37.39	37.10	-18	3,344	-0.54%
2023/06/12	8.2	37.14	3	37.40	36.80	5.2	3,411	0.15%
2023/06/09	0	0.00	6	38.45	38.85	-6	3,394	-0.18%
2023/06/07	1	37.70	0	0.00	38.10	1	3,377	0.03%
2023/06/06	10	38.08	13	38.07	38.05	-3	3,440	-0.09%
2023/06/05	14	39.05	17	38.95	38.70	-3	3,457	-0.09%
2023/06/02	15	38.95	2	38.73	38.90	13	3,542	0.37%
2023/06/01	2	39.00	5.2	38.62	38.95	-3.2	3,526	-0.09%
2023/05/31	7	38.64	1	38.60	38.50	6	3,501	0.17%
2023/05/30	9	37.45	14	37.43	37.45	-5	3,409	-0.15%
2023/05/29	5	37.39	4	37.36	37.30	1	3,404	0.03%
2023/05/25	2	35.78	1	36.10	36.00	1	3,393	0.03%
2023/05/23	0	0.00	0.4	36.60	36.65	-0.4	3,383	-0.01%
2023/05/22	5	36.70	0	0.00	36.60	5	3,378	0.15%
2023/05/18	1	36.15	1	36.60	36.15	0	3,364	0.00%
2023/05/17	0	35.80	2	36.60	35.95	-2	3,315	-0.06%
2023/05/16	0.2	35.10	0	0.00	35.30	0.2	3,253	0.01%
2023/05/11	6	34.29	0	0.00	33.95	6	3,232	0.19%
2023/05/10	1	34.75	0	0.00	34.80	1	3,205	0.03%
2023/04/28	6	35.33	6	35.20	35.40	0	3,159	0.00%
2023/04/27	1.1	35.42	2	35.25	35.30	-0.9	3,143	-0.03%
2023/04/24	0	0.00	2	36.05	35.70	-2	3,071	-0.07%
2023/04/21	1	36.60	3	35.80	35.65	-2	3,081	-0.06%
2023/04/20	0	0.00	1	39.15	39.30	-1	2,949	-0.03%
2023/04/19	20.5	37.92	11	38.95	38.85	9.5	2,840	0.34%
2023/04/18	1	39.25	3	38.78	38.40	-2	2,754	-0.07%
2023/04/17	0	0.00	2	36.95	37.45	-2	2,686	-0.07%
2023/04/14	0	0.00	52	37.15	36.70	-52	2,757	-1.89%
2023/04/13	40	36.76	10	36.60	36.90	30	2,685	1.12%
2023/04/12	1	36.80	4	36.45	36.75	-3	2,618	-0.11%
2023/04/11	0.1	36.00	1	35.95	36.20	-0.9	2,554	-0.04%
2023/04/10	0.1	35.80	0	0.00	36.00	0.1	2,528	0.00%
2023/04/07	13.1	35.30	0	0.00	35.35	13.1	2,471	0.53%
2023/04/06	0	35.00	2	35.43	35.55	-2	2,405	-0.08%
2023/03/31	0	0.00	50	34.99	34.85	-50	2,337	-2.14%
2023/03/29	1.1	34.49	17	34.40	34.45	-15.9	2,310	-0.69%
2023/03/28	51	34.89	1	34.75	34.75	50	2,313	2.16%
2023/03/27	0	0.00	1	34.85	34.95	-1	2,300	-0.04%
2023/03/23	0	0.00	1	34.70	34.75	-1	2,257	-0.04%
2023/03/22	3	34.10	2	34.45	34.45	1	2,240	0.04%
2023/03/21	0	0.00	50	34.22	34.10	-50	2,224	-2.25%
2023/03/17	0	33.85	0	0.00	34.30	0	2,207	0.00%
2023/03/16	7.1	34.15	7	33.61	33.55	0.1	2,187	0.00%
2023/03/15	28	35.18	28	35.14	34.45	0	2,153	0.00%
2023/03/14	0.1	35.00	17	34.94	35.20	-16.9	2,081	-0.81%
2023/03/13	0	0.00	11	34.50	34.90	-11	2,036	-0.54%
2023/03/10	0.1	34.55	5	34.69	34.55	-4.9	1,991	-0.25%
2023/03/09	10	35.03	8	34.98	34.80	2	2,215	0.09%
2023/03/08	2	34.38	1	34.20	34.55	1	2,276	0.04%
2023/03/07	3	34.30	7	34.67	34.20	-4	2,337	-0.17%
2023/03/03	52.4	33.30	1	33.00	32.90	51.4	2,167	2.37%
2023/03/02	0.2	33.65	3	33.67	33.90	-2.9	2,099	-0.14%
2023/03/01	10.5	33.10	2	32.95	33.20	8.5	2,100	0.40%
2023/02/24	0	0.00	6	32.35	32.50	-6	2,054	-0.29%
2023/02/23	18	32.63	5	32.57	32.50	13	2,038	0.64%
2023/02/22	0	0.00	2	31.90	31.90	-2	1,967	-0.10%
2023/02/20	3	31.85	0	0.00	31.70	3	2,015	0.15%
2023/02/17	0	0.00	1	31.60	31.60	-1	2,014	-0.05%
2023/02/14	5	30.94	0	0.00	30.70	5	2,063	0.24%
2023/02/13	4.2	30.81	1	30.60	30.90	3.2	2,120	0.15%
2023/02/10	0.1	30.30	0	0.00	30.20	0.1	2,179	0.00%
2023/02/09	0.1	30.75	0	0.00	30.75	0.1	2,180	0.00%
2023/02/08	1	31.00	0	0.00	30.95	1	2,184	0.05%
2023/02/03	0.1	30.60	0	0.00	30.70	0.1	2,217	0.00%
2023/01/17	0	0.00	30	29.80	29.80	-30	2,203	-1.36%
2023/01/16	0	29.30	0	0.00	29.30	0	2,199	0.00%
2023/01/11	0.1	29.90	0	0.00	30.05	0.1	2,220	0.00%
2023/01/10	0.1	30.05	16	30.24	30.05	-15.9	2,191	-0.73%
2023/01/09	1	29.85	0	0.00	29.80	1	2,195	0.05%
2023/01/05	6	29.99	22	30.61	29.60	-16	2,244	-0.71%
2023/01/04	3	30.18	32	30.47	30.00	-29	2,175	-1.33%
2022/12/28	30	28.16	0	0.00	28.15	30	2,262	1.33%
2022/12/26	1	28.45	0	0.00	28.45	1	2,279	0.04%
2022/12/19	0	0.00	1.3	29.57	29.35	-1.3	2,395	-0.05%
2022/12/16	0.2	30.20	1	30.50	30.40	-0.8	2,407	-0.03%
2022/12/15	1	30.95	4	31.08	31.10	-3	2,415	-0.12%
2022/12/09	0	0.00	1	30.90	30.85	-1	2,479	-0.04%
2022/12/05	1	31.50	2	31.45	31.60	-1	2,931	-0.03%
2022/12/01	2	32.00	4	31.45	31.30	-2	3,162	-0.06%
2022/11/30	3	31.42	2	30.90	31.00	1	3,100	0.03%
2022/11/29	2	30.75	3	30.78	31.35	-1	3,044	-0.03%
2022/11/23	3	29.97	2	30.20	30.45	1	2,951	0.03%
2022/11/22	7	29.10	1	29.20	29.55	6	2,901	0.21%
2022/11/17	0	0.00	2	29.58	29.50	-2	2,927	-0.07%
2022/11/16	4	29.13	6	28.92	29.15	-2	2,912	-0.07%
2022/11/15	1	29.15	1	29.55	29.20	0	2,929	0.00%
2022/11/11	0.2	29.55	1	29.60	29.55	-0.8	2,902	-0.03%
2022/11/10	0	0.00	1	29.15	29.15	-1	2,891	-0.03%
2022/11/09	1	29.35	1	29.15	29.30	0	2,898	0.00%
2022/11/08	3	29.62	4	29.91	29.30	-1	2,906	-0.03%
2022/11/07	2	29.00	0	0.00	28.70	2	2,875	0.07%
2022/11/02	0	0.00	5	28.50	28.55	-5	3,037	-0.16%
2022/10/28	13	26.72	3	26.35	26.25	10	3,530	0.28%
2022/10/24	0	0.00	3	27.60	27.55	-3	4,022	-0.07%
2022/10/21	2	27.18	0	0.00	27.10	2	4,285	0.05%
2022/10/20	1	27.70	0	0.00	27.85	1	4,464	0.02%
2022/10/18	2	28.45	2	28.60	28.60	0	4,659	0.00%
2022/10/17	2	27.40	0	0.00	28.30	2	4,694	0.04%
2022/10/14	0	27.80	3	28.03	28.00	-3	4,725	-0.06%
2022/10/12	2.2	27.99	0.1	27.90	28.10	2.1	4,720	0.04%
2022/10/07	3	29.65	2	29.48	29.50	1	4,787	0.02%
2022/10/06	2	29.30	2	29.13	29.20	0	4,828	0.00%
2022/10/05	2	29.85	2	29.33	28.85	0	4,848	0.00%
2022/10/04	2	27.95	2	28.60	28.60	0	4,773	0.00%
2022/10/03	1	27.35	0	0.00	27.35	1	4,827	0.02%
2022/09/29	2	28.20	2	27.65	27.65	0	5,268	0.00%
2022/09/28	3	28.40	2	27.25	27.25	1	5,323	0.02%
2022/09/27	3	29.57	2	29.80	29.80	1	5,399	0.02%
2022/09/23	1	31.70	0	0.00	31.35	1	5,395	0.02%
2022/09/21	62	32.30	2	32.20	32.35	60	5,353	1.12%
2022/09/20	2	32.70	2	32.80	32.80	0	5,331	0.00%
2022/09/19	2	32.48	3	32.40	32.45	-1	5,316	-0.02%
2022/09/16	1	32.85	3	32.85	32.70	-2	5,297	-0.04%
2022/09/15	2.1	33.69	2	33.05	33.05	0	5,258	0.00%
2022/09/14	0.1	33.45	0	0.00	33.45	0.1	5,179	0.00%
2022/09/13	18	34.06	3	33.77	33.70	15	5,130	0.29%
2022/09/12	6	34.15	12	34.73	34.95	-6	4,980	-0.12%
2022/09/08	7	33.54	4	33.34	33.75	3	4,786	0.06%
2022/09/07	1	31.95	1.2	32.60	32.80	-0.2	4,637	0.00%
2022/09/06	2	32.30	12	32.75	32.40	-10	4,514	-0.22%
2022/09/05	3	32.38	4	32.13	31.40	-1	4,297	-0.02%
2022/09/02	2	31.70	6	31.63	31.75	-4	4,198	-0.10%
2022/08/31	0	0.00	20	31.40	31.45	-20	4,139	-0.48%
2022/08/30	0	0.00	1	31.00	31.00	-1	4,124	-0.02%
2022/08/29	11	30.12	0	0.00	30.15	11	4,110	0.27%
2022/08/26	0	0.00	12	31.78	31.65	-12	4,082	-0.29%
2022/08/25	0	0.00	2	31.45	31.25	-2	4,032	-0.05%
2022/08/23	12	30.55	1	30.70	30.75	11	4,011	0.27%
2022/08/22	5	31.64	0	0.00	31.15	5	3,985	0.13%
2022/08/19	1	31.60	1	31.75	31.85	0	3,932	0.00%
2022/08/18	11	31.05	1	31.25	31.25	10	3,908	0.26%
2022/08/17	0	0.00	1	31.40	31.15	-1	3,890	-0.03%
2022/08/16	0	0.00	1	31.25	31.25	-1	3,871	-0.03%
2022/08/15	2.1	31.65	1	32.20	31.65	1.1	3,838	0.03%
2022/08/11	4	31.58	1	31.50	31.50	3	3,739	0.08%
2022/08/10	0	0.00	1	31.90	31.75	-1	3,686	-0.03%
2022/08/08	2	31.38	5	31.81	31.90	-3	3,537	-0.08%
2022/08/05	5	31.41	3	31.85	31.85	2	3,446	0.06%
2022/08/04	0	0.00	28	31.56	31.80	-28	3,291	-0.85%
2022/08/03	28	30.28	9	29.93	30.05	19	3,016	0.63%
2022/08/02	2	31.10	4	31.13	30.70	-2	2,754	-0.07%
2022/08/01	3	30.65	6	30.60	30.50	-3	2,633	-0.11%
2022/07/29	5	30.90	1	31.15	31.15	4	2,578	0.16%
2022/07/28	4	31.11	91	31.29	30.50	-87	2,479	-3.51%
2022/07/27	5	30.59	27	30.32	30.70	-22	2,216	-0.99%
2022/07/26	30	29.36	0	0.00	29.00	30	2,033	1.48%
2022/07/25	0	0.00	6	30.39	31.00	-6	1,936	-0.31%
2022/07/22	1	29.20	5	29.76	29.10	-4	1,822	-0.22%
2022/07/21	3	28.92	9	29.26	29.50	-6	1,784	-0.34%
2022/07/20	2	29.35	2	29.05	29.00	0	1,739	0.00%
2022/07/19	1	28.85	1	29.05	29.05	0	1,717	0.00%
2022/07/18	3.1	29.29	0	0.00	28.85	3.1	1,710	0.18%
2022/07/15	1	28.95	1	29.40	29.40	0	1,697	0.00%
2022/07/14	1	28.20	1	29.25	29.25	0	1,648	0.00%
2022/07/13	5	28.45	6	28.49	27.90	-1	1,580	-0.06%
2022/07/12	5	28.50	1	29.00	28.60	4	1,534	0.26%
2022/07/11	1	29.15	5	29.29	29.45	-4	1,512	-0.26%
2022/07/08	7	29.47	57.5	29.95	29.60	-50.5	1,448	-3.49%
2022/07/07	7	28.40	8	28.86	28.75	-1	1,206	-0.08%
2022/07/06	0	0.00	1	27.20	27.45	-1	1,001	-0.10%
2022/07/05	19	26.89	17	27.24	27.15	2	951	0.21%
2022/06/23	0	0.00	1	26.00	25.95	-1	861	-0.12%
2022/06/22	1	25.60	2	25.60	25.60	-1	988	-0.10%
2022/06/21	1	26.20	0	0.00	26.30	1	1,023	0.10%
2022/06/15	0.1	27.10	0	0.00	27.10	0.1	1,175	0.01%
2022/06/14	0	0.00	10	26.00	26.40	-10	1,180	-0.85%
2022/06/13	1	26.30	0	0.00	26.25	1	1,207	0.08%
2022/06/09	4	27.35	0	0.00	27.40	4	1,218	0.33%
2022/06/01	1	27.75	0	0.00	27.65	1	1,362	0.07%
2022/05/18	2	27.30	0	0.00	27.40	2	1,859	0.11%
2022/05/17	0.2	26.85	0	0.00	27.00	0.2	1,876	0.01%
2022/05/12	0	0.00	7	25.50	25.50	-7	1,906	-0.37%
2022/05/11	2	26.40	0	0.00	26.40	2	1,911	0.10%
2022/05/06	3	28.25	5	28.25	28.25	-2	1,994	-0.10%
2022/05/03	0	0.00	2	29.00	29.10	-2	2,059	-0.10%
2022/04/28	0	0.00	1	28.70	28.55	-1	2,085	-0.05%
2022/04/27	3	28.03	0	0.00	28.30	3	2,135	0.14%
2022/04/25	9	28.72	0	0.00	28.60	9	2,138	0.42%
2022/04/22	2	30.20	0	0.00	30.10	2	2,128	0.09%
2022/04/21	3	30.90	0	0.00	30.55	3	2,136	0.14%
2022/04/20	1	30.50	0	0.00	30.35	1	2,122	0.05%
2022/04/18	1	28.85	0	0.00	29.10	1	2,126	0.05%
2022/04/15	3.2	28.99	0	0.00	28.85	3.2	2,136	0.15%
2022/04/11	1	29.90	3	29.70	29.70	-2	2,322	-0.09%
2022/03/28	3	31.95	0	0.00	31.80	3	2,947	0.10%
2022/03/25	7	32.91	9	32.67	32.50	-2	2,961	-0.07%
2022/03/24	1	31.80	1	32.20	32.05	0	2,884	0.00%
2022/03/23	2.1	32.23	1	32.20	31.70	1.1	2,920	0.04%
2022/03/22	2	32.08	2	32.08	32.20	0	3,022	0.00%
2022/03/18	0	0.00	1	31.15	32.00	-1	3,665	-0.03%
2022/03/16	10.1	30.80	0	0.00	30.80	10.1	4,336	0.23%
2022/03/15	0.1	30.10	0	0.00	30.10	0.1	4,863	0.00%
2022/03/09	1	28.15	0	0.00	28.60	1	5,058	0.02%
2022/03/08	0	0.00	2	28.30	28.05	-2	5,039	-0.04%
2022/03/07	4	29.05	0	0.00	29.05	4	5,023	0.08%
2022/03/04	0	0.00	2	30.68	30.60	-2	5,023	-0.04%
2022/03/03	0	0.00	2	30.80	30.90	-2	5,080	-0.04%
2022/03/02	1	31.05	0	0.00	31.05	1	5,109	0.02%
2022/03/01	0.1	30.80	0	0.00	30.95	0.1	5,128	0.00%
2022/02/25	10	31.77	19	30.68	30.50	-9	5,171	-0.17%
2022/02/24	0	0.00	4	30.00	29.80	-4	5,172	-0.08%
2022/02/22	3.1	30.71	0	0.00	30.45	3.1	5,351	0.06%
2022/02/21	7	32.33	0	0.00	32.25	7	5,542	0.13%
2022/02/18	11	32.93	8	32.89	32.90	3	6,165	0.05%
2022/02/17	0.2	31.05	0	0.00	31.30	0.2	5,991	0.00%
2022/02/15	0	0.00	1	31.00	30.80	-1	6,006	-0.02%
2022/02/11	0	0.00	1	31.50	31.35	-1	6,101	-0.02%
2022/02/09	1	31.85	0	0.00	32.10	1	6,165	0.02%
2022/02/08	3	32.35	2	32.35	32.40	1	6,235	0.02%
2022/02/07	0	0.00	1	31.20	31.75	-1	6,379	-0.02%
2022/01/24	11	30.15	0	0.00	30.05	11	6,399	0.17%
2022/01/20	0.1	31.60	0	0.00	31.70	0.1	6,512	0.00%
2022/01/19	0.1	31.00	0	0.00	31.00	0.1	6,534	0.00%
2022/01/17	0	0.00	1	30.75	30.90	-1	6,515	-0.02%
2022/01/11	0.1	31.00	0	0.00	30.80	0.1	6,475	0.00%
2022/01/10	0	0.00	5	30.90	31.70	-5	6,450	-0.08%
2022/01/07	2.1	31.70	0	0.00	31.35	2.1	6,437	0.03%
2022/01/06	7	33.19	5	32.85	32.85	2	6,349	0.03%
2022/01/05	5	33.75	0	0.00	33.70	5	6,319	0.08%
2022/01/04	0	0.00	1	33.80	33.70	-1	6,295	-0.02%
2022/01/03	11	34.63	4	34.55	33.95	7	6,221	0.11%
2021/12/30	1.1	33.56	0	0.00	33.55	1.1	5,914	0.02%
2021/12/29	1	33.95	0	0.00	34.15	1	5,873	0.02%
2021/12/28	16	33.75	5	33.90	34.00	11	5,777	0.19%
2021/12/27	0.1	32.90	0	0.00	33.30	0.1	5,681	0.00%
2021/12/24	8	33.50	4	33.28	33.40	4	5,642	0.07%
2021/12/21	0.1	32.60	0	0.00	32.80	0.1	5,534	0.00%
2021/12/20	3	32.78	0	0.00	32.70	3	5,506	0.05%
2021/12/17	0	0.00	6	33.49	32.65	-6	5,463	-0.11%
2021/12/16	6	34.22	12	33.88	33.85	-6	5,397	-0.11%
2021/12/15	22.1	33.56	10	33.18	34.15	12.1	5,268	0.23%
2021/12/14	70	35.39	79	35.08	34.10	-9	5,100	-0.18%
2021/12/13	13	33.52	13	33.37	33.65	0	4,555	0.00%
2021/12/10	48	34.02	55	33.61	33.80	-7	4,308	-0.16%
2021/12/09	2.1	32.56	14	32.73	32.20	-11.9	3,779	-0.32%
2021/12/08	7	30.21	0.6	30.30	30.30	6.4	3,217	0.20%
2021/12/07	2	30.25	1	30.15	30.15	1	3,141	0.03%
2021/12/06	3	29.03	0	0.00	29.05	3	3,023	0.10%
2021/12/03	0	0.00	2	29.05	29.35	-2	3,026	-0.07%
2021/12/02	0	0.00	2	29.20	29.05	-2	2,971	-0.07%
2021/12/01	4	28.76	0	0.00	28.85	4	2,974	0.13%
2021/11/29	1	27.50	0	0.00	28.45	1	2,967	0.03%
2021/11/26	0	0.00	1	28.40	28.30	-1	2,911	-0.03%
2021/11/24	2	29.85	1	29.95	30.10	1	2,840	0.04%
2021/11/22	4	31.30	1	31.35	30.85	3	2,729	0.11%
2021/11/19	4	30.51	1	29.95	29.80	3	2,587	0.12%
2021/11/18	6	30.78	9	30.94	30.10	-3	2,517	-0.12%
2021/11/17	19	31.64	14.5	31.90	32.05	4.5	2,279	0.20%
2021/11/16	5	28.62	13	28.70	29.15	-8	1,627	-0.49%
2021/11/15	0.2	27.85	0	0.00	28.05	0.2	1,549	0.01%
2021/11/12	0	0.00	1	27.85	27.85	-1	1,536	-0.07%
2021/11/11	6	28.37	0	0.00	28.10	6	1,531	0.39%
2021/11/10	1	27.95	3	27.90	27.90	-2	1,448	-0.14%
2021/11/09	5	27.82	0	0.00	27.75	5	1,440	0.35%
2021/11/08	0	0.00	10	28.35	28.10	-10	1,384	-0.72%
2021/11/05	3	28.75	6	28.46	28.20	-3	1,355	-0.22%
2021/11/04	8	28.44	36	28.33	28.60	-28	1,244	-2.25%
2021/11/03	2	27.63	1	27.05	27.00	1	1,077	0.09%
2021/11/02	10	26.95	0	0.00	26.50	10	1,010	0.99%
2021/10/29	6	27.05	0	0.00	27.00	6	1,046	0.57%
2021/10/28	7	28.40	0	0.00	27.80	7	1,020	0.69%
2021/10/27	4	27.55	25	27.69	28.30	-21	908	-2.31%
2021/10/26	0	0.00	1	26.70	26.65	-1	845	-0.12%
2021/10/20	20	26.08	0	0.00	25.95	20	897	2.23%
2021/10/15	0.2	25.60	0	0.00	25.60	0.2	957	0.02%
2021/10/13	5	24.70	0	0.00	24.85	5	1,049	0.48%
2021/10/07	0	0.00	6	25.83	25.85	-6	1,342	-0.45%
2021/10/06	0	0.00	3	25.10	24.80	-3	1,376	-0.22%
2021/10/04	5	24.60	0	0.00	24.55	5	1,404	0.36%
2021/10/01	0	0.00	118	25.31	25.00	-118	1,414	-8.34%	大賣/鉅額交易
2021/09/27	50	25.72	55	25.51	25.85	-5	1,467	-0.34%
2021/09/23	118	25.18	0	0.00	25.00	118	1,480	7.97%	大買/鉅額交易
2021/09/22	188	24.94	188	24.43	24.40	0	1,490	0.00%	大買/大賣/
2021/09/17	0.1	24.85	0	0.00	24.90	0.1	1,490	0.01%
2021/09/16	0.1	24.20	0	0.00	24.20	0.1	1,505	0.01%
2021/09/14	10	24.20	0	0.00	24.20	10	1,560	0.64%
2021/09/08	0	0.00	10	24.30	24.15	-10	1,649	-0.61%
2021/09/06	10	24.95	0	0.00	24.75	10	1,650	0.61%
2021/09/03	1	25.90	0	0.00	25.80	1	1,624	0.06%
2021/08/30	0	0.00	17	26.30	26.20	-17	1,628	-1.04%
2021/08/27	78	26.79	77	26.75	26.15	1	1,651	0.06%
2021/08/24	1	26.00	2	26.18	26.10	-1	1,710	-0.06%
2021/08/23	1	26.00	1	26.30	26.35	0	1,723	0.00%
2021/08/20	0	0.00	1	25.25	25.30	-1	1,726	-0.06%
2021/08/16	2	24.80	0	0.00	24.75	2	1,743	0.11%
2021/08/13	2	25.40	0	0.00	25.15	2	1,751	0.11%
2021/08/11	1	25.70	0	0.00	25.75	1	1,789	0.06%
2021/08/10	5	26.05	0	0.00	26.05	5	1,813	0.28%
2021/08/09	1	27.00	0	0.00	26.70	1	1,847	0.05%
2021/08/04	6	27.34	2	27.13	27.10	4	2,029	0.20%
2021/07/30	19	28.46	0	0.00	28.10	19	2,097	0.91%
2021/07/29	1	28.60	0	0.00	28.50	1	2,169	0.05%
2021/07/28	5	28.46	0	0.00	28.60	5	2,232	0.22%
2021/07/27	3	29.38	1	29.95	29.15	2	2,301	0.09%
2021/07/26	0	0.00	1	29.80	29.55	-1	2,424	-0.04%
2021/07/23	5	29.40	11	29.44	29.55	-6	2,580	-0.23%
2021/07/22	0	0.00	10	29.05	29.15	-10	2,612	-0.38%
2021/07/21	6	28.73	0	0.00	28.55	6	2,639	0.23%
2021/07/20	5.1	29.50	0	0.00	29.05	5.1	2,666	0.19%
2021/07/19	5	30.43	5	30.45	30.35	0	2,734	0.00%
2021/07/16	22.1	30.69	0	0.00	31.15	22.1	2,821	0.78%
2021/07/15	4.2	31.46	17	30.32	31.65	-12.8	2,783	-0.46%
2021/07/14	10	29.40	0	0.00	29.05	10	2,637	0.38%
2021/07/13	4	28.63	16	28.58	28.45	-12	2,645	-0.45%
2021/07/12	3	28.23	12	28.20	28.25	-9	2,644	-0.34%
2021/07/09	12	27.95	0	0.00	27.95	12	2,656	0.45%
2021/07/08	13	28.20	0	0.00	28.15	13	2,716	0.48%
2021/07/07	8	28.73	8	28.35	28.40	0	2,821	0.00%
2021/07/06	6	28.89	6	28.85	28.75	0	2,996	0.00%
2021/07/05	4	29.05	24	29.20	29.10	-20	3,307	-0.60%
2021/07/02	8	28.75	16	28.40	28.60	-8	3,327	-0.24%
2021/07/01	8	28.28	0	0.00	28.10	8	3,381	0.24%
2021/06/30	2	28.70	0	0.00	28.55	2	3,433	0.06%
2021/06/29	5	28.90	1	28.85	28.60	4	3,572	0.11%
2021/06/28	32	29.08	0	0.00	29.25	32	3,714	0.86%
2021/06/24	1	29.30	16	29.28	29.15	-15	3,814	-0.39%
2021/06/22	10	27.98	1	28.30	27.90	9	3,888	0.23%
2021/06/18	1	28.65	0	0.00	29.20	1	3,951	0.03%
2021/06/15	0.2	28.30	0	0.00	28.55	0.2	4,110	0.00%
2021/06/11	0.1	28.25	16	28.60	28.20	-15.9	4,152	-0.38%
2021/06/10	32	28.38	0	0.00	28.45	32	4,243	0.75%
2021/06/07	1	28.20	0	0.00	28.00	1	4,572	0.02%
2021/06/02	2	29.10	1	29.00	28.95	1	4,700	0.02%
2021/06/01	1	28.30	0	0.00	28.55	1	4,748	0.02%
2021/05/31	0	0.00	5	28.20	27.85	-5	4,842	-0.10%
2021/05/28	0	0.00	1	27.80	27.80	-1	4,850	-0.02%
2021/05/27	10	27.40	0	0.00	27.40	10	4,885	0.20%
2021/05/26	4	27.33	4	27.08	27.40	0	4,924	0.00%
2021/05/25	0	0.00	1	27.60	27.25	-1	4,957	-0.02%
2021/05/24	0	0.00	1	26.55	26.75	-1	5,003	-0.02%
2021/05/20	6.1	25.91	0	0.00	25.85	6.1	5,109	0.12%
2021/05/19	6	25.85	16	26.30	26.35	-10	5,202	-0.19%
2021/05/17	25	24.08	0	0.00	24.00	25	5,247	0.48%
2021/05/13	1	24.20	0	0.00	26.60	1	5,244	0.02%
2021/05/12	8	25.46	0	0.00	25.75	8	5,242	0.15%
2021/05/11	0	0.00	172	27.34	27.95	-172	5,185	-3.32%	大賣/鉅額交易
2021/05/10	0	0.00	1	30.10	29.95	-1	5,198	-0.02%
2021/05/06	2	29.33	1	29.00	29.20	1	5,584	0.02%
2021/05/05	30	30.90	0	0.00	30.10	30	5,533	0.54%
2021/05/04	2	31.70	0	0.00	31.35	2	5,519	0.04%
2021/05/03	2	35.05	5	35.19	34.40	-3	5,475	-0.05%
2021/04/29	1	34.95	6	34.75	35.00	-5	5,422	-0.09%
2021/04/28	4	33.50	0	0.00	33.50	4	5,378	0.07%
2021/04/27	1.1	33.16	0	0.00	33.25	1.1	5,484	0.02%
2021/04/26	4	33.33	1	33.30	33.65	3	5,573	0.05%
2021/04/23	3.1	33.14	20	33.23	33.15	-16.9	5,667	-0.30%
2021/04/22	1.2	34.83	1	34.05	34.00	0.2	6,057	0.00%
2021/04/21	0.1	36.08	4	35.95	35.80	-3.9	6,051	-0.07%
2021/04/20	0	0.00	1	36.55	36.30	-1	6,107	-0.02%
2021/04/19	0	0.00	1	36.10	36.05	-1	6,325	-0.02%
2021/04/16	4	36.05	0	0.00	36.05	4	6,462	0.06%
2021/04/15	49.1	35.89	0	0.00	35.95	49.1	6,666	0.74%
2021/04/14	1.1	36.55	8	35.69	35.80	-7	7,531	-0.09%
2021/04/13	2.1	37.55	120	37.14	37.00	-117.9	8,203	-1.44%	大賣/鉅額交易
2021/04/12	44.1	38.05	1	38.65	37.50	43.1	8,310	0.52%
2021/04/09	186	38.90	12.3	38.03	38.40	173.7	8,231	2.11%	大買/鉅額交易
2021/04/08	2	36.35	11	36.49	36.40	-9	7,937	-0.11%
2021/04/07	0.2	36.17	0	0.00	36.20	0.2	7,935	0.00%
2021/04/06	1	36.61	44	36.87	36.55	-43	7,930	-0.54%
2021/04/01	2.3	37.21	3	37.98	37.05	-0.7	7,991	-0.01%
2021/03/31	10	37.37	7.4	36.98	37.35	2.6	8,083	0.03%
2021/03/30	0	0.00	3	36.40	36.55	-3	7,944	-0.04%
2021/03/29	7	36.54	8	36.50	36.55	-1	7,920	-0.01%
2021/03/25	1	36.35	1	36.60	35.60	0	7,992	0.00%
2021/03/24	2	35.65	0	0.00	35.40	2	7,958	0.03%
2021/03/23	6	35.73	0	0.00	35.25	6	7,951	0.08%
2021/03/22	1.1	35.30	2	35.45	35.10	-0.9	7,902	-0.01%
2021/03/19	2.1	36.25	2	36.90	36.15	0.1	7,840	0.00%
2021/03/18	1	36.40	0	0.00	36.30	1	7,777	0.01%
2021/03/17	3.3	36.25	3	36.32	36.10	0.3	7,825	0.00%
2021/03/16	6.1	36.88	12	36.83	36.65	-5.9	7,828	-0.07%
2021/03/15	4	37.63	4	37.46	37.55	0	7,805	0.00%
2021/03/12	2	36.53	13	36.74	36.80	-11	7,689	-0.14%
2021/03/11	2	35.48	4	35.58	35.75	-2	7,661	-0.03%
2021/03/10	1.1	35.55	0	0.00	35.35	1.1	8,028	0.01%
2021/03/09	2.1	35.38	0	0.00	35.40	2.1	8,358	0.02%
2021/03/05	2	35.35	1	35.40	35.45	1	8,284	0.01%
2021/03/03	1	34.00	0	0.00	34.40	1	8,429	0.01%
2021/03/02	2	35.05	5	34.10	34.10	-3	8,460	-0.04%
2021/02/26	0	0.00	5	34.10	35.10	-5	8,451	-0.06%
2021/02/25	0.1	34.95	0	0.00	34.85	0.1	8,467	0.00%
2021/02/24	16.1	35.93	0	0.00	35.10	16.1	8,468	0.19%
2021/02/23	1	35.15	5	35.25	36.15	-4	8,489	-0.05%
2021/02/22	21	35.69	4	35.23	35.50	17	8,548	0.20%
2021/02/19	27	35.27	0	0.00	35.40	27	8,515	0.32%
2021/02/18	10	33.95	1	34.10	34.15	9	8,429	0.11%
2021/02/17	0.1	33.05	3	33.30	33.30	-2.9	8,402	-0.03%
2021/02/05	5.1	33.18	0	0.00	32.70	5.1	8,366	0.06%
2021/02/03	3	33.22	3	33.25	32.95	0	8,460	0.00%
2021/02/02	0	0.00	5	33.70	33.60	-5	8,410	-0.06%
2021/02/01	0.1	33.50	28	33.50	33.50	-27.9	8,381	-0.33%
2021/01/29	19	37.07	38	35.45	34.55	-19	8,314	-0.23%
2021/01/28	0	0.00	1	35.15	36.00	-1	7,984	-0.01%
2021/01/27	0	0.00	2	35.15	35.30	-2	7,890	-0.03%
2021/01/26	1	35.55	4	35.10	34.65	-3	7,871	-0.04%
2021/01/22	3	34.67	10	35.41	35.15	-7	7,803	-0.09%
2021/01/21	4	35.13	75	35.10	34.75	-71	7,725	-0.92%
2021/01/20	25	36.54	1	37.15	35.75	24	7,618	0.32%
2021/01/19	20	37.74	3	39.20	37.45	17	7,470	0.23%
2021/01/18	1	38.70	1	37.35	38.50	0	7,344	0.00%
2021/01/15	5	38.65	44.1	39.88	38.60	-39.1	7,192	-0.54%
2021/01/14	0	0.00	1	39.00	38.35	-1	6,717	-0.01%
2021/01/13	1	37.95	2.7	37.36	37.80	-1.7	6,604	-0.03%
2021/01/12	37	36.63	57	36.89	37.50	-20	6,500	-0.31%
2021/01/11	13	38.74	5	38.95	38.95	8	6,249	0.13%
2021/01/08	53	38.21	5.5	39.21	38.50	47.5	6,084	0.78%
2021/01/07	77.1	40.22	12.1	39.49	39.50	65	5,851	1.11%
2021/01/06	54	38.89	12.8	38.35	38.90	41.2	4,966	0.83%
2021/01/05	1	32.70	27.5	34.96	35.40	-26.5	4,261	-0.62%
2021/01/04	10	31.90	1	32.15	32.20	9	4,058	0.22%
2020/12/31	1	31.05	0	0.00	31.25	1	3,979	0.03%
2020/12/28	2	31.80	1	32.40	31.65	1	3,921	0.03%
2020/12/25	5	31.75	19	31.74	32.10	-14	3,840	-0.36%
2020/12/23	5	29.90	0	0.00	29.85	5	3,619	0.14%
2020/12/22	2	30.25	0	0.00	29.55	2	3,637	0.05%
2020/12/21	0	0.00	10	31.14	31.05	-10	3,613	-0.28%
2020/12/16	0	31.20	6	29.86	29.70	-6	3,492	-0.17%
2020/12/15	11	29.52	1	29.75	29.25	10	3,498	0.29%
2020/12/14	5	30.45	0	0.00	30.25	5	3,463	0.14%
2020/12/11	6	30.13	1	30.00	30.20	5	3,479	0.14%
2020/12/10	5	30.74	0	0.00	31.00	5	3,425	0.15%
2020/12/09	6	31.04	1	31.30	31.30	5	3,412	0.15%
2020/12/07	4	31.63	14	31.39	31.30	-10	3,704	-0.27%
2020/12/04	23	32.17	8	32.83	32.25	15	3,666	0.41%
2020/12/03	10	30.32	11	31.39	32.00	-1	3,305	-0.03%
2020/12/02	1	29.10	0	0.00	29.10	1	3,022	0.03%
2020/12/01	1	28.90	2	28.90	29.00	-1	3,036	-0.03%
2020/11/30	13	29.93	8	29.66	29.25	5	3,099	0.16%
2020/11/27	0	0.00	5	28.70	29.60	-5	2,914	-0.17%
2020/11/26	2	28.90	4	28.85	28.65	-2	2,827	-0.07%
2020/11/25	0	0.00	2	28.65	28.65	-2	2,796	-0.07%
2020/11/24	4	28.60	0	0.00	28.40	4	2,796	0.14%
2020/11/23	5	28.35	0	0.00	28.35	5	2,750	0.18%
2020/11/20	0	0.00	5	28.30	28.35	-5	2,726	-0.18%
2020/11/19	19	27.78	15	27.89	28.00	4	2,723	0.15%
2020/11/17	1	26.90	0	0.00	26.90	1	2,638	0.04%
2020/11/16	0.1	27.10	0	0.00	27.25	0.1	2,723	0.01%
2020/11/13	1	26.40	2	26.53	26.70	-1	2,854	-0.04%
2020/11/11	0	0.00	27	27.13	26.75	-27	2,900	-0.93%
2020/11/10	10	25.86	0	0.00	25.90	10	2,798	0.36%
2020/11/06	0	0.00	0	26.65	26.05	0	2,897	0.00%
2020/11/05	0	26.20	0	0.00	26.10	0	2,972	0.00%
2020/11/04	1	26.20	0	0.00	26.25	1	2,991	0.03%
2020/11/03	1	26.35	7	26.81	26.55	-6	2,989	-0.20%
2020/10/30	12	25.94	0	0.00	25.80	12	3,074	0.39%
2020/10/29	3	25.95	0	0.00	26.20	3	3,118	0.10%
2020/10/28	4	26.45	0	0.00	26.35	4	3,131	0.13%
2020/10/26	2	27.10	3	27.10	27.00	-1	3,206	-0.03%
2020/10/21	0	0.00	7	27.52	27.60	-7	3,384	-0.21%
2020/10/20	0	0.00	1	27.50	27.50	-1	3,510	-0.03%
2020/10/19	0	27.25	6	27.30	27.30	-6	3,543	-0.17%
2020/10/16	7	26.96	0	0.00	26.90	7	3,616	0.19%
2020/10/15	5	27.33	0	0.00	27.30	5	3,665	0.14%
2020/10/14	0.1	27.70	11	27.80	27.70	-10.9	3,709	-0.29%
2020/10/13	7	27.46	15	27.67	27.75	-8	3,747	-0.21%
2020/10/12	5	27.15	0	0.00	27.15	5	3,735	0.13%
2020/10/08	1	27.25	0	0.00	27.20	1	3,744	0.03%
2020/10/07	1	27.65	6	28.00	27.45	-5	3,762	-0.13%
2020/10/05	0	0.00	2	26.10	26.15	-2	3,832	-0.05%
2020/09/30	0	0.00	1	25.70	25.80	-1	3,952	-0.03%
2020/09/29	2	25.40	0	0.00	25.35	2	3,924	0.05%
2020/09/28	1	25.20	1	25.50	25.50	0	3,944	0.00%
2020/09/25	3	25.63	2	25.10	25.05	1	3,973	0.03%
2020/09/24	5	26.25	0	0.00	26.00	5	3,953	0.13%
2020/09/23	2	27.10	10	27.00	26.90	-8	3,925	-0.20%
2020/09/22	4	27.35	1	27.25	27.25	3	3,948	0.08%
2020/09/18	3	27.83	0	0.00	27.75	3	3,937	0.08%
2020/09/17	1	28.05	0	0.00	28.05	1	3,938	0.03%
2020/09/16	4	28.03	0	0.00	28.00	4	4,055	0.10%
2020/09/15	0	28.30	0	0.00	28.35	0	4,104	0.00%
2020/09/14	0.1	28.40	0	0.00	28.45	0.1	4,173	0.00%
2020/09/11	0	0.00	4	29.05	28.40	-4	4,226	-0.09%
2020/09/10	25	29.53	1	30.00	29.25	24	4,185	0.57%
2020/09/08	5	27.80	0	0.00	27.85	5	3,905	0.13%
2020/09/07	0	0.00	5	28.35	28.30	-5	3,934	-0.13%
2020/08/27	0	0.00	10	28.43	28.25	-10	4,073	-0.25%
2020/08/25	1	29.50	1	29.30	28.50	0	4,116	0.00%
2020/08/24	2	28.25	0	0.00	28.15	2	4,052	0.05%
2020/08/21	0	0.00	1	27.60	27.90	-1	4,076	-0.02%
2020/08/20	10.2	26.80	1	28.50	26.95	9.2	4,065	0.23%
2020/08/19	4	29.40	15	29.16	29.70	-11	4,001	-0.27%
2020/08/18	0	0.00	1	28.35	28.30	-1	3,887	-0.03%
2020/08/17	0	28.05	1	28.05	28.20	-1	3,907	-0.02%
2020/08/14	0.1	27.45	2	27.35	27.60	-1.9	4,129	-0.05%
2020/08/13	3	27.33	1	27.40	27.40	2	4,138	0.05%
2020/08/12	10	26.85	0	0.00	26.85	10	4,120	0.24%
2020/08/11	1	27.40	0	0.00	25.95	1	4,113	0.02%
2020/08/07	0	0.00	10	26.58	26.25	-10	4,124	-0.24%
2020/08/06	1	26.05	4	26.38	26.40	-3	4,173	-0.07%
2020/08/05	4	26.25	3	26.70	26.35	1	4,248	0.02%
2020/08/04	3	25.78	4	25.64	25.15	-1	4,308	-0.02%
2020/08/03	2	25.00	0	0.00	24.90	2	4,481	0.04%
2020/07/31	0	0.00	1	24.90	24.90	-1	4,931	-0.02%
2020/07/30	7	24.18	7	24.61	24.65	0	5,638	0.00%
2020/07/28	0	0.00	39.6	23.30	23.95	-39.6	5,766	-0.69%
2020/07/27	0.9	23.70	0	0.00	23.85	0.9	5,755	0.02%
2020/07/24	11.2	26.20	3	26.12	25.65	8.2	5,772	0.14%
2020/07/23	1	28.00	0	0.00	27.75	1	5,707	0.02%
2020/07/22	0	0.00	2	28.45	28.30	-2	5,717	-0.03%
2020/07/21	1	27.70	1	27.95	27.75	0	5,658	0.00%
2020/07/20	16	27.83	0	0.00	27.75	16	5,633	0.28%
2020/07/17	4	28.05	0	0.00	27.85	4	5,645	0.07%
2020/07/16	10	28.14	5	28.15	28.15	5	5,662	0.09%
2020/07/15	3	28.10	15	28.19	28.15	-12	5,678	-0.21%
2020/07/14	11.1	28.04	0	0.00	28.00	11.1	5,734	0.19%
2020/07/13	4	27.83	0	0.00	27.95	4	5,748	0.07%
2020/07/10	14	28.23	6	28.16	28.05	8	5,829	0.14%
2020/07/09	28	28.38	6	28.48	28.45	22	6,117	0.36%
2020/07/08	7	27.76	1	27.85	27.75	6	6,186	0.10%
2020/07/03	2	27.80	0	0.00	27.70	2	6,162	0.03%
2020/07/02	0	0.00	6	27.75	27.75	-6	6,174	-0.10%
2020/07/01	2	28.00	0	0.00	27.65	2	6,175	0.03%
2020/06/30	3	27.40	5.9	27.43	27.40	-2.9	6,150	-0.05%
2020/06/24	1	27.25	1	27.15	27.25	0	6,196	0.00%
2020/06/23	5	27.22	20	27.20	27.20	-15	6,216	-0.24%
2020/06/22	0	0.00	5	26.08	26.05	-5	6,132	-0.08%
2020/06/19	1	26.90	7.6	27.06	26.95	-6.6	6,090	-0.11%
2020/06/18	2	27.28	1	27.20	27.20	1	6,036	0.02%
2020/06/17	0	0.00	3	27.40	27.40	-3	5,984	-0.05%
2020/06/16	3	27.33	1	27.30	27.30	2	6,004	0.03%
2020/06/15	0.1	27.20	0	0.00	27.20	0.1	6,003	0.00%
2020/06/12	9	26.91	0	0.00	27.00	9	6,006	0.15%
2020/06/11	1	27.50	4	27.14	27.05	-3	6,006	-0.05%
2020/06/10	3	27.45	2	27.33	27.45	1	5,972	0.02%
2020/06/09	2	27.30	0	0.00	27.30	2	6,009	0.03%
2020/06/08	2	27.30	0	0.00	27.25	2	6,019	0.03%
2020/06/05	5	27.16	12	27.27	27.05	-7	6,044	-0.12%
2020/06/04	3	26.62	1	26.60	26.60	2	5,891	0.03%
2020/06/02	0	0.00	1	26.60	26.60	-1	5,841	-0.02%
2020/06/01	4	26.65	0	0.00	26.60	4	5,804	0.07%
2020/05/29	3	26.62	0	0.00	26.55	3	5,783	0.05%
2020/05/28	4	26.66	1	26.70	26.60	3	5,772	0.05%
2020/05/27	5	26.63	0	0.00	26.65	5	5,753	0.09%
2020/05/26	5	26.68	4	26.60	26.65	1	5,740	0.02%
2020/05/25	5	26.70	0	0.00	26.70	5	5,704	0.09%
2020/05/22	1	26.70	1	26.75	26.65	0	5,684	0.00%
2020/05/21	19	26.94	11	26.84	26.90	8	5,642	0.14%
2020/05/20	0	0.00	1	26.15	26.20	-1	5,379	-0.02%
2020/05/19	5	26.31	0	0.00	26.15	5	5,350	0.09%
2020/05/18	1	26.00	11	26.00	26.00	-10	5,307	-0.19%
2020/05/15	4	26.00	1	26.05	26.00	3	5,271	0.06%
2020/05/14	7.1	26.08	4	26.05	26.00	3.1	5,242	0.06%
2020/05/13	4	26.04	2	26.10	26.10	2	5,201	0.04%
2020/05/12	0	0.00	13	25.91	26.05	-13	5,256	-0.25%
2020/05/11	6	26.23	2	26.15	26.15	4	5,182	0.08%
2020/05/08	7	26.59	7	26.86	26.25	0	5,091	0.00%
2020/05/07	10	26.44	34	26.56	26.65	-24	4,876	-0.49%
2020/05/06	18	26.33	55	25.64	25.30	-37	4,417	-0.84%
2020/05/05	0	0.00	16	26.75	26.75	-16	3,692	-0.43%
2020/05/04	0	0.00	23	24.35	24.35	-23	3,571	-0.64%
2020/04/30	10	22.35	0	0.00	22.15	10	3,542	0.28%
2020/04/29	32	22.04	0	0.00	22.35	32	3,509	0.91%
2020/04/28	11	21.49	2	21.70	21.95	9	3,447	0.26%
2020/04/27	10	21.05	1	21.20	21.15	9	3,460	0.26%
2020/04/24	0	0.00	1	20.95	20.90	-1	3,425	-0.03%
2020/04/23	1	20.90	1	20.95	20.95	0	3,409	0.00%
2020/04/22	2	20.30	1	20.70	20.80	1	3,387	0.03%
2020/04/21	0	0.00	30	20.94	20.20	-30	3,324	-0.90%
2020/04/20	30	20.47	0	0.00	20.95	30	3,265	0.92%
2020/04/17	0	0.00	50	20.80	20.55	-50	3,240	-1.54%
2020/04/16	0	0.00	6	21.08	20.85	-6	3,157	-0.19%
2020/04/15	5	20.60	7	21.01	20.90	-2	3,105	-0.06%
2020/04/14	3.1	20.40	1	20.60	21.05	2.1	2,969	0.07%
2020/04/13	10	19.85	3	19.73	20.00	7	2,621	0.27%
2020/04/09	28	18.15	2	18.00	18.10	26	2,462	1.06%
2020/04/08	12	17.55	0	0.00	17.95	12	2,440	0.49%
2020/04/06	0	0.00	1	16.80	16.95	-1	2,395	-0.04%
2020/03/31	6	16.52	0	0.00	16.60	6	2,400	0.25%
2020/03/30	1	15.80	4	15.85	16.30	-3	2,354	-0.13%
2020/03/26	1	15.90	0	0.00	16.05	1	2,299	0.04%
2020/03/24	0	0.00	4	15.10	15.00	-4	2,274	-0.18%
2020/03/23	2	14.60	0	0.00	14.50	2	2,264	0.09%
2020/03/20	2	14.65	0	0.00	15.40	2	2,274	0.09%
2020/03/19	0.1	14.10	0	0.00	14.10	0.1	2,221	0.01%
2020/03/17	1	16.40	0	0.00	16.00	1	2,311	0.04%
2020/03/16	0.2	17.35	0	0.00	17.30	0.2	2,284	0.01%
2020/03/13	2	17.60	0	0.00	17.80	2	2,241	0.09%
2020/03/12	0.5	19.60	0	0.00	19.55	0.5	2,211	0.02%
2020/03/06	2	21.10	0	0.00	21.20	2	2,060	0.10%
2020/03/05	0	0.00	1	21.50	21.60	-1	2,076	-0.05%
2020/02/27	1	21.35	0	0.00	21.20	1	2,061	0.05%
2020/02/19	0	0.00	1	22.00	21.95	-1	1,995	-0.05%
2020/02/18	0.1	21.85	0	0.00	21.90	0.1	1,992	0.00%
2020/02/17	0	21.85	0	0.00	21.85	0	2,010	0.00%
2020/02/14	0.1	22.00	0	0.00	22.05	0.1	2,009	0.01%
2020/02/13	2	21.85	5	22.08	21.85	-3	1,991	-0.15%
2020/02/04	2	19.88	3	20.00	20.30	-1	1,947	-0.05%
2020/02/03	1	19.75	0	0.00	19.75	1	1,960	0.05%
2020/01/31	6	20.44	1	20.55	20.45	5	1,921	0.26%
2020/01/30	2	20.80	2	20.50	20.45	0	1,925	0.00%
2020/01/20	0	0.00	1	22.80	22.70	-1	1,857	-0.05%
2020/01/16	0.1	22.90	0	0.00	22.90	0.1	1,898	0.00%
2020/01/15	0.1	22.55	0	0.00	22.50	0.1	1,907	0.00%
2020/01/14	1	22.60	0	0.00	22.60	1	1,922	0.05%
2020/01/13	0	0.00	1	22.50	22.50	-1	1,977	-0.05%
2020/01/10	0.1	22.20	0	0.00	22.10	0.1	2,115	0.00%
2019/12/31	0	0.00	27	23.60	23.55	-27	2,292	-1.18%
2019/12/27	0	0.00	10	23.95	23.70	-10	2,330	-0.43%
2019/12/26	10	23.55	9	23.53	23.70	1	2,326	0.04%
2019/12/24	0	0.00	2	23.35	23.40	-2	2,342	-0.09%
2019/12/23	5	23.50	0	0.00	23.35	5	2,359	0.21%
2019/12/20	1	23.50	0	0.00	23.45	1	2,375	0.04%
2019/12/19	5	23.55	1	23.65	23.55	4	2,383	0.17%
2019/12/18	5	23.55	4	23.60	23.60	1	2,351	0.04%
2019/12/17	0	23.40	0	0.00	23.55	0	2,387	0.00%
2019/12/16	0.1	23.30	0	0.00	23.40	0.1	2,458	0.01%
2019/12/13	5	23.48	11	23.67	23.00	-6	2,504	-0.24%
2019/12/12	0	0.00	3	22.95	22.70	-3	2,415	-0.12%
2019/12/10	0	22.30	0	0.00	22.30	0	2,400	0.00%
2019/12/09	3.1	22.69	0	0.00	22.50	3.1	2,419	0.13%
2019/11/26	10	22.65	0	0.00	22.60	10	2,879	0.35%
2019/11/20	3	23.00	1	23.00	22.90	2	3,471	0.06%
2019/11/19	5	23.00	0	0.00	23.00	5	3,567	0.14%
2019/11/14	1	22.95	5	22.85	22.85	-4	3,709	-0.11%
2019/11/08	0.1	22.90	0	0.00	22.85	0.1	4,101	0.00%
2019/11/07	1	22.90	1	22.90	22.85	0	4,288	0.00%
2019/11/06	0	0.00	4	23.15	23.10	-4	4,492	-0.09%
2019/11/05	4	22.75	1	23.10	23.10	3	4,537	0.07%
2019/11/04	3	22.45	1	22.50	22.45	2	4,550	0.04%
2019/11/01	1	22.20	0	0.00	22.20	1	4,580	0.02%
2019/10/31	0	0.00	1	22.65	22.50	-1	4,626	-0.02%
2019/10/30	0	0.00	2	23.05	23.05	-2	4,621	-0.04%
2019/10/29	1	23.40	0	0.00	23.05	1	4,696	0.02%
2019/10/28	6	23.34	0	0.00	23.30	6	4,841	0.12%
2019/10/24	1	23.95	0	0.00	23.85	1	5,145	0.02%
2019/10/23	1	24.05	1	24.30	23.95	0	5,511	0.00%
2019/10/21	1	24.05	5	23.95	23.95	-4	5,553	-0.07%
2019/10/18	8	24.69	1	24.65	24.50	7	5,544	0.13%
2019/10/17	2	24.20	2	24.08	24.20	0	5,441	0.00%
2019/10/16	1	23.85	2	24.40	24.40	-1	5,427	-0.02%
2019/10/14	2	23.35	0	0.00	23.20	2	5,387	0.04%
2019/10/08	0.1	23.60	0	0.00	23.60	0.1	5,402	0.00%
2019/10/07	0	0.00	1	24.05	24.00	-1	5,413	-0.02%
2019/10/04	0	0.00	4	23.95	23.85	-4	5,417	-0.07%
2019/10/03	0	0.00	3	23.70	23.70	-3	5,374	-0.06%
2019/10/01	0	0.00	3	23.35	23.35	-3	5,384	-0.06%
2019/09/26	0	0.00	2	24.05	23.90	-2	5,338	-0.04%
2019/09/23	2	24.30	0	0.00	24.40	2	5,308	0.04%
2019/09/19	0	0.00	11	24.10	24.15	-11	5,254	-0.21%
2019/09/18	10	24.90	0	0.00	24.85	10	5,157	0.19%
2019/09/17	0	0.00	8	24.96	25.15	-8	5,087	-0.16%
2019/09/16	0	0.00	1	24.75	24.70	-1	5,025	-0.02%
2019/09/11	0	0.00	5	24.70	24.65	-5	4,995	-0.10%
2019/09/10	10	24.80	4	24.95	24.75	6	4,970	0.12%
2019/09/09	1.1	25.07	1	25.00	24.65	0.1	4,934	0.00%
2019/09/06	3	24.93	0	0.00	24.60	3	4,866	0.06%
2019/09/05	5	24.60	8	24.79	25.05	-3	4,808	-0.06%
2019/09/04	5	24.40	5	24.30	24.30	0	4,680	0.00%
2019/09/02	2	24.60	2	24.63	24.65	0	4,630	0.00%
2019/08/30	9	24.82	1	24.95	24.50	8	4,591	0.17%
2019/08/29	3	24.58	0	0.00	24.50	3	4,523	0.07%
2019/08/28	196	25.15	207	24.55	24.80	-11	4,445	-0.25%	大買/大賣/
2019/08/27	7	24.51	12	24.88	25.00	-5	4,189	-0.12%
2019/08/26	2	23.50	2	23.80	23.65	0	4,022	0.00%
2019/08/23	6	24.40	10	24.65	24.15	-4	4,017	-0.10%
2019/08/22	5	24.25	9	24.31	24.30	-4	3,947	-0.10%
2019/08/21	2	23.70	0	0.00	23.90	2	3,842	0.05%
2019/08/20	0	0.00	2	23.90	23.75	-2	3,787	-0.05%
2019/08/19	13	24.17	11	24.04	23.95	2	3,732	0.05%
2019/08/16	3	23.85	4	23.93	24.00	-1	3,679	-0.03%
2019/08/15	17	23.61	5	23.65	23.90	12	3,581	0.34%
2019/08/14	8	23.77	0	0.00	23.45	8	3,496	0.23%
2019/08/13	6	23.27	5	23.63	23.25	1	3,417	0.03%
2019/08/12	13	24.62	6.2	24.91	24.40	6.8	3,258	0.21%
2019/08/08	0.1	23.85	10	23.94	23.95	-9.9	3,059	-0.32%
2019/08/07	3	23.00	4	23.18	23.10	-1	2,846	-0.04%
2019/08/06	5	21.92	5	22.36	22.70	0	2,778	0.00%
2019/08/05	0	0.00	1	22.70	22.65	-1	2,760	-0.04%
2019/08/02	0	0.00	2	22.20	22.50	-2	2,744	-0.07%
2019/08/01	0	0.00	1	22.70	22.90	-1	2,708	-0.04%
2019/07/30	4	23.15	6	22.65	22.60	-2	2,631	-0.08%
2019/07/29	11	22.80	2	22.93	22.95	9	2,515	0.36%
2019/07/26	3	22.43	15	22.53	22.40	-12	2,410	-0.50%
2019/07/25	12	21.73	8	22.26	21.90	4	2,313	0.17%
2019/07/23	0	0.00	2	20.50	20.55	-2	1,983	-0.10%
2019/07/22	10	20.30	5	20.25	20.25	5	2,036	0.25%
2019/07/19	2	20.75	13	20.58	20.85	-11	2,233	-0.49%
2019/07/18	0	0.00	2	20.50	20.45	-2	2,207	-0.09%
2019/07/15	0	0.00	2	20.55	20.90	-2	2,164	-0.09%
2019/07/09	0	19.95	0	0.00	20.00	0	2,213	0.00%
2019/07/08	0.1	19.90	0	0.00	19.90	0.1	2,220	0.00%
2019/07/05	3	19.95	6	20.20	20.20	-3	2,243	-0.13%
2019/07/03	0.1	19.80	0	0.00	19.80	0.1	2,256	0.01%
2019/07/02	0.1	19.95	0	0.00	19.95	0.1	2,290	0.00%
2019/06/28	1	19.75	0	0.00	19.85	1	2,303	0.04%
2019/06/27	0	0.00	10	19.70	19.70	-10	2,347	-0.43%
2019/06/25	1	19.50	0	0.00	19.50	1	2,351	0.04%
2019/06/20	5	19.40	5	19.45	19.50	0	2,380	0.00%
2019/06/18	0	0.00	1	19.15	19.15	-1	2,744	-0.04%
2019/06/14	1	19.45	1	19.40	19.40	0	2,902	0.00%
2019/06/13	11	19.50	10	19.60	19.55	1	2,980	0.03%
2019/06/12	0	0.00	1	19.25	19.35	-1	2,989	-0.03%
2019/06/05	5	19.10	0	0.00	19.10	5	3,097	0.16%
2019/06/04	3	18.90	0	0.00	18.95	3	3,112	0.10%
2019/05/31	0	0.00	1	19.30	19.20	-1	3,120	-0.03%
2019/05/30	3	18.88	1	18.70	18.85	2	3,105	0.06%
2019/05/21	0	0.00	2	17.80	17.90	-2	3,532	-0.06%
2019/05/20	2	17.73	0	0.00	17.70	2	3,548	0.06%
2019/05/14	20	17.93	0	0.00	17.85	20	3,562	0.56%
2019/05/08	0	0.00	5	19.65	19.70	-5	3,471	-0.14%
2019/05/07	0	0.00	1	20.10	19.95	-1	3,448	-0.03%
2019/05/03	1	20.60	10	20.55	20.65	-9	3,372	-0.27%
2019/05/02	0	0.00	4	20.60	20.65	-4	3,314	-0.12%
2019/04/30	0	0.00	5	19.95	19.95	-5	3,251	-0.15%
2019/04/29	0	0.00	1	20.65	19.80	-1	3,266	-0.03%
2019/04/26	0	0.00	1	20.85	20.35	-1	3,205	-0.03%
2019/04/25	17	20.71	22	20.74	20.55	-5	3,170	-0.16%
2019/04/17	0	0.00	1	20.00	20.05	-1	3,613	-0.03%
2019/04/15	1	19.70	15	19.68	19.70	-14	3,712	-0.38%
2019/04/12	1	19.80	1	19.85	19.70	0	3,699	0.00%
2019/04/11	0	0.00	1	20.10	19.80	-1	3,703	-0.03%
2019/04/10	1	20.15	1	20.30	20.15	0	3,670	0.00%
2019/04/03	0	0.00	1	20.15	20.15	-1	3,661	-0.03%
2019/04/02	6	20.10	0	0.00	20.05	6	3,646	0.16%
2019/04/01	8	19.90	5	20.20	20.00	3	3,629	0.08%
2019/03/26	5	19.80	0	0.00	19.85	5	3,639	0.14%
2019/03/25	0	0.00	10	19.60	19.70	-10	3,641	-0.27%
2019/03/22	1	20.30	1	20.15	19.90	0	3,661	0.00%
2019/03/21	18	20.89	51	20.82	20.60	-33	3,556	-0.93%
2019/03/20	6	20.10	10	20.50	20.60	-4	3,315	-0.12%
2019/03/19	10	19.80	0	0.00	19.85	10	3,244	0.31%
2019/03/14	5	19.10	0	0.00	19.10	5	3,246	0.15%
2019/03/11	5	19.55	0	0.00	19.55	5	3,307	0.15%
2019/03/05	1	19.35	1	19.30	19.30	0	3,564	0.00%
2019/03/04	2	19.23	11	19.28	19.50	-9	3,557	-0.25%
2019/02/27	1	18.85	0	0.00	18.80	1	3,518	0.03%
2019/02/26	2	18.95	3	18.95	18.95	-1	3,517	-0.03%
2019/02/25	2	19.40	17	19.40	19.35	-15	3,520	-0.43%
2019/02/22	18	18.83	2	19.25	19.20	16	3,538	0.45%
2019/02/21	20	18.51	1	18.75	18.45	19	3,413	0.56%
2019/02/20	0	0.00	6	18.22	18.35	-6	3,353	-0.18%
2019/02/18	0	0.00	5	17.70	17.60	-5	3,320	-0.15%
2019/02/14	2	18.00	0	0.00	18.05	2	3,320	0.06%
2019/02/13	0	0.00	8	18.04	18.00	-8	3,359	-0.24%
2019/02/11	6	17.90	0	0.00	17.95	6	3,348	0.18%
2019/01/30	1	17.80	1	17.90	17.80	0	3,333	0.00%
2019/01/29	0	0.00	2	17.60	17.60	-2	3,315	-0.06%
2019/01/25	10	17.60	6	17.60	17.70	4	3,343	0.12%
2019/01/22	1	17.55	0	0.00	17.50	1	3,414	0.03%
2019/01/18	1	18.05	1	18.10	18.20	0	3,368	0.00%
2019/01/17	1	18.30	2	17.95	17.90	-1	3,358	-0.03%
2019/01/16	9	18.38	0	0.00	18.35	9	3,303	0.27%
2019/01/15	19	18.17	10	18.05	18.35	9	3,136	0.29%
2019/01/10	1	18.20	1	17.95	17.90	0	2,693	0.00%
2019/01/09	12	17.93	32	18.04	18.35	-20	2,634	-0.76%
2019/01/08	2	17.80	6	17.75	17.60	-4	2,495	-0.16%
2019/01/07	32	17.37	12	17.53	17.65	20	2,410	0.83%
2019/01/02	2	16.65	0	0.00	16.65	2	2,365	0.08%
2018/12/28	0	0.00	1	16.60	16.55	-1	2,364	-0.04%
2018/12/27	2	16.73	1	16.85	16.60	1	2,366	0.04%
2018/12/24	1	16.20	7	16.44	16.80	-6	2,319	-0.26%
2018/12/22	7	16.11	2	16.20	16.20	5	2,309	0.22%
2018/12/20	1	16.45	0	0.00	16.15	1	2,260	0.04%
2018/12/18	0	0.00	1	17.00	16.75	-1	2,223	-0.04%
2018/12/17	1	17.10	1	17.50	17.10	0	2,190	0.00%
2018/12/13	11	17.24	10	17.15	17.20	1	2,134	0.05%
2018/12/12	0	0.00	51	17.05	17.20	-51	2,129	-2.39%
2018/12/11	11	16.90	10	17.10	17.10	1	2,087	0.05%
2018/12/10	0	0.00	51	16.75	16.75	-51	2,024	-2.52%
2018/12/06	24	16.79	13	16.53	16.40	11	1,953	0.56%
2018/12/05	6	17.43	3	17.55	17.25	3	1,902	0.16%
2018/12/04	10	17.10	13	17.12	17.20	-3	1,892	-0.16%
2018/12/03	5	16.41	14	16.55	16.80	-9	1,879	-0.48%
2018/11/30	14	16.18	9	16.46	15.95	5	1,855	0.27%
2018/11/29	104	16.76	2	16.63	16.30	102	1,738	5.87%	大買/鉅額交易
2018/11/28	2	16.00	2	16.10	16.10	0	1,690	0.00%
2018/11/27	1	15.75	18	15.83	15.95	-17	1,671	-1.02%
2018/11/26	9	15.49	8	15.75	15.50	1	1,654	0.06%
2018/11/23	8	15.54	1	15.95	15.40	7	1,648	0.42%
2018/11/22	9	15.82	3	16.07	15.70	6	1,642	0.37%
2018/11/21	11	15.83	110	15.93	15.90	-99	1,627	-6.08%	大賣/
2018/11/20	3	15.37	21	15.50	15.40	-18	1,575	-1.14%
2018/11/19	7	15.36	30	15.47	15.55	-23	1,565	-1.47%
2018/11/16	38	15.44	10	15.54	15.45	28	1,559	1.79%
2018/11/15	7	15.34	29	15.38	15.30	-22	1,536	-1.43%
2018/11/12	102	15.27	2	15.60	15.30	100	1,516	6.59%	大買/
2018/11/09	6	14.65	12	14.80	14.90	-6	1,568	-0.38%
2018/11/08	9	14.69	18	14.82	14.80	-9	1,595	-0.56%
2018/11/07	5	14.48	14	14.55	14.70	-9	1,617	-0.56%
2018/11/06	15	14.31	16	14.45	14.30	-1	1,718	-0.06%
2018/11/05	16	14.29	15	14.29	14.30	1	1,773	0.06%
2018/11/02	9	14.28	10	14.44	14.40	-1	1,780	-0.06%
2018/11/01	10	13.95	10	14.15	14.20	0	1,807	0.00%
2018/10/31	1	13.50	10	13.59	13.60	-9	1,837	-0.49%
2018/10/30	10	13.30	10	13.26	13.30	0	1,847	0.00%
2018/10/26	6	13.82	0	0.00	13.35	6	1,913	0.31%
2018/10/24	1	14.45	1	14.55	14.20	0	1,910	0.00%
2018/10/23	2	14.40	0	0.00	14.30	2	1,925	0.10%
2018/10/22	0	0.00	7	14.42	14.60	-7	1,947	-0.36%
2018/10/17	10	14.05	12	14.01	14.00	-2	2,005	-0.10%
2018/10/12	10	13.60	10	13.70	13.75	0	2,205	0.00%
2018/10/05	6	15.94	0	0.00	15.60	6	2,456	0.24%
2018/10/04	0	0.00	2.5	16.25	16.20	-2.5	2,466	-0.10%
2018/10/03	3	16.00	0	0.00	16.00	3	2,486	0.12%
2018/10/02	7.2	16.28	0	0.00	16.20	7.2	2,525	0.29%
2018/10/01	6	16.30	3	16.38	16.40	3	2,575	0.12%
2018/09/28	8	16.26	3	16.45	16.20	5	2,596	0.19%
2018/09/27	1	16.05	3	16.25	16.25	-2	2,628	-0.08%
2018/09/26	0	0.00	6	15.97	15.95	-6	2,741	-0.22%
2018/09/25	0	0.00	6	15.83	15.80	-6	2,813	-0.21%
2018/09/21	3	15.58	1	15.60	15.60	2	2,850	0.07%
2018/09/20	1	15.75	0	0.00	15.50	1	2,898	0.03%
2018/09/19	1	15.80	4	15.84	15.85	-3	2,904	-0.10%
2018/09/18	2	15.75	6	15.83	15.75	-4	2,896	-0.14%
2018/09/14	0	0.00	2	15.40	15.55	-2	2,901	-0.07%
2018/09/11	1	15.00	1	15.05	14.95	0	2,962	0.00%
2018/09/10	1	15.55	3	15.07	14.80	-2	2,985	-0.07%
2018/09/07	9	15.64	4	15.70	15.40	5	2,976	0.17%
2018/09/06	1	16.50	1	16.40	16.00	0	2,944	0.00%
2018/09/05	17	16.94	1	16.80	16.65	16	2,909	0.55%
2018/09/04	10	17.44	4	17.73	17.35	6	2,899	0.21%
2018/09/03	24	17.50	6	17.58	17.50	18	2,895	0.62%
2018/08/31	13	17.40	27	17.60	17.65	-14	2,921	-0.48%
2018/08/30	5	17.57	1	17.75	17.50	4	2,945	0.14%
2018/08/29	2	17.53	1	17.65	17.65	1	2,978	0.03%
2018/08/28	0	0.00	1	17.60	17.65	-1	3,009	-0.03%
2018/08/27	3	17.48	33	17.55	17.65	-30	3,079	-0.97%
2018/08/24	1	16.90	0	0.00	16.90	1	3,131	0.03%
2018/08/23	21	16.95	0	0.00	16.90	21	3,147	0.67%
2018/08/22	0	0.00	2	16.88	16.80	-2	3,160	-0.06%
2018/08/21	2	16.65	0	0.00	16.85	2	3,203	0.06%
2018/08/20	0	0.00	2	16.90	16.60	-2	3,241	-0.06%
2018/08/16	4	16.89	3	17.07	16.80	1	3,223	0.03%
2018/08/15	2	17.60	2	17.73	17.60	0	3,140	0.00%
2018/08/14	3	17.77	0	0.00	17.80	3	3,162	0.09%
2018/08/13	5	18.09	10	17.82	17.80	-5	3,148	-0.16%
2018/08/10	1	19.50	2	19.45	19.30	-1	3,056	-0.03%
2018/08/09	1	19.30	0	0.00	19.25	1	3,118	0.03%
2018/08/08	4	19.44	0	0.00	19.40	4	3,124	0.13%
2018/08/07	16	20.28	3	20.30	19.85	13	3,083	0.42%
2018/08/06	4	20.76	4	20.85	20.85	0	2,991	0.00%
2018/08/03	15	20.63	5	20.72	20.80	10	3,008	0.33%
2018/08/02	1	20.70	0	0.00	20.60	1	2,990	0.03%
2018/08/01	21	21.22	0	0.00	21.20	21	2,954	0.71%
2018/07/31	7	21.26	0	0.00	21.20	7	2,985	0.23%
2018/07/30	10	21.48	7	21.47	21.25	3	2,983	0.10%
2018/07/27	1	21.30	1	21.35	21.35	0	2,973	0.00%
2018/07/26	4	21.25	2	21.33	21.25	2	2,975	0.07%
2018/07/25	12.1	21.37	3	21.30	21.20	9.1	2,977	0.31%
2018/07/24	5	21.08	8	21.34	21.75	-3	2,958	-0.10%
2018/07/23	14	21.06	6	20.98	20.90	8	2,939	0.27%
2018/07/20	7	22.54	49	22.70	22.45	-42	2,879	-1.46%
2018/07/19	1	22.60	0	0.00	22.65	1	2,830	0.04%
2018/07/18	16	22.63	32	22.68	23.00	-16	2,858	-0.56%
2018/07/17	4	21.95	9	21.97	21.90	-5	2,785	-0.18%
2018/07/16	30	22.32	23	22.32	22.10	7	2,825	0.25%
2018/07/13	6	21.99	8	21.97	22.25	-2	2,785	-0.07%
2018/07/11	17	21.42	36	21.61	21.35	-19	2,824	-0.67%
2018/07/10	0	0.00	7	21.96	21.95	-7	2,826	-0.25%
2018/07/09	4	21.76	13	21.86	21.85	-9	2,850	-0.32%
2018/07/06	5	21.30	4	21.40	21.60	1	2,882	0.03%
2018/07/05	42	21.67	12	21.97	21.50	30	2,921	1.03%
2018/07/04	44	22.29	10	22.21	22.15	34	2,974	1.14%
2018/07/03	6	21.90	10	21.99	21.70	-4	2,915	-0.14%
2018/07/02	11	21.75	17	21.97	21.55	-6	2,889	-0.21%
2018/06/29	15	21.17	20	21.48	21.65	-5	2,876	-0.17%
2018/06/28	0	0.00	1	21.15	20.90	-1	2,842	-0.04%
2018/06/25	0	0.00	30	20.95	20.80	-30	2,967	-1.01%
2018/06/22	12	20.80	14	20.75	20.75	-2	3,014	-0.07%
2018/06/21	48	21.19	15	21.27	21.00	33	3,077	1.07%
2018/06/20	15	21.23	9	21.05	21.20	6	3,100	0.19%
2018/06/19	12	21.71	24	21.94	21.60	-12	3,094	-0.39%
2018/06/15	5	21.42	2	21.60	21.40	3	3,096	0.10%
2018/06/14	9	21.58	11	21.58	21.40	-2	3,112	-0.06%
2018/06/13	9	21.75	1	21.90	21.65	8	3,118	0.26%
2018/06/12	13	21.45	25	21.57	21.75	-12	3,121	-0.38%
2018/06/11	14	21.16	1	21.35	21.20	13	3,111	0.42%
2018/06/08	14	21.54	7	21.62	21.35	7	3,112	0.22%
2018/06/07	18	21.93	12	21.76	21.75	6	3,108	0.19%
2018/06/06	13	21.98	15	21.97	21.90	-2	3,152	-0.06%
2018/06/05	8	22.03	14	21.90	21.80	-6	3,179	-0.19%
2018/06/04	29	21.95	13	22.08	21.95	16	3,398	0.47%
2018/06/01	23	21.47	39	21.52	21.90	-16	3,347	-0.48%
2018/05/31	0	0.00	11	21.30	21.45	-11	3,259	-0.34%
2018/05/30	8	20.73	1	20.85	21.05	7	3,279	0.21%
2018/05/29	10	21.35	9	21.42	21.10	1	3,290	0.03%
2018/05/28	11	21.06	24	21.20	21.20	-13	3,286	-0.40%
2018/05/25	20	20.57	2	20.53	20.60	18	3,296	0.55%
2018/05/23	0	0.00	2	20.63	20.60	-2	3,331	-0.06%
2018/05/22	11	20.52	25	20.70	20.60	-14	3,346	-0.42%
2018/05/21	0	0.00	1	20.35	20.35	-1	3,348	-0.03%
2018/05/18	20	20.15	20	20.00	20.25	0	3,386	0.00%
2018/05/17	36	20.34	20	20.27	20.20	16	3,403	0.47%
2018/05/16	0	0.00	1	19.25	19.50	-1	3,321	-0.03%
2018/05/15	16	19.45	11	19.50	19.35	5	3,359	0.15%
2018/05/11	5	19.52	7	19.55	19.40	-2	3,612	-0.06%
2018/05/09	3	19.73	0	0.00	19.70	3	3,727	0.08%
2018/05/07	0	0.00	1	19.85	19.85	-1	3,994	-0.03%
2018/05/03	0	0.00	22	20.04	19.90	-22	4,085	-0.54%
2018/05/02	1	20.05	3	20.08	20.00	-2	4,122	-0.05%
2018/04/30	1	19.95	2	19.95	20.00	-1	4,168	-0.02%
2018/04/27	2	20.03	6	19.96	19.95	-4	4,512	-0.09%
2018/04/26	0	0.00	6	20.24	19.90	-6	4,859	-0.12%
2018/04/25	5	20.00	13	19.94	20.25	-8	4,925	-0.16%
2018/04/24	1	19.75	10.1	20.30	20.00	-9.1	4,969	-0.18%
2018/04/23	5	21.07	1	21.00	20.70	4	4,979	0.08%
2018/04/20	2	21.70	0	0.00	21.60	2	5,005	0.04%
2018/04/19	39	22.15	0	0.00	22.05	39	5,001	0.78%
2018/04/18	7	22.47	0	0.00	22.20	7	5,044	0.14%
2018/04/17	1	22.35	2	22.60	22.40	-1	5,106	-0.02%
2018/04/16	1	22.65	0	0.00	22.30	1	5,375	0.02%
2018/04/13	10	22.68	1	22.65	22.65	9	5,729	0.16%
2018/04/12	5	22.35	27	22.19	23.00	-22	5,955	-0.37%
2018/04/11	2	22.35	0	0.00	22.30	2	6,395	0.03%
2018/04/10	4	22.76	4	22.90	22.55	0	6,675	0.00%
2018/04/09	4	23.33	3	23.33	23.00	1	6,656	0.02%
2018/04/03	1	23.00	0	0.00	23.05	1	6,643	0.02%
2018/04/02	0	0.00	1	23.65	23.45	-1	6,632	-0.02%
2018/03/31	1	23.55	1	23.60	23.65	0	6,908	0.00%
2018/03/30	4	23.60	0	0.00	23.50	4	7,009	0.06%
2018/03/29	3	23.38	0	0.00	23.30	3	7,064	0.04%
2018/03/28	4	23.41	0	0.00	23.35	4	7,066	0.06%
2018/03/27	6	23.68	5	23.65	23.55	1	7,227	0.01%
2018/03/26	11	23.58	10	23.65	23.50	1	7,231	0.01%
2018/03/23	1	23.85	248	23.92	23.85	-247	7,174	-3.44%	大賣/鉅額交易
2018/03/22	11	24.28	2	24.33	24.35	9	7,170	0.13%
2018/03/21	19	24.14	14	24.07	24.10	5	7,235	0.07%
2018/03/20	4	24.15	4	24.15	24.10	0	7,300	0.00%
2018/03/16	4	24.80	3	24.85	24.80	1	7,305	0.01%
2018/03/15	5	24.80	5	24.80	24.80	0	7,322	0.00%
2018/03/14	4	25.05	8	25.02	24.90	-4	7,340	-0.05%
2018/03/13	2	24.90	1	24.75	24.85	1	7,355	0.01%
2018/03/12	6	24.63	18	24.65	24.55	-12	7,371	-0.16%
2018/03/09	5	25.29	3	25.33	25.10	2	7,347	0.03%
2018/03/08	265	25.43	169	25.35	25.00	96	7,432	1.29%	大買/大賣/
2018/03/07	9	24.97	9	25.11	24.65	0	7,411	0.00%
2018/03/06	6	24.88	2	24.80	24.75	4	7,929	0.05%
2018/03/05	4	24.86	12	25.14	24.70	-8	8,122	-0.10%
2018/03/02	14	24.76	3	25.00	25.00	11	8,190	0.13%
2018/03/01	7	24.62	8	24.83	25.00	-1	8,451	-0.01%
2018/02/27	8	24.97	4	24.96	24.85	4	8,835	0.05%
2018/02/26	2	24.55	1	24.55	24.55	1	9,165	0.01%
2018/02/23	2	24.70	0	0.00	24.80	2	9,273	0.02%
2018/02/22	1	24.30	1	24.50	24.60	0	9,325	0.00%
2018/02/21	1	24.55	11	24.48	24.55	-10	9,355	-0.11%
2018/02/12	13	23.76	4	23.64	23.55	9	9,391	0.10%
2018/02/09	2	23.65	32	23.78	24.10	-30	9,353	-0.32%
2018/02/08	2	24.20	0	0.00	24.20	2	9,334	0.02%
2018/02/07	4	24.80	11	24.80	24.60	-7	9,335	-0.07%
2018/02/06	16	23.62	9	23.68	24.15	7	9,325	0.08%
2018/02/05	13	25.20	0	0.00	25.30	13	9,188	0.14%
2018/02/02	3	25.77	16	25.90	25.60	-13	9,169	-0.14%
2018/02/01	3	26.30	7	25.94	25.85	-4	9,251	-0.04%
2018/01/31	73	25.85	29	26.13	26.25	44	9,437	0.47%
2018/01/30	81	25.80	7	25.86	25.70	74	9,524	0.78%
2018/01/29	21	25.57	14	25.73	25.55	7	9,418	0.07%
2018/01/26	6	25.19	1	25.35	25.15	5	9,413	0.05%
2018/01/25	11	25.50	3	25.60	25.30	8	9,443	0.08%
2018/01/24	3	25.58	2	25.75	25.70	1	9,427	0.01%
2018/01/23	32	26.25	23	26.21	25.70	9	9,402	0.10%
2018/01/22	41	26.07	42	26.06	26.35	-1	9,082	-0.01%
2018/01/19	18	25.51	11	25.66	25.45	7	8,842	0.08%
2018/01/18	4	25.36	26	25.39	25.35	-22	8,796	-0.25%
2018/01/17	29	25.57	3	25.67	25.40	26	8,787	0.30%
2018/01/16	9	25.49	15	25.65	25.55	-6	8,741	-0.07%
2018/01/15	4	25.21	1	25.40	25.20	3	8,675	0.03%
2018/01/12	8	25.40	2	25.65	25.30	6	8,675	0.07%
2018/01/11	5	25.41	4	25.55	25.25	1	8,644	0.01%
2018/01/10	26	26.12	11	25.90	25.80	15	8,592	0.17%
2018/01/09	7	25.74	105	25.95	26.50	-98	8,344	-1.17%	大賣/
2018/01/08	60	26.10	23	25.70	25.35	37	8,085	0.46%
2018/01/05	16	25.78	24	25.82	25.75	-8	7,868	-0.10%
2018/01/04	127	25.08	42	24.77	25.15	85	7,473	1.14%	大買/
2018/01/03	27	24.21	14	24.31	24.20	13	7,221	0.18%
2018/01/02	6	23.97	1	24.15	24.15	5	7,271	0.07%