明基材 (8215)-永豐金-桃盛券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
512張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6	34.11	1	34.05	33.95	5	1,457	0.34%
2024/04/24	1	33.75	0	0.00	33.80	1	1,561	0.06%
2024/04/23	0	0.00	3	33.00	33.25	-3	1,595	-0.19%
2024/04/22	1	32.90	5	33.05	32.90	-4	1,596	-0.25%
2024/04/19	0	0.00	1	33.30	33.15	-1	1,592	-0.06%
2024/04/16	0	0.00	1	33.70	33.45	-1	1,573	-0.06%
2024/04/15	1	34.70	0	0.00	34.45	1	1,551	0.06%
2024/04/11	0	0.00	4	34.90	34.85	-4	1,533	-0.26%
2024/04/03	1	34.65	0	0.00	34.45	1	1,476	0.07%
2024/04/01	6	34.85	0	0.00	34.55	6	1,449	0.41%
2024/03/28	1	33.95	0	0.00	34.05	1	1,427	0.07%
2024/03/26	0	0.00	5	34.20	34.00	-5	1,417	-0.35%
2024/03/25	1	34.45	0	0.00	34.35	1	1,415	0.07%
2024/03/22	0	0.00	2	34.15	34.25	-2	1,423	-0.14%
2024/03/20	1	33.95	5	33.94	33.90	-4	1,424	-0.28%
2024/03/14	1	33.75	0	0.00	33.80	1	1,426	0.07%
2024/03/13	0	0.00	9	34.20	34.25	-9	1,421	-0.63%
2024/03/08	1	33.80	0	0.00	33.65	1	1,476	0.07%
2024/03/07	3	34.12	20	34.06	34.05	-17	1,464	-1.16%
2024/03/06	1	34.50	0	0.00	34.50	1	1,455	0.07%
2024/03/05	0	0.00	6	34.40	34.35	-6	1,464	-0.41%
2024/03/04	2	34.45	0	0.00	34.40	2	1,457	0.14%
2024/02/27	0	0.00	2	34.25	34.25	-2	1,438	-0.14%
2024/02/26	5	34.90	3	34.95	34.85	2	1,414	0.14%
2024/02/23	0	0.00	20	35.65	35.40	-20	1,385	-1.44%
2024/02/22	10	37.30	0	0.00	37.20	10	1,316	0.76%
2024/02/21	2	37.00	0	0.00	36.95	2	1,297	0.15%
2024/02/20	0	0.00	1	36.90	36.60	-1	1,298	-0.08%
2024/02/19	0	0.00	10	37.15	37.25	-10	1,280	-0.78%
2024/02/16	5	37.13	24	37.31	37.30	-19	1,236	-1.54%
2024/02/15	0	0.00	17	36.09	36.00	-17	1,121	-1.52%
2024/02/05	5	35.80	0	0.00	35.85	5	1,097	0.46%
2024/01/29	0	0.00	1	36.30	35.45	-1	1,072	-0.09%
2024/01/26	0	0.00	1.2	36.07	36.10	-1.2	1,029	-0.11%
2024/01/25	0	0.00	2	35.25	35.30	-2	985	-0.20%
2024/01/23	0	0.00	2	35.05	34.85	-2	968	-0.21%
2024/01/19	17	35.29	0	0.00	35.65	17	921	1.85%
2024/01/18	1	35.40	21	35.46	35.60	-20	871	-2.29%
2024/01/17	22	33.88	0	0.00	33.80	22	796	2.76%
2024/01/10	0	0.00	16	33.80	33.70	-16	791	-2.02%
2024/01/05	0	0.00	5	34.30	34.25	-5	789	-0.63%
2023/12/29	0	0.00	0	34.65	34.65	0	821	0.00%
2023/12/25	1	34.05	0	0.00	33.90	1	859	0.12%
2023/12/20	0	0.00	5	34.00	34.00	-5	865	-0.58%
2023/12/14	5	34.35	0	0.00	34.40	5	861	0.58%
2023/12/07	5	34.40	0	0.00	34.15	5	852	0.59%
2023/12/04	0	0.00	5	35.87	35.80	-5	808	-0.62%
2023/12/01	5	35.95	0	0.00	36.00	5	814	0.61%
2023/11/30	6	35.75	1	35.75	36.05	5	828	0.60%
2023/11/22	4	35.45	0	0.00	35.35	4	846	0.47%
2023/11/20	1	35.35	0	0.00	35.50	1	873	0.11%
2023/11/16	5	35.00	0	0.00	35.00	5	879	0.57%
2023/11/15	5	34.70	0	0.00	34.90	5	880	0.57%
2023/11/08	5	34.85	0	0.00	34.60	5	974	0.51%
2023/10/26	5	35.15	0	0.00	35.00	5	1,834	0.27%
2023/10/24	1	33.85	0	0.00	34.45	1	1,867	0.05%
2023/10/18	0	0.00	10	34.31	34.40	-10	2,062	-0.48%
2023/10/17	0	0.00	10	35.15	34.95	-10	2,195	-0.46%
2023/10/12	5	35.45	0	0.00	35.60	5	2,771	0.18%
2023/10/11	0	0.00	25	34.83	34.85	-25	2,812	-0.89%
2023/10/06	5	35.85	10	35.55	35.45	-5	2,884	-0.17%
2023/10/04	16	35.97	1	35.10	35.05	15	3,025	0.50%
2023/10/02	0	0.00	22	34.83	35.10	-22	3,258	-0.68%
2023/09/19	3	35.10	0	0.00	34.85	3	4,450	0.07%
2023/09/18	15	35.25	0	0.00	35.25	15	4,470	0.34%
2023/09/15	2	35.40	0	0.00	35.50	2	4,485	0.04%
2023/09/04	0	0.00	5	35.50	35.55	-5	4,774	-0.10%
2023/08/24	1	35.30	0	0.00	35.50	1	5,031	0.02%
2023/08/23	0	0.00	1	35.45	35.45	-1	5,039	-0.02%
2023/08/18	1	35.15	6	35.15	35.25	-5	5,051	-0.10%
2023/08/11	0	0.00	8	36.70	36.70	-8	5,050	-0.16%
2023/08/09	0	0.00	31	38.89	39.05	-31	4,974	-0.62%
2023/08/08	6	39.45	0	0.00	39.40	6	4,942	0.12%
2023/08/07	0	0.00	1	38.50	39.10	-1	4,911	-0.02%
2023/08/04	8	38.70	0	0.00	38.75	8	4,862	0.16%
2023/08/02	8	43.33	41	42.34	42.95	-33	4,675	-0.71%
2023/07/31	49	41.85	60	41.87	41.85	-11	4,764	-0.23%
2023/07/27	3	41.52	10	41.35	41.65	-7	4,756	-0.15%
2023/07/26	2	40.85	1	41.30	41.30	1	4,758	0.02%
2023/07/21	1	41.00	0	0.00	41.20	1	4,827	0.02%
2023/07/20	12	42.79	2	43.30	42.05	10	4,901	0.20%
2023/07/19	12	42.79	2	42.95	42.25	10	4,789	0.21%
2023/07/18	8	40.71	5	40.74	40.25	3	4,627	0.06%
2023/07/17	8	42.92	2.4	42.92	43.30	5.6	4,507	0.12%
2023/07/14	0	0.00	2	41.53	41.70	-2	4,422	-0.05%
2023/07/13	4.2	41.13	5	41.85	41.05	-0.8	4,503	-0.02%
2023/07/12	1	41.00	0	0.00	41.40	1	4,568	0.02%
2023/07/11	10.2	41.19	2	41.70	41.40	8.2	4,538	0.18%
2023/07/10	10	40.62	11	40.10	40.55	-1	4,495	-0.02%
2023/07/07	42	39.91	45	40.03	40.10	-3	4,498	-0.07%
2023/07/06	193	41.63	85	42.16	40.35	108	4,363	2.47%	大買/鉅額交易
2023/07/05	8	44.44	7	44.26	44.60	1	3,551	0.03%
2023/07/03	4	39.95	2	39.88	39.95	2	3,353	0.06%
2023/06/29	2	38.80	0	0.00	39.25	2	3,299	0.06%
2023/06/28	18	39.66	6	39.73	39.40	12	3,272	0.37%
2023/06/27	1	39.60	3	39.22	39.10	-2	3,262	-0.06%
2023/06/26	2	40.03	0	0.00	39.75	2	3,242	0.06%
2023/06/21	1	39.80	1	39.75	39.70	0	3,223	0.00%
2023/06/19	1	39.70	0	0.00	39.65	1	3,218	0.03%
2023/06/15	0	0.00	20	38.71	38.90	-20	3,173	-0.63%
2023/06/14	5	39.40	0	0.00	39.30	5	3,150	0.16%
2023/06/13	2	38.80	1	38.70	39.05	1	3,095	0.03%
2023/06/12	0	0.00	2	38.70	38.65	-2	3,072	-0.07%
2023/06/08	0	0.00	1	38.90	38.70	-1	3,006	-0.03%
2023/06/07	11	38.52	0	0.00	38.75	11	2,992	0.37%
2023/06/06	1	38.50	23	38.47	38.60	-22	2,997	-0.73%
2023/06/05	1	38.30	0.1	38.60	38.25	0.9	3,025	0.03%
2023/06/02	0	0.00	8	36.43	36.65	-8	2,937	-0.27%
2023/06/01	5	36.05	17	35.88	36.05	-12	2,953	-0.41%
2023/05/31	3	35.67	0	0.00	35.50	3	3,029	0.10%
2023/05/30	1	35.45	0	0.00	35.30	1	3,018	0.03%
2023/05/29	0	0.00	1	35.35	35.30	-1	3,039	-0.03%
2023/05/26	1	35.20	0	0.00	34.75	1	3,052	0.03%
2023/05/24	0	0.00	8	35.13	35.25	-8	3,075	-0.26%
2023/05/19	0	0.00	9	35.15	35.10	-9	3,203	-0.28%
2023/05/17	7	34.45	0	0.00	34.40	7	3,200	0.22%
2023/05/15	2	33.48	0	0.00	33.65	2	3,232	0.06%
2023/05/11	1	33.20	0.2	33.40	33.25	0.8	3,257	0.02%
2023/05/10	0	0.00	7	33.76	33.95	-7	3,309	-0.21%
2023/05/09	12	33.86	0	0.00	33.50	12	3,318	0.36%
2023/05/08	13.1	34.67	0	0.00	34.45	13.1	3,297	0.40%
2023/05/05	17	34.76	0	0.00	34.65	17	3,423	0.50%
2023/05/03	1	38.15	1	39.05	38.15	0	3,522	0.00%
2023/04/27	18	38.95	0	0.00	38.50	18	3,449	0.52%
2023/04/26	0.1	37.85	0	0.00	37.65	0.1	3,315	0.00%
2023/04/25	1	37.85	0	0.00	38.00	1	3,282	0.03%
2023/04/19	0	0.00	9	40.91	40.65	-9	2,984	-0.30%
2023/04/18	0	0.00	4	40.53	40.15	-4	2,920	-0.14%
2023/04/14	0	0.00	1	38.65	38.60	-1	2,659	-0.04%
2023/04/13	4	39.00	6	38.55	38.25	-2	2,625	-0.08%
2023/04/12	5	38.83	11	38.80	38.75	-6	2,566	-0.23%
2023/04/11	4	37.10	0	0.00	37.10	4	2,439	0.16%
2023/03/29	2	36.50	0	0.00	36.25	2	2,536	0.08%
2023/03/28	0	0.00	3	36.40	36.45	-3	2,544	-0.12%
2023/03/24	0	0.00	1	37.15	37.10	-1	2,516	-0.04%
2023/03/23	0	0.00	1	37.15	37.15	-1	2,509	-0.04%
2023/03/22	1	37.55	1	37.60	37.50	0	2,492	0.00%
2023/03/21	1	37.45	1	37.80	37.85	0	2,477	0.00%
2023/03/17	1	36.85	0	0.00	36.90	1	2,460	0.04%
2023/03/14	0	0.00	1	36.60	36.55	-1	2,533	-0.04%
2023/03/10	0	0.00	6	36.97	36.80	-6	2,584	-0.23%
2023/03/09	1.1	37.56	11	37.70	37.50	-9.9	2,574	-0.39%
2023/03/08	3	38.55	25	38.64	38.70	-22	2,547	-0.86%
2023/03/07	0.1	37.90	1	37.65	38.10	-0.9	2,609	-0.04%
2023/03/06	2.1	37.73	1	37.75	37.90	1.1	2,610	0.04%
2023/03/03	5	37.70	10	37.33	37.70	-5	2,568	-0.19%
2023/03/01	0	36.75	10	36.15	36.75	-10	2,499	-0.40%
2023/02/24	0	0.00	1	36.80	36.40	-1	2,473	-0.04%
2023/02/23	10	37.10	0	0.00	36.95	10	2,443	0.41%
2023/02/20	5	37.35	0	0.00	37.10	5	2,390	0.21%
2023/02/16	2.1	36.24	0	0.00	36.15	2.1	2,290	0.09%
2023/02/14	2	36.00	1	35.75	35.70	1	2,261	0.04%
2023/02/13	0	0.00	2	35.70	35.65	-2	2,254	-0.09%
2023/02/10	0	0.00	9	35.24	35.30	-9	2,257	-0.40%
2023/02/06	0	0.00	3	35.75	35.50	-3	2,233	-0.13%
2023/02/03	6	35.43	6	35.77	35.00	0	2,185	0.00%
2023/02/02	9	35.63	8	35.45	35.90	1	2,013	0.05%
2023/01/31	0	0.00	2	33.78	33.85	-2	1,601	-0.12%
2022/12/30	0	0.00	1	31.90	31.85	-1	1,658	-0.06%
2022/12/29	0	0.00	2	31.78	31.85	-2	1,661	-0.12%
2022/12/28	1	32.55	0	0.00	32.10	1	1,668	0.06%
2022/12/22	3	33.55	1	33.65	33.10	2	1,662	0.12%
2022/12/20	0	0.00	3	31.65	31.50	-3	1,551	-0.19%
2022/12/15	3	32.85	0	0.00	32.80	3	1,543	0.19%
2022/12/13	0	0.00	3	32.90	32.55	-3	1,547	-0.19%
2022/12/12	0	0.00	1	33.15	32.95	-1	1,543	-0.06%
2022/12/09	1	32.90	0	0.00	32.65	1	1,537	0.07%
2022/12/07	0	0.00	2	32.85	32.75	-2	1,531	-0.13%
2022/12/06	5	33.95	0	0.00	33.00	5	1,504	0.33%
2022/11/24	1	32.30	1	31.90	32.00	0	1,166	0.00%
2022/11/14	0	0.00	6	31.76	31.80	-6	1,408	-0.43%
2022/11/09	1	31.90	2	31.70	31.55	-1	1,407	-0.07%
2022/11/08	0	0.00	15	31.35	31.35	-15	1,374	-1.09%
2022/11/07	0	0.00	9	31.05	31.10	-9	1,365	-0.66%
2022/11/03	0	0.00	40	30.87	31.00	-40	1,362	-2.94%
2022/11/02	1	30.50	1	30.60	30.25	0	1,291	0.00%
2022/11/01	0	0.00	4	29.58	29.60	-4	1,260	-0.32%
2022/10/27	0	0.00	2	28.95	29.00	-2	1,273	-0.16%
2022/10/21	9	29.37	0	0.00	28.60	9	1,340	0.67%
2022/10/20	2	29.00	0	0.00	29.90	2	1,334	0.15%
2022/10/19	1	28.70	1	28.30	28.35	0	1,313	0.00%
2022/10/18	0	0.00	1	28.20	28.25	-1	1,305	-0.08%
2022/10/17	0	0.00	1	27.65	27.75	-1	1,415	-0.07%
2022/10/13	2	26.10	0	0.00	25.60	2	1,441	0.14%
2022/10/12	2	27.93	0	0.00	27.85	2	1,427	0.14%
2022/10/11	3	28.05	0	0.00	28.05	3	1,433	0.21%
2022/10/07	0	0.00	10	29.15	29.15	-10	1,444	-0.69%
2022/10/06	0	0.00	10	28.90	29.10	-10	1,481	-0.67%
2022/10/04	2	28.80	0	0.00	28.90	2	1,489	0.13%
2022/10/03	5	28.85	0	0.00	28.90	5	1,486	0.34%
2022/09/30	3	28.07	0	0.00	28.75	3	1,508	0.20%
2022/09/23	1	30.00	1	30.05	30.05	0	1,637	0.00%
2022/09/07	0	0.00	1	30.05	30.00	-1	2,118	-0.05%
2022/08/29	1	31.90	0	0.00	31.90	1	2,373	0.04%
2022/08/25	1	31.85	4	31.86	32.05	-3	2,360	-0.13%
2022/08/24	2	31.55	0	0.00	31.50	2	2,388	0.08%
2022/08/22	1	32.40	1	32.55	32.30	0	2,419	0.00%
2022/08/19	5	33.18	1	33.00	33.05	4	2,511	0.16%
2022/08/18	0	0.00	1	31.70	32.05	-1	2,350	-0.04%
2022/08/12	0	0.00	2	30.55	30.60	-2	2,530	-0.08%
2022/08/11	0	0.00	2	30.53	30.20	-2	2,621	-0.08%
2022/08/09	1	30.50	1	30.40	30.70	0	2,883	0.00%
2022/08/08	1	30.35	0	0.00	30.70	1	2,918	0.03%
2022/08/03	1	30.00	0	0.00	30.10	1	2,943	0.03%
2022/07/29	3	31.32	0	0.00	31.20	3	3,081	0.10%
2022/07/27	0	0.00	3	30.50	30.70	-3	3,137	-0.10%
2022/07/26	1	30.55	0	0.00	30.50	1	3,144	0.03%
2022/07/22	34	31.69	5	31.51	31.45	29	3,145	0.92%
2022/07/21	10	29.70	0	0.00	30.65	10	3,053	0.33%
2022/07/20	10	29.75	0	0.00	29.40	10	3,037	0.33%
2022/07/19	10	29.35	0	0.00	29.30	10	3,063	0.33%
2022/07/18	1	29.05	0	0.00	29.20	1	3,218	0.03%
2022/07/15	1	28.50	0	0.00	28.60	1	3,242	0.03%
2022/07/12	1	28.55	2	28.55	28.55	-1	3,235	-0.03%
2022/07/05	0	0.00	2	28.75	29.35	-2	3,256	-0.06%
2022/07/01	2	29.30	0	0.00	28.70	2	3,339	0.06%
2022/06/30	2	31.45	0	0.00	31.40	2	3,293	0.06%
2022/06/17	2	33.85	0	0.00	33.85	2	3,459	0.06%
2022/06/16	1	35.15	1	36.20	34.75	0	3,417	0.00%
2022/06/15	0	0.00	0.1	34.85	34.95	-0.1	3,235	0.00%
2022/06/14	0	0.00	2	34.25	34.40	-2	3,233	-0.06%
2022/06/13	2	35.45	1	35.10	35.10	1	3,219	0.03%
2022/06/10	4	36.33	0	0.00	36.45	4	3,184	0.13%
2022/06/09	7	36.00	7.1	36.32	36.35	-0.1	3,138	0.00%
2022/06/08	0	0.00	0.4	35.30	35.15	-0.4	3,047	-0.01%
2022/06/07	0	0.00	5	35.00	35.40	-5	3,029	-0.17%
2022/06/06	0	0.00	5	35.05	35.05	-5	3,035	-0.16%
2022/06/02	0	0.00	1	35.75	35.80	-1	3,040	-0.03%
2022/06/01	1	36.25	5	36.20	36.00	-4	3,061	-0.13%
2022/05/30	0	0.00	2	35.83	35.75	-2	3,023	-0.07%
2022/05/27	4	36.31	3	36.32	36.00	1	2,994	0.03%
2022/05/26	0	0.00	1	36.00	36.05	-1	2,891	-0.03%
2022/05/24	0	0.00	1	34.70	34.95	-1	2,874	-0.03%
2022/05/23	0	0.00	1	35.30	35.10	-1	2,862	-0.03%
2022/05/20	1	36.15	0	0.00	35.90	1	2,818	0.04%
2022/05/19	3	35.85	5	35.99	36.35	-2	2,729	-0.07%
2022/05/18	6	35.71	0	0.00	36.10	6	2,642	0.23%
2022/05/17	3	34.87	3	34.90	35.05	0	2,542	0.00%
2022/05/12	1	33.05	4	32.86	31.80	-3	2,391	-0.13%
2022/05/05	0	0.00	6	35.10	35.15	-6	2,275	-0.26%
2022/05/04	0	0.00	3	33.05	33.05	-3	2,191	-0.14%
2022/05/03	1	32.40	1	31.85	32.55	0	2,192	0.00%
2022/04/27	1	31.75	0	0.00	32.20	1	2,256	0.04%
2022/04/26	1	32.80	1	32.90	32.65	0	2,295	0.00%
2022/04/25	4	33.20	0	0.00	32.85	4	2,328	0.17%
2022/04/22	2	34.83	10	34.88	34.70	-8	2,308	-0.35%
2022/04/20	0	0.00	3	33.55	33.60	-3	2,169	-0.14%
2022/04/18	0	0.00	2	32.60	32.60	-2	2,218	-0.09%
2022/04/15	8	33.44	5	33.30	33.25	3	2,231	0.13%
2022/04/14	2	34.18	0	0.00	34.05	2	2,267	0.09%
2022/04/12	2	33.65	2	33.50	33.60	0	2,347	0.00%
2022/04/11	0	0.00	10	35.39	34.45	-10	2,366	-0.42%
2022/04/08	4	34.76	9	34.88	34.70	-5	2,382	-0.21%
2022/04/07	4	36.58	4	35.34	34.60	0	2,431	0.00%
2022/04/06	6	35.51	0	0.00	35.60	6	2,409	0.25%
2022/04/01	1	36.15	0	0.00	36.20	1	2,461	0.04%
2022/03/31	5	36.60	20	36.65	36.50	-15	2,514	-0.60%
2022/03/30	3	36.88	6	37.19	36.70	-3	2,546	-0.12%
2022/03/29	2	35.90	2	36.88	36.50	0	2,615	0.00%
2022/03/28	0	0.00	3	35.65	36.10	-3	2,514	-0.12%
2022/03/24	1	34.90	1	35.15	35.65	0	2,593	0.00%
2022/03/23	2	35.65	0	0.00	35.35	2	2,688	0.07%
2022/03/22	2	34.90	2	35.30	35.30	0	2,860	0.00%
2022/03/18	0	0.00	1	34.90	35.10	-1	4,152	-0.02%
2022/03/17	2	34.75	7	34.70	34.80	-5	5,236	-0.10%
2022/03/15	0	0.00	4	33.74	33.75	-4	5,943	-0.07%
2022/03/14	4	34.21	0	0.00	34.10	4	5,975	0.07%
2022/03/10	0	0.00	5	33.85	33.75	-5	6,095	-0.08%
2022/03/09	1	32.75	0	0.00	32.85	1	6,230	0.02%
2022/03/08	2	31.90	0	0.00	31.80	2	6,929	0.03%
2022/03/07	7	32.64	0	0.00	32.30	7	7,098	0.10%
2022/03/03	3	34.30	0	0.00	34.20	3	7,554	0.04%
2022/03/01	1	34.35	2	34.35	34.50	-1	7,812	-0.01%
2022/02/25	1	33.55	0	0.00	33.60	1	8,033	0.01%
2022/02/24	12	33.93	1	34.35	33.65	11	8,227	0.13%
2022/02/23	1	34.70	0	0.00	34.90	1	8,372	0.01%
2022/02/22	3	34.35	0	0.00	34.65	3	8,693	0.03%
2022/02/14	0	0.00	1	35.35	35.30	-1	9,387	-0.01%
2022/02/10	2	36.90	0	0.00	36.50	2	9,624	0.02%
2022/02/07	2	34.80	10	35.18	35.15	-8	9,859	-0.08%
2022/01/26	3	34.10	5	34.50	34.10	-2	10,029	-0.02%
2022/01/25	17	34.68	2	34.90	34.30	15	10,385	0.14%
2022/01/24	11	34.99	3	34.83	35.25	8	11,035	0.07%
2022/01/20	3	36.55	3	36.63	36.80	0	12,433	0.00%
2022/01/19	0	0.00	1	36.95	36.95	-1	12,517	-0.01%
2022/01/18	3	36.47	0	0.00	36.15	3	12,605	0.02%
2022/01/17	3	35.25	0	0.00	36.10	3	12,775	0.02%
2022/01/14	2	35.20	0	0.00	35.05	2	12,778	0.02%
2022/01/13	1	35.70	2	35.90	36.00	-1	12,802	-0.01%
2022/01/12	1	35.60	0	0.00	35.70	1	12,907	0.01%
2022/01/11	7	36.58	0	0.00	36.15	7	12,947	0.05%
2022/01/07	3	36.97	3	37.25	36.75	0	13,004	0.00%
2022/01/06	5	37.47	0	0.00	37.35	5	13,057	0.04%
2022/01/05	1	37.45	0	0.00	37.55	1	13,212	0.01%
2022/01/04	2	37.50	0	0.00	37.35	2	13,196	0.02%
2022/01/03	19.5	37.36	0	0.00	37.50	19.5	13,192	0.15%
2021/12/30	0	0.00	1	37.75	37.95	-1	13,180	-0.01%
2021/12/29	11	37.76	0	0.00	38.00	11	13,281	0.08%
2021/12/28	11	38.36	1	38.35	38.40	10	13,302	0.08%
2021/12/27	2	38.95	2	38.85	38.90	0	13,331	0.00%
2021/12/24	5	38.55	1	38.55	38.30	4	13,334	0.03%
2021/12/23	0	0.00	1	39.70	38.55	-1	13,327	-0.01%
2021/12/22	2	38.60	0	0.00	38.30	2	13,250	0.02%
2021/12/21	2	38.25	0	0.00	38.40	2	13,251	0.02%
2021/12/20	1	38.05	0	0.00	37.90	1	13,259	0.01%
2021/12/17	1	37.90	2	37.75	37.70	-1	13,412	-0.01%
2021/12/16	3	38.72	0	0.00	38.60	3	13,324	0.02%
2021/12/15	42.5	39.22	41	38.71	38.85	1.5	13,179	0.01%
2021/12/14	148	42.98	149	42.84	39.35	-1	12,976	-0.01%	大買/大賣/
2021/12/13	30	42.01	30	42.56	43.50	0	11,952	0.00%
2021/12/10	1	38.75	10	39.90	39.55	-9	10,869	-0.08%
2021/12/09	10	38.77	6	38.77	38.60	4	10,462	0.04%
2021/12/08	0	0.00	5	37.31	37.05	-5	10,246	-0.05%
2021/12/06	4	37.33	2	37.30	37.20	2	10,273	0.02%
2021/12/03	3	38.23	19	38.00	37.95	-16	10,269	-0.16%
2021/12/02	18	40.21	7	38.90	37.75	11	10,263	0.11%
2021/12/01	5	38.83	0	0.00	38.95	5	9,750	0.05%
2021/11/30	4	39.10	38.5	38.81	39.10	-34.5	9,767	-0.35%
2021/11/29	8	35.73	3	35.60	37.05	5	9,686	0.05%
2021/11/26	5	38.17	3	37.00	36.85	2	9,677	0.02%
2021/11/25	1	38.50	2	38.65	38.75	-1	9,756	-0.01%
2021/11/24	7	38.21	0	0.00	38.20	7	9,763	0.07%
2021/11/23	10	38.14	5	37.40	38.30	5	9,871	0.05%
2021/11/22	1.5	38.13	2	38.10	37.95	-0.5	10,493	0.00%
2021/11/19	6	38.50	9	38.75	38.80	-3	10,488	-0.03%
2021/11/18	12	38.20	3	38.28	38.30	9	10,517	0.09%
2021/11/17	0	0.00	3	37.15	37.45	-3	10,602	-0.03%
2021/11/16	4	36.85	5	36.50	36.40	-1	11,184	-0.01%
2021/11/15	7	36.99	0	0.00	37.45	7	12,039	0.06%
2021/11/12	0	0.00	3	36.25	36.60	-3	12,312	-0.02%
2021/11/11	7	36.51	0	0.00	36.00	7	12,451	0.06%
2021/11/09	2	37.75	0	0.00	37.70	2	12,644	0.02%
2021/11/08	0	0.00	6	36.80	36.80	-6	12,806	-0.05%
2021/11/05	10	37.62	0	0.00	37.25	10	13,206	0.08%
2021/11/04	1	38.05	2	37.93	37.90	-1	14,049	-0.01%
2021/11/03	3	37.03	4	37.36	37.90	-1	14,207	-0.01%
2021/11/02	6	37.76	6	38.18	36.90	0	14,305	0.00%
2021/11/01	9	39.33	43	39.46	39.40	-34	14,228	-0.24%
2021/10/29	47	37.66	25	38.45	39.35	22	13,985	0.16%
2021/10/28	7	35.33	3	35.80	35.90	4	13,536	0.03%
2021/10/27	4	34.08	14	33.93	34.15	-10	13,749	-0.07%
2021/10/26	11	33.25	7	33.51	33.10	4	14,509	0.03%
2021/10/25	6	33.49	5	33.55	34.20	1	14,991	0.01%
2021/10/22	1	31.80	5	31.80	31.85	-4	15,325	-0.03%
2021/10/21	0	0.00	2	32.15	32.15	-2	16,538	-0.01%
2021/10/20	12	32.57	7	32.82	32.90	5	16,686	0.03%
2021/10/19	1	32.60	3	32.12	32.05	-2	17,653	-0.01%
2021/10/18	1	30.80	3	31.30	31.30	-2	17,958	-0.01%
2021/10/15	1	31.35	2	31.20	31.45	-1	18,242	-0.01%
2021/10/14	2	30.80	0	0.00	30.30	2	18,391	0.01%
2021/10/13	21	31.88	12	31.29	31.15	9	18,666	0.05%
2021/10/12	1	30.95	0	0.00	31.15	1	18,875	0.01%
2021/10/08	1	31.90	0	0.00	31.50	1	18,874	0.01%
2021/10/07	1	31.85	1	32.10	32.05	0	18,928	0.00%
2021/10/06	4	32.74	2	31.63	31.55	2	19,165	0.01%
2021/10/05	0	0.00	3	33.30	33.25	-3	19,070	-0.02%
2021/10/04	4	31.71	2	33.00	31.55	2	18,999	0.01%
2021/10/01	4	33.81	0	0.00	33.35	4	18,990	0.02%
2021/09/30	0	0.00	1	35.15	35.35	-1	18,955	-0.01%
2021/09/29	2	34.80	0	0.00	34.55	2	18,937	0.01%
2021/09/28	5	35.93	0	0.00	35.75	5	18,939	0.03%
2021/09/27	0	0.00	1	36.70	36.85	-1	18,930	-0.01%
2021/09/24	13	36.58	4	36.60	36.50	9	18,892	0.05%
2021/09/22	0	0.00	5	35.35	35.35	-5	18,692	-0.03%
2021/09/17	4	35.58	0	0.00	35.60	4	18,662	0.02%
2021/09/16	5	36.39	1	36.70	36.10	4	18,681	0.02%
2021/09/14	2	36.38	0	0.00	35.80	2	18,622	0.01%
2021/09/10	0	0.00	70	36.51	36.80	-70	18,552	-0.38%
2021/09/08	4	35.66	12	35.65	35.60	-8	18,477	-0.04%
2021/09/07	5	36.49	0	0.00	36.70	5	18,430	0.03%
2021/09/06	36	37.50	37	37.52	36.15	-1	18,290	-0.01%
2021/09/03	5	38.06	2	37.30	38.10	3	18,103	0.02%
2021/09/02	3	39.17	11	38.74	38.00	-8	17,910	-0.04%
2021/09/01	5	40.09	6	39.37	40.20	-1	17,664	-0.01%
2021/08/31	6	39.64	6	39.88	39.30	0	17,524	0.00%
2021/08/30	3	39.27	0	0.00	38.95	3	17,318	0.02%
2021/08/27	4	39.44	3	39.85	39.35	1	17,206	0.01%
2021/08/26	26	40.54	53.3	40.17	39.80	-27.3	16,887	-0.16%
2021/08/25	5	38.58	8	38.10	37.95	-3	16,094	-0.02%
2021/08/24	10	38.79	1	37.90	37.95	9	16,073	0.06%
2021/08/23	10.4	39.22	13	39.43	39.50	-2.6	15,787	-0.02%
2021/08/20	20	38.40	34	38.55	39.30	-14	15,377	-0.09%
2021/08/19	33	38.26	23	38.51	37.55	10	14,675	0.07%
2021/08/18	9	34.12	15	34.73	37.00	-6	13,750	-0.04%
2021/08/17	7	34.76	1	34.55	33.65	6	13,434	0.04%
2021/08/16	1	34.35	0	0.00	34.95	1	13,260	0.01%
2021/08/13	83	36.07	63	36.51	35.50	20	13,078	0.15%
2021/08/12	10	36.85	18	36.89	37.90	-8	12,924	-0.06%
2021/08/11	88	36.73	94	37.39	37.00	-6	12,724	-0.05%
2021/08/10	139	41.52	124.4	41.48	39.80	14.6	12,306	0.12%	大買/大賣/
2021/08/09	8	40.09	3	40.37	39.85	5	11,409	0.04%
2021/08/06	9	38.87	10	39.60	40.25	-1	11,152	-0.01%
2021/08/05	11	39.79	3	39.75	39.60	8	10,921	0.07%
2021/08/04	45	39.58	13	39.84	39.25	32	10,700	0.30%
2021/08/03	18	42.03	29	42.22	41.40	-11	10,364	-0.11%
2021/08/02	53	41.20	36	40.88	41.40	17	9,930	0.17%
2021/07/30	16	40.28	23	40.57	41.00	-7	9,299	-0.07%
2021/07/29	21	40.09	22	39.41	38.10	-1	8,425	-0.01%
2021/07/28	37	36.03	22	36.36	36.80	15	7,827	0.19%
2021/07/27	47	38.52	76	38.68	38.75	-29	7,352	-0.39%
2021/07/26	1	35.55	4	36.21	36.70	-3	6,195	-0.05%
2021/07/23	102	35.74	86	35.40	33.40	16	6,082	0.26%	大買/
2021/07/22	12	34.36	14	34.70	34.70	-2	5,293	-0.04%
2021/07/21	18	30.59	43	30.50	32.25	-25	4,968	-0.50%
2021/07/20	43	30.56	26	30.08	30.90	17	4,687	0.36%
2021/07/19	19	30.85	9	30.49	30.25	10	4,519	0.22%
2021/07/16	1	29.30	13	29.43	29.90	-12	4,292	-0.28%
2021/07/15	4	26.68	3	26.88	27.20	1	3,987	0.03%
2021/07/14	13	27.35	0	0.00	26.65	13	3,970	0.33%
2021/07/13	21	28.31	12	28.74	28.00	9	3,913	0.23%
2021/07/12	0	0.00	4	27.50	27.80	-4	3,649	-0.11%
2021/07/09	6	26.98	0	0.00	26.90	6	3,626	0.17%
2021/07/07	10	27.20	0	0.00	26.60	10	3,760	0.27%
2021/07/06	1	26.85	6	26.84	26.85	-5	3,905	-0.13%
2021/07/05	5	27.04	5	26.91	27.15	0	4,285	0.00%
2021/07/02	5	26.38	5	26.42	26.50	0	4,298	0.00%
2021/07/01	3.2	26.18	3	26.45	25.80	0.2	4,332	0.00%
2021/06/30	3	26.27	0	0.00	26.15	3	4,396	0.07%
2021/06/29	5	26.30	15	26.52	26.50	-10	4,411	-0.23%
2021/06/28	8	26.24	0	0.00	26.50	8	4,436	0.18%
2021/06/25	2	26.30	1	26.35	26.30	1	4,591	0.02%
2021/06/21	0	24.85	1	24.80	24.70	-1	4,771	-0.02%
2021/06/17	2	25.25	1	26.00	26.10	1	5,117	0.02%
2021/06/16	2	25.25	0	0.00	25.25	2	5,141	0.04%
2021/06/03	0	0.00	1	27.00	27.00	-1	5,336	-0.02%
2021/06/02	3	26.97	0	0.00	26.80	3	5,317	0.06%
2021/05/31	1	26.45	0	0.00	26.60	1	5,190	0.02%
2021/05/27	0	0.00	1	25.15	25.20	-1	5,190	-0.02%
2021/05/21	0	24.85	0	0.00	24.50	0	5,323	0.00%
2021/05/20	1	24.45	0	0.00	24.30	1	5,407	0.02%
2021/05/18	0	0.00	1	23.90	23.90	-1	5,418	-0.02%
2021/05/17	0	0.00	2	22.08	21.75	-2	5,446	-0.04%
2021/05/14	1	24.25	0	0.00	23.35	1	5,555	0.02%
2021/05/13	2	23.60	47	23.63	23.85	-45	5,988	-0.75%
2021/05/12	18	23.60	5	25.00	23.65	13	6,270	0.21%
2021/05/11	25	26.44	0	0.00	26.20	25	6,272	0.40%
2021/05/10	6	29.47	1	29.60	28.75	5	6,266	0.08%
2021/05/07	3	28.80	0	0.00	29.05	3	6,311	0.05%
2021/05/06	0	0.00	1	28.00	28.15	-1	6,515	-0.02%
2021/05/05	1	29.00	0	0.00	28.15	1	6,763	0.01%
2021/05/04	1	28.60	2	27.50	28.80	-1	6,860	-0.01%
2021/05/03	13	30.66	0.2	30.52	30.05	12.8	6,926	0.18%
2021/04/28	1	33.95	3	33.98	33.45	-2	7,131	-0.03%
2021/04/26	1	32.50	0	0.00	32.65	1	6,963	0.01%
2021/04/23	1	31.70	8	32.14	32.60	-7	7,214	-0.10%
2021/04/22	8	32.09	14	33.90	31.60	-6	7,222	-0.08%
2021/04/21	0	0.00	4	32.45	32.50	-4	7,094	-0.06%
2021/04/20	0	0.00	3	31.57	31.55	-3	7,081	-0.04%
2021/04/19	0	0.00	16	31.38	31.25	-16	7,121	-0.22%
2021/04/16	0	0.00	1	31.30	31.20	-1	7,139	-0.01%
2021/04/15	1	31.00	0	0.00	30.90	1	7,250	0.01%
2021/04/14	22	30.96	5	31.60	30.90	17	7,341	0.23%
2021/04/13	25	33.61	7.3	32.63	31.95	17.7	8,162	0.22%
2021/04/12	9	34.15	2	35.00	34.75	7	8,437	0.08%
2021/04/09	9	34.44	16	33.43	33.55	-7	8,379	-0.08%
2021/04/08	1	32.55	0	0.00	32.40	1	8,103	0.01%
2021/04/07	1	32.30	0	0.00	32.35	1	8,157	0.01%
2021/04/06	0	0.00	1	32.15	32.35	-1	8,262	-0.01%
2021/03/30	1	32.00	19	32.20	32.15	-18	8,386	-0.21%
2021/03/29	20	31.70	2	31.93	31.50	18	8,317	0.22%
2021/03/26	1	30.85	0	0.00	30.80	1	8,252	0.01%
2021/03/25	2	31.03	3	30.98	31.20	-1	8,248	-0.01%
2021/03/24	0	0.00	1	31.10	30.80	-1	8,184	-0.01%
2021/03/23	3	31.12	3	31.92	30.65	0	8,173	0.00%
2021/03/22	2	29.50	2	30.95	30.75	0	7,952	0.00%
2021/03/18	0	0.00	1	30.75	30.70	-1	7,908	-0.01%
2021/03/09	3	28.20	0	0.00	28.05	3	8,716	0.03%
2021/03/08	3	28.63	0	0.00	28.60	3	8,853	0.03%
2021/03/05	3	29.00	0	0.00	28.80	3	9,310	0.03%
2021/03/04	1	29.40	0	0.00	29.40	1	9,317	0.01%
2021/03/03	1	28.95	11	29.31	29.90	-10	9,320	-0.11%
2021/03/02	1.1	29.95	16	30.02	29.80	-14.9	9,391	-0.16%
2021/02/26	1	30.80	1	30.60	30.50	0	9,356	0.00%
2021/02/25	1	30.80	0	0.00	30.90	1	9,403	0.01%
2021/02/24	2	31.10	0	0.00	30.65	2	9,401	0.02%
2021/02/23	5	31.15	0	0.00	31.10	5	9,410	0.05%
2021/02/22	5	31.90	0	0.00	31.75	5	9,398	0.05%
2021/02/19	6	31.70	1	30.75	31.20	5	9,367	0.05%
2021/02/18	1	30.40	1	30.85	30.90	0	9,465	0.00%
2021/02/17	0	0.00	1	29.95	31.00	-1	9,487	-0.01%
2021/02/05	1	30.05	3	30.23	30.05	-2	9,451	-0.02%
2021/02/04	8	31.70	2	31.43	30.95	6	9,340	0.06%
2021/02/03	14	32.57	34	32.72	33.00	-20	8,926	-0.22%
2021/02/02	17	30.01	16	29.48	30.00	1	8,663	0.01%
2021/02/01	2	29.28	0	0.00	29.00	2	8,713	0.02%
2021/01/29	3	29.07	31	30.03	29.25	-28	8,660	-0.32%
2021/01/28	1	29.40	11	31.34	31.00	-10	8,583	-0.12%
2021/01/27	3	30.32	7.7	30.41	30.40	-4.7	8,429	-0.06%
2021/01/26	0	0.00	3	29.33	29.40	-3	8,177	-0.04%
2021/01/25	2	28.88	7	29.29	28.70	-5	8,057	-0.06%
2021/01/22	11	27.94	10	28.20	28.30	1	7,963	0.01%
2021/01/21	11	27.60	25	28.22	28.10	-14	7,900	-0.18%
2021/01/20	13	27.03	5	26.50	26.45	8	7,684	0.10%
2021/01/19	10	28.00	0	0.00	27.80	10	7,609	0.13%
2021/01/18	5	28.38	55	28.38	28.50	-50	7,565	-0.66%
2021/01/15	5.2	27.24	0	0.00	26.85	5.2	7,299	0.07%
2021/01/14	3.5	27.56	0	0.00	27.55	3.5	7,262	0.05%
2021/01/13	5	27.60	20	27.61	27.55	-15	7,271	-0.21%
2021/01/12	16	27.21	3	27.00	26.90	13	7,320	0.18%
2021/01/11	10	27.78	0	0.00	27.80	10	7,352	0.14%
2021/01/08	24	28.09	0	0.00	27.60	24	7,300	0.33%
2021/01/07	20	28.93	4	28.83	28.85	16	7,170	0.22%
2021/01/06	236	31.33	239	31.39	29.50	-3	7,056	-0.04%	大買/大賣/
2021/01/05	15	29.84	6	30.10	30.70	9	6,164	0.15%
2021/01/04	1	27.05	4	27.73	27.95	-3	5,743	-0.05%
2020/12/31	4	27.15	3	27.22	27.20	1	5,668	0.02%
2020/12/30	4.1	26.04	11	25.97	26.15	-6.9	5,569	-0.12%
2020/12/29	31	27.08	0	0.00	26.80	31	5,459	0.57%
2020/12/28	1	28.10	5	27.77	28.50	-4	5,338	-0.07%
2020/12/24	15	27.55	13	27.14	26.95	2	5,165	0.04%
2020/12/23	10	26.40	24	26.64	27.20	-14	5,118	-0.27%
2020/12/22	0	0.00	4	27.00	26.05	-4	5,066	-0.08%
2020/12/21	1	26.10	0	0.00	26.15	1	5,054	0.02%
2020/12/16	1	26.60	7	26.32	26.55	-6	5,361	-0.11%
2020/12/15	15	26.90	34	26.72	26.00	-19	5,458	-0.35%
2020/12/14	12	26.97	37	26.91	26.80	-25	5,418	-0.46%
2020/12/11	19	26.11	0	0.00	26.05	19	5,385	0.35%
2020/12/10	3	27.20	12	26.72	26.75	-9	5,387	-0.17%
2020/12/09	22	27.62	8	27.69	27.80	14	5,353	0.26%
2020/12/08	7	26.66	1	27.00	26.95	6	5,322	0.11%
2020/12/07	8	26.48	2	27.33	26.70	6	5,295	0.11%
2020/12/04	2	26.80	25	26.13	26.50	-23	5,118	-0.45%
2020/12/03	3	25.57	5	26.29	25.50	-2	5,056	-0.04%
2020/12/02	7	25.54	3	25.67	26.30	4	5,114	0.08%
2020/12/01	55	25.78	58.3	25.78	26.00	-3.3	5,274	-0.06%
2020/11/30	0	0.00	6.2	24.44	24.50	-6.2	5,236	-0.12%
2020/11/27	0	0.00	1	24.65	24.55	-1	5,402	-0.02%
2020/11/26	3	25.40	2	24.60	24.60	1	5,920	0.02%
2020/11/25	2	24.60	0.5	24.50	24.80	1.5	5,894	0.03%
2020/11/24	11	24.54	1	24.50	24.45	10	6,045	0.17%
2020/11/23	1	24.75	0	0.00	24.60	1	6,298	0.02%
2020/11/20	4	24.65	0	0.00	24.60	4	6,274	0.06%
2020/11/19	0	0.00	2	24.45	24.40	-2	6,295	-0.03%
2020/11/18	0	0.00	6	24.48	24.15	-6	6,325	-0.09%
2020/11/17	4	24.39	3	24.45	24.30	1	6,276	0.02%
2020/11/16	1	24.60	1	24.15	24.80	0	6,182	0.00%
2020/11/13	0	0.00	1	23.70	23.75	-1	6,198	-0.02%
2020/11/12	3	23.95	1	23.65	23.70	2	6,159	0.03%
2020/11/11	1	24.15	0	0.00	24.15	1	6,157	0.02%
2020/11/10	2	23.60	0	0.00	24.10	2	6,129	0.03%
2020/11/09	2	23.78	1	23.80	23.70	1	6,065	0.02%
2020/11/06	15	23.18	0	0.00	23.00	15	5,943	0.25%
2020/11/05	5	23.20	3	23.12	22.95	2	5,910	0.03%
2020/11/04	21	22.83	1	22.80	22.65	20	5,831	0.34%
2020/11/03	1	22.20	0	0.00	22.70	1	5,755	0.02%
2020/11/02	0	0.00	45	21.84	21.90	-45	5,744	-0.78%
2020/10/30	1	23.20	2	22.65	22.20	-1	5,747	-0.02%
2020/10/28	0	0.00	5	23.05	22.80	-5	5,668	-0.09%
2020/10/26	4	22.64	0	0.00	23.00	4	5,646	0.07%
2020/10/22	1	22.10	0	0.00	22.10	1	5,584	0.02%
2020/10/21	0	0.00	1	22.30	22.15	-1	5,586	-0.02%
2020/10/20	1	22.30	0	0.00	22.20	1	5,594	0.02%
2020/10/19	1	22.05	2.7	22.21	22.50	-1.7	5,479	-0.03%
2020/10/15	2	21.35	0	0.00	21.15	2	5,446	0.04%
2020/10/12	3	21.20	0	0.00	21.10	3	5,538	0.05%
2020/10/08	6	21.73	0	0.00	21.65	6	5,583	0.11%
2020/10/07	10	22.03	0	0.00	21.95	10	5,578	0.18%
2020/10/05	17	21.66	1	22.05	21.65	16	5,633	0.28%
2020/09/30	10	21.30	0	0.00	21.40	10	5,608	0.18%
2020/09/29	1	21.30	0	0.00	21.40	1	5,592	0.02%
2020/09/28	0	0.00	1	21.10	21.25	-1	5,618	-0.02%
2020/09/24	0	0.00	20	21.70	21.20	-20	5,728	-0.35%
2020/09/23	2	23.15	1	22.60	22.45	1	5,665	0.02%
2020/09/22	0	0.00	1	23.15	23.15	-1	5,620	-0.02%
2020/09/21	23	24.26	1	23.90	23.80	22	5,594	0.39%
2020/09/18	2	23.40	1	23.15	23.20	1	5,340	0.02%
2020/09/15	1	23.10	0	0.00	23.10	1	5,214	0.02%
2020/09/14	0	0.00	29	22.27	22.40	-29	5,212	-0.56%
2020/09/11	4	22.68	13	22.63	22.20	-9	5,326	-0.17%
2020/09/10	21	23.63	20	23.70	23.75	1	5,281	0.02%
2020/09/09	11	23.57	3	23.75	23.65	8	5,219	0.15%
2020/09/08	28	23.24	66	23.31	23.35	-38	5,165	-0.74%
2020/09/07	2	24.18	1	24.05	24.15	1	5,027	0.02%
2020/09/04	33	24.85	18	24.35	24.85	15	5,068	0.30%
2020/09/03	2	24.20	11	24.60	24.40	-9	4,748	-0.19%
2020/09/01	22	22.60	17	22.72	22.20	5	4,134	0.12%
2020/08/31	12	22.26	0	0.00	22.45	12	3,603	0.33%
2020/08/28	25	20.29	35	20.36	20.45	-10	3,531	-0.28%
2020/08/27	12	20.36	11	20.35	20.40	1	3,483	0.03%
2020/08/26	5	19.45	1	19.20	19.15	4	3,162	0.13%
2020/08/24	5	19.12	22	18.60	19.15	-17	3,039	-0.56%
2020/08/21	0	0.00	1	18.20	18.40	-1	2,953	-0.03%
2020/08/20	1	17.85	0	0.00	17.90	1	2,932	0.03%
2020/08/19	0	0.00	4	19.05	19.20	-4	2,852	-0.14%
2020/08/18	0	0.00	10	18.25	18.25	-10	2,739	-0.37%
2020/08/17	10	18.60	0	0.00	18.40	10	2,739	0.37%
2020/08/05	1	18.40	4	18.40	18.40	-3	2,762	-0.11%
2020/07/24	5	18.06	1	18.60	18.15	4	2,757	0.15%
2020/07/21	1	18.90	2	18.50	18.80	-1	2,779	-0.04%
2020/07/17	2	18.50	0	0.00	18.35	2	2,726	0.07%
2020/07/16	1	19.00	0	0.00	19.15	1	2,716	0.04%
2020/07/14	4	18.63	0	0.00	19.25	4	2,624	0.15%
2020/07/13	0	0.00	5	19.29	19.15	-5	2,643	-0.19%
2020/07/10	11	18.85	0	0.00	18.30	11	2,762	0.40%
2020/07/09	6	18.98	0	0.00	18.85	6	2,776	0.22%
2020/07/08	0	0.00	1	19.00	19.00	-1	2,749	-0.04%
2020/07/07	2	18.70	1	18.95	19.00	1	2,740	0.04%
2020/07/06	30	19.53	10	19.20	19.20	20	2,731	0.73%
2020/07/03	0	0.00	1	18.60	18.55	-1	2,593	-0.04%
2020/06/19	11	18.63	0	0.00	18.35	11	2,705	0.41%
2020/06/18	7	18.94	3	18.42	19.10	4	2,664	0.15%
2020/06/17	3	18.45	2	17.85	18.45	1	2,519	0.04%
2020/06/15	2	17.80	1	17.80	17.70	1	2,487	0.04%
2020/06/12	2	17.03	4	16.80	17.20	-2	2,461	-0.08%
2020/06/11	9	18.13	6	18.28	17.30	3	2,481	0.12%
2020/06/09	3	17.40	0	0.00	17.35	3	2,362	0.13%
2020/06/08	0	0.00	1	17.45	17.40	-1	2,446	-0.04%
2020/06/05	1	17.55	11	17.49	17.50	-10	2,467	-0.41%
2020/06/04	8	17.14	0	0.00	17.20	8	2,471	0.32%
2020/06/03	7	17.30	2	17.40	17.30	5	2,515	0.20%
2020/05/21	0	0.00	1	16.60	16.70	-1	2,974	-0.03%
2020/05/20	0	0.00	2	16.40	16.40	-2	3,127	-0.06%
2020/05/18	1	16.00	0	0.00	15.90	1	3,739	0.03%
2020/05/14	4	16.43	0	0.00	16.30	4	3,820	0.10%
2020/05/13	2	16.85	0	0.00	16.85	2	4,021	0.05%
2020/05/08	0	0.00	1	17.00	16.80	-1	4,034	-0.02%
2020/05/04	2	16.75	0	0.00	16.75	2	4,141	0.05%
2020/04/29	1	17.05	0	0.00	17.00	1	4,481	0.02%
2020/04/28	0	0.00	1	17.05	17.10	-1	4,479	-0.02%
2020/04/27	0	0.00	2	17.05	16.90	-2	4,505	-0.04%
2020/04/23	0	0.00	1	16.60	16.50	-1	4,436	-0.02%
2020/04/22	2	16.00	0	0.00	16.30	2	4,426	0.05%
2020/04/21	2	16.15	10	16.80	16.10	-8	4,420	-0.18%
2020/04/20	1	16.60	0	0.00	16.95	1	4,395	0.02%
2020/04/17	10	17.00	0	0.00	16.60	10	4,379	0.23%
2020/04/16	11	16.99	0	0.00	16.90	11	4,351	0.25%
2020/04/15	0	0.00	36	17.21	16.85	-36	4,301	-0.84%
2020/04/14	0	0.00	4	17.20	17.20	-4	4,148	-0.10%
2020/04/10	3	15.67	0	0.00	15.70	3	4,142	0.07%
2020/04/09	8	15.67	0	0.00	15.55	8	4,192	0.19%
2020/04/08	0	0.00	1	15.70	15.90	-1	4,178	-0.02%
2020/04/07	6	15.46	14	15.48	15.45	-8	4,160	-0.19%
2020/04/01	0	0.00	1	14.70	14.75	-1	4,389	-0.02%
2020/03/25	5	14.03	2	14.60	13.85	3	4,279	0.07%
2020/03/24	2	13.85	9	13.49	13.85	-7	4,228	-0.17%
2020/03/20	8	12.65	0	0.00	12.65	8	4,182	0.19%
2020/03/19	1	11.90	0	0.00	11.50	1	4,187	0.02%
2020/03/18	1	12.95	0	0.00	12.65	1	4,144	0.02%
2020/03/16	1	13.40	0	0.00	13.15	1	4,080	0.02%
2020/03/13	6	13.70	0	0.00	14.20	6	4,056	0.15%
2020/03/12	0	0.00	2	15.30	15.20	-2	4,036	-0.05%
2020/03/10	2	16.85	5	16.75	17.25	-3	3,920	-0.08%
2020/03/09	0	0.00	5	17.05	17.00	-5	3,892	-0.13%
2020/03/06	6	17.91	0	0.00	17.80	6	3,819	0.16%
2020/03/05	5	18.60	0	0.00	18.30	5	3,773	0.13%
2020/03/04	0	0.00	4	18.46	18.55	-4	3,747	-0.11%
2020/03/03	2	19.20	0	0.00	18.75	2	3,714	0.05%
2020/03/02	0	0.00	3	18.80	18.55	-3	3,638	-0.08%
2020/02/27	5	18.42	4	19.20	18.60	1	3,598	0.03%
2020/02/26	3	19.35	0	0.00	19.60	3	3,447	0.09%
2020/02/24	11	19.54	0	0.00	19.45	11	3,431	0.32%
2020/02/21	2	20.15	1	20.70	20.15	1	3,358	0.03%
2020/02/20	3	20.00	9	20.19	20.30	-6	3,222	-0.19%
2020/02/19	7	19.76	15	20.09	20.35	-8	3,053	-0.26%
2020/02/18	0	0.00	24	18.75	18.95	-24	2,610	-0.92%
2020/02/17	4	18.45	1	18.50	18.50	3	2,572	0.12%
2020/02/14	30	18.80	5	19.10	18.90	25	2,515	0.99%
2020/02/05	8	17.90	3	18.00	17.80	5	2,104	0.24%
2020/01/31	1	17.00	1	16.75	16.95	0	1,709	0.00%
2020/01/30	0	0.00	1	16.80	16.75	-1	1,713	-0.06%
2020/01/17	9	18.41	7	18.35	18.30	2	1,675	0.12%
2020/01/15	4	18.25	0	0.00	18.20	4	1,669	0.24%
2020/01/08	0	0.00	8	17.85	17.70	-8	1,641	-0.49%
2020/01/07	0	0.00	2	18.15	18.05	-2	1,611	-0.12%
2020/01/03	0	0.00	6	18.83	18.70	-6	1,572	-0.38%
2020/01/02	2	19.00	1	19.00	18.95	1	1,511	0.07%
2019/12/31	4	18.78	0	0.00	18.70	4	1,487	0.27%
2019/12/27	2	19.28	2	19.00	19.10	0	1,493	0.00%
2019/12/16	5	18.40	2	18.45	18.35	3	1,262	0.24%
2019/12/10	2	18.10	2	18.15	18.15	0	1,255	0.00%
2019/12/09	10	18.14	0	0.00	18.35	10	1,239	0.81%
2019/12/06	3	18.05	3	17.85	17.85	0	1,184	0.00%
2019/11/29	0	0.00	10	18.00	18.00	-10	1,233	-0.81%
2019/11/26	1	17.70	0	0.00	17.65	1	1,348	0.07%
2019/11/25	10	18.05	0	0.00	17.75	10	1,413	0.71%
2019/11/14	0	0.00	1	18.00	17.70	-1	1,338	-0.07%
2019/11/12	0	0.00	7	17.70	17.75	-7	1,357	-0.52%
2019/11/05	0	0.00	10	18.75	18.70	-10	1,376	-0.73%
2019/10/31	0	0.00	1	18.80	18.75	-1	1,435	-0.07%
2019/10/08	0	0.00	2	20.05	20.05	-2	1,980	-0.10%
2019/10/03	2	19.80	0	0.00	20.15	2	2,122	0.09%
2019/09/26	1	20.30	0	0.00	20.15	1	2,181	0.05%
2019/09/25	1	20.30	0	0.00	20.40	1	2,199	0.05%
2019/09/20	5	20.30	0	0.00	20.35	5	2,230	0.22%
2019/09/19	13	20.03	0	0.00	20.00	13	2,232	0.58%
2019/09/18	2	20.50	0	0.00	20.45	2	2,227	0.09%
2019/09/06	2	21.35	0	0.00	21.35	2	2,270	0.09%
2019/09/05	2	21.55	0	0.00	21.55	2	2,254	0.09%
2019/08/29	4	21.93	0	0.00	21.80	4	2,360	0.17%
2019/08/28	3	23.20	0	0.00	23.25	3	2,256	0.13%
2019/08/22	0	0.00	3	22.75	22.50	-3	2,422	-0.12%
2019/08/21	0	0.00	2	22.50	22.50	-2	2,415	-0.08%
2019/08/19	5	22.15	0	0.00	22.10	5	2,437	0.21%
2019/08/16	0	0.00	2	21.80	22.25	-2	2,470	-0.08%
2019/08/13	4	21.63	0	0.00	21.60	4	2,532	0.16%
2019/08/12	2	22.25	0	0.00	22.05	2	2,558	0.08%
2019/08/08	1	21.50	1	21.90	21.55	0	2,578	0.00%
2019/08/06	3	21.72	5	20.80	21.75	-2	2,647	-0.08%
2019/08/01	6	23.64	0	0.00	23.60	6	2,751	0.22%
2019/07/31	0	0.00	3	23.92	24.10	-3	2,774	-0.11%
2019/07/30	1	23.95	1	23.90	23.85	0	2,834	0.00%
2019/07/24	2	24.40	8	24.50	24.40	-6	3,213	-0.19%
2019/07/23	1	24.60	8	24.58	24.40	-7	3,326	-0.21%
2019/07/17	8	25.34	0	0.00	25.30	8	3,415	0.23%
2019/07/16	1	25.85	0	0.00	25.85	1	3,480	0.03%
2019/07/15	1	25.60	0	0.00	25.55	1	3,452	0.03%
2019/07/10	0	0.00	4	25.11	25.25	-4	3,411	-0.12%
2019/07/08	1	24.45	0	0.00	24.35	1	3,673	0.03%
2019/07/05	0	0.00	1	24.25	24.30	-1	3,737	-0.03%
2019/07/03	6	24.41	0	0.00	24.35	6	3,805	0.16%
2019/07/02	5	24.45	1	24.60	24.70	4	3,944	0.10%
2019/07/01	0	0.00	2	24.53	24.55	-2	4,125	-0.05%
2019/06/27	0	0.00	2	24.10	24.05	-2	4,301	-0.05%
2019/06/26	2	23.70	0	0.00	24.05	2	4,440	0.05%
2019/06/25	1	24.25	0	0.00	23.80	1	4,685	0.02%
2019/06/21	6	24.41	0	0.00	24.15	6	5,136	0.12%
2019/06/20	0	0.00	6	24.28	24.50	-6	6,134	-0.10%
2019/06/12	6	24.00	0	0.00	24.00	6	7,235	0.08%
2019/06/10	0	0.00	2	23.80	23.85	-2	8,491	-0.02%
2019/06/06	2	23.40	0	0.00	23.40	2	8,991	0.02%
2019/06/05	2	23.70	0	0.00	23.90	2	9,255	0.02%
2019/06/03	0	0.00	3	23.10	23.15	-3	9,463	-0.03%
2019/05/29	3	22.02	0	0.00	21.80	3	9,630	0.03%
2019/05/28	1	23.40	0	0.00	23.35	1	9,656	0.01%
2019/05/17	0	0.00	1	25.10	24.00	-1	11,207	-0.01%
2019/05/16	1	24.10	0	0.00	24.10	1	11,437	0.01%
2019/05/14	1	23.50	2	24.50	25.40	-1	12,058	-0.01%
2019/05/09	1	25.60	1	26.10	25.10	0	12,349	0.00%
2019/05/07	0	0.00	8	27.45	26.95	-8	12,565	-0.06%
2019/05/06	2	27.15	2	27.35	27.50	0	12,772	0.00%
2019/05/03	8	27.25	5	27.81	27.90	3	12,709	0.02%
2019/05/02	2	27.23	1	27.25	27.50	1	12,652	0.01%
2019/04/30	8	27.67	6	27.79	27.40	2	12,594	0.02%
2019/04/29	4	25.48	1	25.35	26.35	3	12,279	0.02%
2019/04/26	1	26.90	0	0.00	26.90	1	12,129	0.01%
2019/04/25	1	27.55	0	0.00	27.10	1	12,082	0.01%
2019/04/24	1	27.25	0	0.00	27.35	1	12,036	0.01%
2019/04/23	1	28.15	1	28.55	27.90	0	11,946	0.00%
2019/04/22	1	29.35	1	29.15	29.10	0	11,852	0.00%
2019/04/19	0	0.00	1	27.80	28.05	-1	11,701	-0.01%
2019/04/17	0	0.00	1	27.80	27.70	-1	11,597	-0.01%
2019/04/16	3	28.08	1	28.15	28.05	2	11,554	0.02%
2019/04/15	1	27.15	6	27.38	27.25	-5	11,483	-0.04%
2019/04/12	30	28.37	58	27.28	27.15	-28	11,417	-0.25%
2019/04/11	7	29.59	0	0.00	29.05	7	11,127	0.06%
2019/04/10	2	30.13	0	0.00	30.00	2	11,045	0.02%
2019/04/09	2	30.05	0	0.00	29.80	2	10,984	0.02%
2019/04/08	2	30.05	0	0.00	30.30	2	10,929	0.02%
2019/04/03	7	29.58	5	30.00	29.65	2	10,710	0.02%
2019/04/02	1	28.65	1	28.65	29.25	0	10,505	0.00%
2019/04/01	20	29.25	11	29.05	29.05	9	10,394	0.09%
2019/03/29	0	0.00	12	29.04	29.25	-12	10,284	-0.12%
2019/03/28	9	29.78	0	0.00	28.55	9	10,130	0.09%
2019/03/27	6	30.08	6	30.05	30.05	0	9,875	0.00%
2019/03/26	57	30.53	37	30.01	30.00	20	9,735	0.21%
2019/03/25	20	30.31	39	30.18	30.80	-19	9,359	-0.20%
2019/03/22	4	27.96	1	27.80	28.25	3	8,342	0.04%
2019/03/21	6	27.85	8	27.96	28.10	-2	8,202	-0.02%
2019/03/20	10	27.00	3	28.00	27.30	7	8,088	0.09%
2019/03/19	16	27.99	15	27.94	27.60	1	7,903	0.01%
2019/03/18	4	27.59	12	27.14	27.45	-8	7,643	-0.10%
2019/03/15	12	28.39	11	28.24	27.65	1	7,510	0.01%
2019/03/14	9	27.86	7	28.09	28.00	2	7,196	0.03%
2019/03/13	81	28.00	88	28.03	28.10	-7	6,927	-0.10%
2019/03/12	12	25.55	6	25.36	26.80	6	5,852	0.10%
2019/03/11	43	24.39	31	24.35	24.40	12	5,455	0.22%
2019/03/08	1	23.70	0	0.00	23.85	1	5,194	0.02%
2019/03/07	1	23.00	1	24.20	23.20	0	5,073	0.00%
2019/03/06	3	24.53	5	24.45	24.30	-2	4,925	-0.04%
2019/03/05	2	23.93	2	23.90	23.90	0	4,732	0.00%
2019/03/04	0	0.00	23	24.02	24.25	-23	4,685	-0.49%
2019/02/27	29	23.60	5	23.55	23.55	24	4,625	0.52%
2019/02/26	6	24.93	6	24.30	24.30	0	4,480	0.00%
2019/02/25	6	24.83	10	25.33	25.45	-4	4,305	-0.09%
2019/02/22	18	25.07	28	25.07	25.05	-10	4,125	-0.24%
2019/02/21	15	25.10	3	25.45	25.45	12	4,023	0.30%
2019/02/20	10	25.13	141	25.19	25.85	-131	3,756	-3.49%	大賣/鉅額交易
2019/02/19	32	23.65	47	23.16	23.50	-15	3,215	-0.47%
2019/02/18	41	22.68	15	22.72	22.90	26	3,011	0.86%
2019/02/15	153	23.78	58	23.73	23.60	95	2,733	3.48%	大買/
2019/02/14	21	22.76	25	22.67	22.70	-4	2,482	-0.16%
2019/02/13	11	22.15	11	22.59	22.40	0	2,328	0.00%
2019/02/12	14	20.91	15	21.25	21.65	-1	1,853	-0.05%
2019/01/30	3	19.60	1	19.55	19.55	2	1,491	0.13%
2019/01/29	0	0.00	15.3	19.55	19.75	-15.3	1,389	-1.10%
2019/01/25	24	18.62	10	18.64	18.95	14	1,057	1.32%
2019/01/24	0	0.00	1	17.30	17.30	-1	779	-0.13%
2019/01/10	0	0.00	1	17.25	17.15	-1	808	-0.12%
2018/12/26	1	16.70	0	0.00	16.40	1	846	0.12%
2018/12/19	0	0.00	2	16.70	16.75	-2	894	-0.22%
2018/12/11	0	0.00	1	17.15	17.10	-1	849	-0.12%
2018/12/07	0	0.00	3	17.15	17.15	-3	836	-0.36%
2018/12/04	18	18.13	12	17.95	17.90	6	824	0.73%
2018/11/29	0	0.00	2	16.75	16.55	-2	787	-0.25%
2018/11/27	2	16.45	0	0.00	16.60	2	798	0.25%
2018/11/13	0	0.00	1	15.55	16.30	-1	832	-0.12%
2018/11/08	0	0.00	1	15.45	15.80	-1	793	-0.13%
2018/11/02	0	0.00	1	14.95	14.95	-1	853	-0.12%
2018/10/19	1	15.05	0	0.00	14.90	1	1,016	0.10%
2018/10/16	1	15.25	1	15.45	15.20	0	1,108	0.00%
2018/10/15	0	0.00	11	15.30	15.25	-11	1,115	-0.99%
2018/10/11	12	15.05	0	0.00	15.05	12	1,136	1.06%
2018/10/08	1	16.85	0	0.00	16.85	1	1,204	0.08%
2018/10/05	0	0.00	10	17.15	17.05	-10	1,214	-0.82%
2018/10/03	0	0.00	31	18.01	17.85	-31	1,214	-2.55%
2018/09/18	0	0.00	1	17.30	17.30	-1	1,365	-0.07%
2018/09/14	1	17.40	0	0.00	17.50	1	1,403	0.07%
2018/09/06	0	0.00	10	18.30	18.15	-10	1,609	-0.62%
2018/09/05	31	17.90	0	0.00	17.85	31	1,914	1.62%
2018/08/30	0	0.00	20	17.65	17.45	-20	2,434	-0.82%
2018/08/29	10	17.25	0	0.00	17.20	10	2,453	0.41%
2018/08/28	10	17.20	1	17.25	17.10	9	2,466	0.36%
2018/08/23	10	16.80	0	0.00	16.75	10	2,550	0.39%
2018/08/21	10	16.65	0	0.00	16.75	10	2,679	0.37%
2018/08/15	0	0.00	1	16.60	16.50	-1	2,740	-0.04%
2018/08/13	2	16.73	1	16.85	16.65	1	2,715	0.04%
2018/08/08	1	17.50	0	0.00	17.50	1	2,675	0.04%
2018/08/07	0	0.00	15	17.45	17.65	-15	2,654	-0.57%
2018/08/06	2	18.10	40	18.00	17.85	-38	2,634	-1.44%
2018/08/01	20	19.00	0	0.00	19.05	20	2,553	0.78%
2018/07/24	0	0.00	50	19.40	19.40	-50	2,471	-2.02%
2018/07/23	3	19.00	0	0.00	19.05	3	2,432	0.12%
2018/06/27	16	18.75	1	18.70	18.60	15	2,146	0.70%
2018/06/26	1	18.85	0	0.00	18.80	1	2,207	0.05%
2018/06/25	20	19.08	0	0.00	19.00	20	2,195	0.91%
2018/06/22	0	0.00	20	19.45	19.30	-20	2,186	-0.91%
2018/06/21	20	19.30	0	0.00	19.30	20	2,186	0.91%
2018/06/20	10	19.05	0	0.00	19.20	10	2,188	0.46%
2018/06/19	11	19.70	0	0.00	19.65	11	2,154	0.51%
2018/06/14	1	20.50	2	20.60	20.40	-1	2,081	-0.05%
2018/06/13	2	21.68	20	22.10	21.05	-18	2,053	-0.88%
2018/06/12	20	21.28	25	20.81	21.65	-5	1,724	-0.29%
2018/06/11	1	19.55	0	0.00	19.70	1	1,306	0.08%
2018/06/08	10	19.30	0	0.00	19.25	10	1,310	0.76%
2018/06/07	5	19.45	10	19.85	19.85	-5	1,356	-0.37%
2018/06/01	0	0.00	12	19.20	19.10	-12	1,329	-0.90%
2018/05/31	0	0.00	1	19.40	19.40	-1	1,288	-0.08%
2018/05/30	5	19.20	25	19.05	19.15	-20	1,319	-1.52%
2018/05/29	17	19.11	5	19.02	19.20	12	1,272	0.94%
2018/05/25	0	0.00	2	18.20	18.15	-2	1,155	-0.17%
2018/04/26	0	0.00	10	17.00	16.95	-10	1,474	-0.68%
2018/04/23	11	17.85	0	0.00	17.65	11	1,533	0.72%
2018/04/20	9	17.85	0	0.00	17.90	9	1,572	0.57%
2018/04/19	3	17.87	0	0.00	17.90	3	1,594	0.19%
2018/04/12	6	18.35	0	0.00	18.35	6	1,671	0.36%
2018/04/10	34	18.36	0	0.00	18.25	34	1,882	1.81%
2018/04/09	20	18.65	30	18.70	18.65	-10	1,910	-0.52%
2018/03/29	0	0.00	2	19.15	19.50	-2	2,243	-0.09%
2018/03/15	0	0.00	15	19.75	19.75	-15	2,244	-0.67%
2018/03/14	0	0.00	1	19.85	19.85	-1	2,228	-0.04%
2018/03/13	8	19.74	5	19.72	19.65	3	2,199	0.14%
2018/03/12	2	19.05	0	0.00	19.00	2	2,135	0.09%
2018/03/09	10	18.90	4	19.20	18.90	6	2,118	0.28%
2018/03/07	2	18.55	0	0.00	18.40	2	2,079	0.10%
2018/03/02	2	18.65	0	0.00	18.90	2	2,111	0.09%
2018/03/01	0	0.00	1	19.10	19.00	-1	2,110	-0.05%
2018/02/27	10	18.65	0	0.00	18.75	10	2,113	0.47%
2018/02/23	22	19.44	15	19.45	19.40	7	2,158	0.32%
2018/02/22	10	17.50	0	0.00	17.70	10	2,099	0.48%
2018/02/21	0	0.00	1	17.40	17.35	-1	2,116	-0.05%
2018/02/12	0	0.00	1	17.00	16.80	-1	2,117	-0.05%
2018/02/09	1	16.65	0	0.00	16.85	1	2,119	0.05%
2018/02/07	1	17.60	0	0.00	17.50	1	2,126	0.05%
2018/02/06	8	17.31	0	0.00	17.20	8	2,147	0.37%
2018/02/05	1	18.70	5	18.65	18.90	-4	2,132	-0.19%
2018/01/31	1	19.15	0	0.00	19.20	1	2,187	0.05%
2018/01/30	5	19.50	0	0.00	19.25	5	2,210	0.23%
2018/01/26	2	19.35	0	0.00	19.35	2	2,325	0.09%
2018/01/19	2	19.58	0	0.00	19.45	2	2,480	0.08%
2018/01/18	5	20.07	0	0.00	19.90	5	2,460	0.20%
2018/01/17	0	0.00	7	20.40	20.30	-7	2,460	-0.28%
2018/01/16	0	0.00	3	20.45	20.25	-3	2,496	-0.12%
2018/01/15	7	20.04	0	0.00	19.85	7	2,494	0.28%
2018/01/08	1	20.30	11	20.02	19.95	-10	2,638	-0.38%
2018/01/05	5	21.35	3	20.95	20.40	2	2,613	0.08%
2018/01/03	15	20.28	10	20.30	20.30	5	2,447	0.20%
2018/01/02	5	21.15	3	20.53	20.10	2	2,450	0.08%