光環 (3234)-華南永昌-南京券商分點個股進出

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

光環

(3234)

股價
51.4
漲跌
▲4.6
漲幅
+9.83%
成交量
7,584張
產業
上櫃通信網路類股
320人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光環 (3234)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6	49.59	33	50.62	51.40	-27	3,160	-0.85%
2024/05/21	2	46.80	0	0.00	46.80	2	3,189	0.06%
2024/05/20	17	46.45	0.5	46.80	45.80	16.5	3,376	0.49%
2024/05/17	6.3	49.40	0	0.00	48.10	6.3	3,397	0.18%
2024/05/16	3.1	51.50	59	49.15	50.00	-56	3,407	-1.64%
2024/05/15	0.9	50.43	6	50.47	50.50	-5.1	3,517	-0.14%
2024/05/14	1	49.50	1	48.70	48.50	0	3,606	0.00%
2024/05/13	4	49.70	3	48.93	49.65	1	3,667	0.03%
2024/05/10	3	45.60	21	46.00	46.60	-18	3,707	-0.49%
2024/05/09	36	47.01	0	0.00	46.20	36	3,715	0.97%
2024/05/08	48	47.81	1	47.85	47.85	47	3,686	1.27%
2024/05/07	1	48.00	1	47.00	48.00	0	3,669	0.00%
2024/05/06	1	45.80	3	46.50	46.00	-2	3,632	-0.06%
2024/05/03	1	49.29	2	48.83	47.70	-1	3,580	-0.03%
2024/05/02	3	48.07	12	49.57	50.60	-9	3,535	-0.26%
2024/04/30	11	49.26	11	49.22	50.00	0	3,448	0.00%
2024/04/29	8	48.31	16	48.43	49.40	-8	3,303	-0.24%
2024/04/26	2	44.53	26	44.75	44.95	-24	3,095	-0.78%
2024/04/25	7	38.56	17	40.63	40.90	-10	2,951	-0.34%
2024/04/24	3	36.80	1	37.15	37.20	2	2,831	0.07%
2024/04/22	0	0.00	3	34.73	34.30	-3	2,814	-0.11%
2024/04/19	1	35.55	3	35.48	35.70	-2	2,807	-0.07%
2024/04/17	4	37.11	1	36.75	37.50	3	2,793	0.11%
2024/04/16	1	35.40	1	35.70	35.35	0	2,784	0.00%
2024/04/15	1	36.20	0	0.00	36.90	1	2,774	0.04%
2024/04/12	1	37.00	9	36.65	36.70	-8	2,771	-0.29%
2024/04/11	6	36.41	7	36.89	36.40	-1	2,768	-0.04%
2024/04/10	6	37.36	1	37.80	37.65	5	2,751	0.18%
2024/04/09	1	38.05	3	37.85	37.80	-2	2,743	-0.07%
2024/04/08	6	38.31	2	38.58	38.30	4	2,729	0.15%
2024/04/03	8	38.70	2	38.55	38.70	6	2,714	0.22%
2024/04/02	4	39.10	1	39.05	40.50	3	2,682	0.11%
2024/04/01	4	39.11	1	40.10	38.70	3	2,635	0.11%
2024/03/29	10	38.80	8	39.21	39.50	2	2,616	0.08%
2024/03/28	2	38.23	0	37.85	37.80	2	2,573	0.08%
2024/03/27	3	38.13	1	38.40	38.35	2	2,567	0.08%
2024/03/26	0	38.05	0.2	38.90	37.70	-0.1	2,551	-0.01%
2024/03/25	0	38.38	5	38.08	38.25	-5	2,518	-0.20%
2024/03/22	5	39.25	1	39.00	38.25	4	2,524	0.16%
2024/03/21	6.1	37.30	2	37.23	37.25	4.1	2,523	0.16%
2024/03/20	2.1	38.32	11.7	37.78	37.70	-9.6	2,519	-0.38%
2024/03/19	1	39.35	6	39.04	38.90	-5	2,508	-0.20%
2024/03/18	8	39.86	5	39.54	39.75	3	2,516	0.12%
2024/03/15	10	38.89	1	38.10	38.25	9	2,496	0.36%
2024/03/14	2	38.28	2	38.90	38.85	0	2,515	0.00%
2024/03/13	9	39.67	7.2	38.56	38.50	1.8	2,556	0.07%
2024/03/12	20	38.87	4.5	39.72	39.90	15.5	2,489	0.62%
2024/03/11	5	36.50	2	36.28	36.30	3	2,417	0.12%
2024/03/08	17	35.54	2	36.00	34.85	15	2,407	0.62%
2024/03/07	2.2	38.37	31	38.94	36.90	-28.8	2,369	-1.22%
2024/03/06	8	37.49	15	37.43	37.20	-7	2,319	-0.30%
2024/03/05	11	38.58	0	0.00	38.00	11	2,288	0.48%
2024/03/04	2	39.60	2	39.70	39.75	0	2,244	0.00%
2024/03/01	0	0.00	5	38.41	38.80	-5	2,200	-0.23%
2024/02/29	13	38.15	15	38.34	38.15	-2	2,196	-0.09%
2024/02/27	9	38.64	48	39.90	39.30	-39	2,211	-1.76%
2024/02/26	28	39.35	13	39.69	39.80	15	2,160	0.69%
2024/02/23	49	39.94	6	40.41	40.00	43	2,100	2.05%
2024/02/22	19	39.29	22	39.33	38.85	-3	1,982	-0.15%
2024/02/21	38	38.12	22	38.78	39.60	16	1,835	0.87%
2024/02/20	8	36.16	1	35.40	36.00	7	1,626	0.43%
2024/02/19	6	34.33	4	35.80	36.10	2	1,540	0.13%
2024/02/16	9	34.00	16	36.47	35.10	-7	1,457	-0.48%
2024/02/15	2	34.10	2	35.25	33.55	0	1,317	0.00%
2024/02/05	0	0.00	0	34.50	34.50	0	1,185	0.00%
2024/02/02	0	0.00	4	31.40	31.40	-4	1,107	-0.36%
2024/02/01	0	0.00	1	28.00	28.55	-1	1,044	-0.10%
2024/01/29	0	0.00	2	26.80	26.85	-2	1,059	-0.19%
2024/01/15	2	26.80	0	0.00	26.55	2	1,284	0.16%
2023/12/29	0	0.00	1	27.55	27.45	-1	1,830	-0.05%
2023/12/27	0	28.20	0.4	28.10	28.00	-0.4	2,104	-0.02%
2023/12/19	2	27.80	0	0.00	28.20	2	2,236	0.09%
2023/12/18	0	0.00	50	28.45	28.20	-50	2,218	-2.25%
2023/12/15	0	0.00	2	29.75	29.20	-2	2,201	-0.09%
2023/12/14	0	0.00	1	29.75	29.90	-1	2,196	-0.05%
2023/12/13	1.1	31.36	0	30.35	30.25	1.1	2,187	0.05%
2023/12/12	0	0.00	2	29.58	30.60	-2	2,169	-0.09%
2023/12/08	0	0.00	1	31.10	31.00	-1	2,115	-0.05%
2023/12/07	1	29.30	0	0.00	28.85	1	2,046	0.05%
2023/11/28	0	0.00	2	28.25	28.45	-2	2,036	-0.10%
2023/11/24	7	30.79	7	30.37	30.15	0	2,022	0.00%
2023/11/22	0	28.55	0	0.00	28.80	0	1,956	0.00%
2023/11/21	5	29.15	0	0.00	29.00	5	1,987	0.25%
2023/11/09	0	0.00	1	28.00	27.75	-1	2,015	-0.05%
2023/10/31	0	0.00	2	28.80	28.65	-2	1,957	-0.10%
2023/10/30	52	30.43	0.4	29.95	31.25	51.6	1,951	2.65%
2023/10/27	2	29.90	0	28.65	30.10	2	1,934	0.10%
2023/10/26	0	0.00	0	28.90	28.35	0	1,961	0.00%
2023/10/25	0	30.35	1	29.90	29.50	-1	1,986	-0.05%
2023/10/24	1	30.50	3	29.20	30.50	-2	1,972	-0.10%
2023/10/23	2	28.55	0	0.00	28.40	2	1,952	0.10%
2023/10/19	1	28.90	6	28.99	28.50	-5	1,958	-0.26%
2023/10/18	6	27.40	1	27.80	29.95	5	1,957	0.26%
2023/10/17	11	28.86	4.8	28.63	27.50	6.2	1,918	0.32%
2023/10/16	2	31.23	2	31.50	30.00	0	1,857	0.00%
2023/10/13	2	33.90	1	33.65	33.30	1	1,871	0.05%
2023/10/12	12	33.98	3.7	34.02	33.95	8.3	1,908	0.43%
2023/10/11	13	34.25	21	34.06	34.30	-8	1,928	-0.41%
2023/10/06	18	32.44	15	33.32	34.30	3	1,931	0.15%
2023/10/05	8	31.39	51.4	31.23	31.20	-43.4	1,918	-2.26%
2023/10/04	32	30.73	2	30.88	31.95	30	1,954	1.54%
2023/10/03	34	32.62	25	32.54	32.75	9	1,938	0.46%
2023/10/02	20	29.18	32.1	29.70	29.85	-12.1	1,797	-0.67%
2023/09/28	15	26.72	3	27.15	27.15	12	1,696	0.71%
2023/09/27	1	25.20	0	24.10	24.70	1	1,662	0.06%
2023/09/26	0	0.00	38	24.51	24.25	-38	1,666	-2.28%
2023/09/25	38.1	25.37	0	25.55	25.10	38.1	1,672	2.28%
2023/09/20	0	0.00	0	26.15	25.35	0	1,686	0.00%
2023/09/19	2	26.10	0	26.45	26.00	2	1,697	0.12%
2023/09/18	0	0.00	1	26.45	26.25	-1	1,726	-0.06%
2023/09/15	13	25.44	4	25.81	26.50	9	1,734	0.52%
2023/09/14	1	25.50	2	25.55	25.90	-1	1,714	-0.06%
2023/09/13	2	24.13	0	0.00	24.50	2	1,703	0.12%
2023/09/12	0.1	23.65	0	0.00	23.65	0.1	1,705	0.01%
2023/09/11	0	0.00	1	24.40	24.35	-1	1,692	-0.06%
2023/09/06	1	25.00	0	0.00	24.75	1	1,682	0.06%
2023/09/05	2	24.45	0	0.00	24.40	2	1,680	0.12%
2023/09/01	5.3	25.53	1.6	25.84	25.35	3.7	1,642	0.23%
2023/08/31	0	0.00	2	27.20	27.15	-2	1,595	-0.13%
2023/08/30	0.2	28.03	1	27.90	27.90	-0.8	1,588	-0.05%
2023/08/29	1	27.95	0	0.00	27.80	1	1,579	0.06%
2023/08/28	0.1	27.60	7	27.83	28.00	-6.9	1,572	-0.44%
2023/08/25	9	27.73	5	27.64	28.30	4	1,538	0.26%
2023/08/24	1	25.80	2	25.63	25.80	-1	1,496	-0.07%
2023/08/23	2	26.15	2	25.93	25.80	0	1,500	0.00%
2023/08/22	0	0.00	1	27.50	25.90	-1	1,499	-0.07%
2023/08/21	8	27.13	1	27.50	27.15	7	1,484	0.47%
2023/08/18	1	28.12	8.3	27.88	28.15	-7.2	1,461	-0.50%
2023/08/17	1	25.75	2	25.60	25.60	-1	1,420	-0.07%
2023/08/16	2	25.00	0	0.00	25.45	2	1,412	0.14%
2023/08/15	1	25.00	0	0.00	25.00	1	1,406	0.07%
2023/08/11	2	25.85	0	0.00	25.40	2	1,399	0.14%
2023/08/10	1	25.55	0	0.00	25.45	1	1,394	0.07%
2023/08/09	0	0.00	1	26.65	26.90	-1	1,386	-0.07%
2023/08/08	1	27.65	0	0.00	26.90	1	1,382	0.07%
2023/08/07	1	28.50	1	27.60	28.05	0	1,375	0.00%
2023/08/04	2	27.53	1	27.59	27.45	1	1,364	0.07%
2023/08/02	6	28.68	3	29.13	28.10	3	1,356	0.22%
2023/08/01	3	30.87	23	30.83	30.70	-20	1,324	-1.51%
2023/07/31	30	30.84	1	32.70	31.30	29	1,306	2.22%
2023/07/28	2	28.35	8	30.53	31.00	-6	1,245	-0.48%
2023/07/27	1	28.50	0	0.00	28.20	1	1,197	0.08%
2023/07/26	1	29.00	2	30.33	29.00	-1	1,174	-0.09%
2023/07/25	2	30.90	2	30.90	30.20	0	1,156	0.00%
2023/07/21	3	30.02	1	30.50	30.60	2	1,123	0.18%
2023/07/20	1	32.70	0	0.00	31.85	1	1,098	0.09%
2023/07/19	1	31.60	4	31.95	31.60	-3	1,075	-0.28%
2023/07/18	3	32.62	3	31.48	31.30	0	1,072	0.00%
2023/07/17	5	34.19	8.5	34.80	34.15	-3.5	1,117	-0.31%
2023/07/14	7	33.63	2	33.23	34.15	5	1,076	0.46%
2023/07/13	9	33.46	54	32.40	33.50	-45	1,098	-4.10%
2023/07/12	53	31.65	15	31.07	32.00	38	978	3.88%
2023/07/11	13	28.89	5	29.44	29.10	8	885	0.90%
2023/07/10	9	28.91	2	29.23	29.25	7	806	0.87%
2023/07/07	2	26.30	0	26.60	26.60	2	726	0.27%
2023/07/06	0	0.00	1	24.20	24.20	-1	680	-0.15%
2023/07/05	1	25.00	0	0.00	24.55	1	677	0.15%
2023/07/04	0	0.00	1	24.80	25.10	-1	670	-0.15%
2023/06/29	1	25.20	14	25.20	24.75	-13	657	-1.98%
2023/06/28	2	24.23	2	24.20	24.20	0	652	0.00%
2023/06/27	0	0.00	6	24.48	24.05	-6	661	-0.91%
2023/06/26	8	25.18	3	24.95	25.10	5	653	0.76%
2023/06/21	2	23.30	0	0.00	24.50	2	625	0.32%
2023/06/19	0	0.00	0.1	23.30	23.25	-0.1	617	-0.02%
2023/06/07	0	22.75	1	22.70	22.70	-1	716	-0.14%
2023/05/29	0	23.45	0	0.00	23.60	0	719	0.00%
2023/05/15	0	21.30	0	0.00	21.25	0	754	0.00%
2023/05/12	0	0.00	0	21.70	21.60	0	762	0.00%
2023/05/09	0.1	22.20	0	0.00	22.20	0.1	785	0.01%
2023/04/27	3	22.80	3	22.90	23.00	0	821	0.00%
2023/04/25	0	0.00	3	22.95	22.85	-3	819	-0.37%
2023/04/24	1	23.75	1	23.50	23.50	0	819	0.00%
2023/04/21	0	0.00	1	23.85	23.85	-1	827	-0.12%
2023/04/20	15	24.58	0	0.00	24.10	15	851	1.76%
2023/04/19	5	25.67	6	26.10	25.65	-1	745	-0.13%
2023/04/18	4	25.89	3	26.52	25.85	1	713	0.14%
2023/03/30	1	25.50	0	0.00	25.10	1	603	0.17%
2023/03/29	0	25.10	0	0.00	25.30	0	596	0.01%
2023/03/24	0	25.20	0	0.00	25.15	0	574	0.00%
2023/03/22	0	24.62	0	0.00	24.50	0	559	0.00%
2023/03/21	0	24.85	0	0.00	24.30	0	556	0.00%
2023/03/17	0	23.95	0	0.00	23.75	0	570	0.00%
2023/03/16	0	24.27	0	0.00	23.20	0	576	0.00%
2023/03/15	1	24.40	2	24.45	24.10	-1	585	-0.17%
2023/03/14	0	24.41	6	24.20	24.50	-6	596	-1.01%
2023/03/13	8	25.24	6	25.83	24.60	2	599	0.33%
2023/03/10	6	24.27	0	0.00	24.00	6	578	1.04%
2023/03/02	0	0.00	0	23.75	23.60	0	853	0.00%
2023/03/01	0	23.30	0	0.00	23.65	0	857	0.00%
2023/02/17	0	0.00	2	23.35	23.45	-2	876	-0.23%
2023/02/16	1	22.90	0	22.90	22.90	1	852	0.12%
2023/02/15	0	0.00	0	22.60	22.75	0	853	0.00%
2023/02/14	0	23.35	0	0.00	22.60	0	861	0.00%
2023/02/09	1	22.80	0	0.00	22.75	1	860	0.12%
2023/02/08	1	23.15	1	23.25	22.65	0	873	0.00%
2023/02/03	0	22.90	0	0.00	22.35	0	844	0.00%
2023/01/30	2	21.98	2	22.00	21.80	0	826	0.00%
2022/12/20	0	0.00	5	22.80	22.80	-5	791	-0.63%
2022/12/13	0	25.20	3	25.10	25.00	-3	805	-0.37%
2022/12/08	1	24.95	1	24.90	25.40	0	789	0.00%
2022/12/05	2	26.20	2	26.05	26.10	0	778	0.00%
2022/12/02	1	25.70	0	0.00	26.40	1	771	0.13%
2022/12/01	14	25.55	15	25.73	26.10	-1	720	-0.14%
2022/11/30	13	24.83	12	25.32	25.00	1	632	0.16%
2022/11/29	18	23.72	16	23.73	23.55	2	625	0.32%
2022/11/28	6	22.97	4	23.13	22.90	2	584	0.34%
2022/11/25	0	0.00	0	21.75	21.50	0	569	0.00%
2022/11/24	0	0.00	1	21.70	21.60	-1	607	-0.16%
2022/11/22	1	22.80	0	0.00	21.80	1	665	0.15%
2022/11/15	2	22.50	0	22.85	22.80	2	1,075	0.19%
2022/11/14	0	0.00	0	22.50	22.65	0	1,157	0.00%
2022/11/10	0	22.55	0	0.00	22.60	0	1,257	0.00%
2022/10/17	0	20.50	0	0.00	20.70	0	2,576	0.00%
2022/10/14	0	0.00	0	20.50	20.75	0	2,608	0.00%
2022/10/13	0	0.00	0	20.80	20.00	0	2,627	0.00%
2022/09/22	2	26.40	2	26.25	26.20	0	3,531	0.00%
2022/09/19	0	0.00	0.1	26.25	26.15	-0.1	3,524	0.00%
2022/09/13	0	27.70	0	0.00	27.35	0	3,505	0.00%
2022/09/12	1	27.25	1	27.65	27.75	0	3,502	0.00%
2022/09/08	0.1	27.50	0	0.00	27.60	0.1	3,483	0.00%
2022/09/05	3	28.75	2	29.58	27.10	1	3,442	0.03%
2022/08/30	2	28.75	2	28.50	28.65	0	3,272	0.00%
2022/08/29	0	0.00	2	26.60	26.80	-2	3,229	-0.06%
2022/08/26	3	28.07	3	28.23	27.60	0	3,224	0.00%
2022/08/25	2	28.98	2	29.20	28.30	0	3,216	0.00%
2022/08/22	1	29.40	1.1	28.48	28.10	-0.1	3,095	0.00%
2022/08/19	2	28.25	2.1	28.44	28.00	-0.1	2,787	0.00%
2022/08/17	1	28.00	4	28.25	27.65	-3	2,653	-0.11%
2022/08/16	3	27.65	23	27.58	27.45	-20	2,593	-0.77%
2022/08/15	24.2	27.35	1	27.05	27.65	23.2	2,531	0.92%
2022/08/11	0	0.00	11.1	26.75	27.15	-11.1	2,451	-0.45%
2022/08/10	6	27.48	37	27.60	27.20	-31	2,383	-1.30%
2022/08/09	175	27.71	176	27.72	28.25	-1	2,262	-0.04%	大買/大賣/
2022/08/08	165.1	27.41	129	26.63	28.55	36.1	2,102	1.72%	大買/大賣/
2022/08/05	36	25.69	33	25.70	26.00	3	1,688	0.18%
2022/08/04	1	23.60	0	0.00	23.65	1	1,595	0.06%
2022/08/03	2	23.83	13	23.33	23.15	-11	1,568	-0.70%
2022/08/02	0	0.00	2.2	24.86	24.70	-2.2	1,546	-0.14%
2022/08/01	1	25.60	1	25.75	25.50	0	1,546	0.00%
2022/07/29	0	0.00	1	25.70	25.75	-1	1,540	-0.06%
2022/07/28	0	0.00	2	25.08	25.15	-2	1,515	-0.13%
2022/07/27	0.2	25.20	0	0.00	25.30	0.2	1,499	0.01%
2022/07/26	39	25.48	26.1	25.82	24.90	12.9	1,476	0.87%
2022/07/25	31	25.73	45	26.83	27.35	-14	1,390	-1.01%
2022/07/22	4.1	25.34	39	25.00	25.00	-34.9	1,256	-2.78%
2022/07/21	30	25.23	29	24.73	25.20	1	1,241	0.08%
2022/07/20	34	25.05	0	0.00	24.50	34	1,206	2.82%
2022/07/19	2	25.00	2	24.83	24.70	0	1,185	0.00%
2022/07/18	7	24.10	10	24.39	25.10	-3	1,169	-0.26%
2022/07/15	13	24.80	10	24.49	24.40	3	1,147	0.26%
2022/07/14	41	23.89	43.1	23.45	24.00	-2.1	1,076	-0.19%
2022/07/13	44	25.24	30	25.76	24.70	14	1,025	1.37%
2022/07/12	8	24.87	38	25.53	24.60	-30	911	-3.29%
2022/07/11	29.1	23.99	0	0.00	24.10	29.1	754	3.85%
2022/07/08	8	24.69	4	24.60	24.55	4	721	0.55%
2022/07/07	22	23.73	20	25.19	25.50	2	588	0.34%
2022/07/06	1	23.50	0	0.00	23.20	1	420	0.24%
2022/07/04	0	0.00	6	20.70	21.90	-6	350	-1.71%
2022/07/01	3	22.06	20	23.21	21.20	-17	321	-5.28%
2022/06/30	54	23.12	34	23.60	22.40	20	265	7.53%
2022/06/13	0	0.00	0	22.35	22.10	0	206	0.00%
2022/06/06	1	23.95	3	23.50	23.65	-2	202	-0.99%
2022/06/02	5	22.46	0	0.00	22.90	5	194	2.57%
2022/06/01	2	22.60	0	0.00	22.85	2	173	1.15%
2022/05/25	0	0.00	0	20.70	20.75	0	164	0.00%
2022/05/20	0	0.00	0	18.25	20.50	0	171	0.00%
2022/05/13	0	0.00	1	18.90	19.60	-1	174	-0.57%
2022/05/10	2	18.20	2	18.40	19.55	0	176	0.00%
2022/05/06	1	21.55	0	0.00	21.10	1	162	0.61%
2022/05/05	1	21.80	0	0.00	21.75	1	164	0.61%
2022/04/29	0	22.00	0	0.00	21.90	0	174	0.03%
2022/04/18	0	22.50	0	22.23	22.25	0	185	0.00%
2022/04/13	0	0.00	0	22.65	22.80	0	304	0.00%
2022/04/11	0	23.55	0	0.00	22.60	0	310	0.00%
2022/03/28	0	0.00	0	24.30	24.30	0	367	0.00%
2022/03/23	0	25.40	0	25.50	25.30	0	375	0.00%
2022/03/22	0	25.30	0	0.00	25.10	0	377	0.00%
2022/03/21	0	25.35	0	25.25	24.95	0	380	0.00%
2022/03/17	1	24.20	1	24.35	24.40	0	385	0.00%
2022/03/16	0	0.00	1	23.55	23.70	-1	386	-0.26%
2022/03/15	0	23.75	1	23.60	23.50	-1	401	-0.25%
2022/03/10	0	0.00	1	24.55	24.30	-1	407	-0.25%
2022/03/04	0	25.20	0	0.00	25.10	0	431	0.00%
2022/02/23	0	25.25	0	0.00	25.10	0	483	0.00%
2022/02/15	0	0.00	2	25.30	25.25	-2	633	-0.32%
2022/01/21	1	26.05	0	26.00	25.90	1	684	0.15%
2022/01/17	0	26.85	0	26.85	26.35	0	706	0.00%
2022/01/06	2	28.10	20	27.35	28.05	-18	711	-2.53%
2022/01/03	0	0.00	1	28.05	28.00	-1	610	-0.16%
2021/12/29	1	28.15	0	27.90	28.15	1	608	0.16%
2021/12/28	15	28.55	0	0.00	28.10	15	608	2.47%
2021/12/20	0	0.00	2	26.35	26.30	-2	589	-0.34%
2021/12/10	0	0.00	25	27.47	27.35	-25	729	-3.43%
2021/12/09	0	0.00	31	27.35	27.60	-31	728	-4.26%
2021/12/03	0	0.00	8	27.30	27.10	-8	722	-1.11%
2021/11/17	1	31.50	1	29.90	29.60	0	690	0.00%
2021/11/16	0	28.85	0	0.00	30.70	0	627	0.01%
2021/11/15	0	27.30	0	0.00	27.95	0	579	0.00%
2021/11/09	0	0.00	1	28.75	28.45	-1	945	-0.11%
2021/11/02	1	27.30	0	0.00	27.30	1	992	0.10%
2021/10/21	0	0.00	1	26.35	25.75	-1	1,155	-0.09%
2021/10/15	0	0.00	8	24.26	24.30	-8	1,346	-0.59%
2021/10/14	0.1	24.30	0	0.00	24.10	0.1	1,359	0.01%
2021/10/07	1	24.65	0	0.00	25.40	1	1,426	0.07%
2021/10/01	0	0.00	0	26.30	26.35	0	1,504	0.00%
2021/09/28	0	26.80	0	0.00	26.65	0	1,514	0.00%
2021/09/24	2	26.55	3	26.78	26.70	-1	1,558	-0.06%
2021/09/16	1	26.60	0	0.00	26.15	1	1,604	0.06%
2021/09/13	0	0.00	0	26.00	26.10	0	1,512	0.00%
2021/09/03	0	0.00	3	27.90	27.65	-3	1,767	-0.17%
2021/08/31	0	0.00	5	27.34	27.10	-5	1,761	-0.28%
2021/08/24	3	27.33	0	0.00	27.15	3	1,757	0.17%
2021/08/23	0	0.00	0	26.40	27.20	0	1,756	0.00%
2021/08/20	2	26.70	0	0.00	26.70	2	1,750	0.11%
2021/08/19	0	0.00	1	27.00	26.50	-1	1,750	-0.06%
2021/08/18	1	26.00	3	26.47	27.40	-2	1,742	-0.11%
2021/08/17	52	26.03	0	0.00	26.90	52	1,711	3.04%
2021/08/13	0	0.00	16	28.00	27.80	-16	1,395	-1.15%
2021/07/30	1	31.20	0	0.00	30.85	1	1,360	0.07%
2021/07/28	1	31.80	0	0.00	31.25	1	1,338	0.07%
2021/07/27	3	34.30	2	34.60	32.10	1	1,343	0.08%
2021/07/26	4	32.87	2	32.63	33.40	2	1,314	0.15%
2021/07/23	5	32.88	12	32.25	32.05	-7	1,259	-0.56%
2021/07/22	50	31.50	41	31.81	31.10	9	1,195	0.75%
2021/07/20	1	31.70	1	30.65	30.65	0	1,194	0.00%
2021/07/19	0	0.00	1	30.65	31.50	-1	1,200	-0.08%
2021/07/16	0	30.90	0	0.00	30.85	0	1,203	0.00%
2021/07/13	3	30.33	2	31.00	30.30	1	1,174	0.09%
2021/07/08	0	0.00	1.4	29.74	29.60	-1.4	1,146	-0.12%
2021/07/06	2	30.63	1	30.10	30.10	1	1,180	0.08%
2021/07/05	0	0.00	1	30.65	30.70	-1	1,190	-0.08%
2021/06/29	1	29.95	0	0.00	29.95	1	1,208	0.08%
2021/06/23	0	0.00	1	29.15	29.45	-1	1,159	-0.09%
2021/06/21	0	0.00	4	29.46	29.60	-4	1,169	-0.34%
2021/06/18	1	30.90	0	0.00	30.75	1	1,177	0.08%
2021/06/17	13	30.94	11	31.21	31.35	2	1,166	0.17%
2021/06/16	3	30.08	2	30.85	32.05	1	1,088	0.09%
2021/06/15	0.2	29.70	0	0.00	29.15	0.2	952	0.02%
2021/06/11	0	0.00	0	29.70	29.70	0	960	0.00%
2021/06/02	0.1	31.20	0	31.00	30.30	0.1	1,307	0.00%
2021/05/28	0	0.00	15	30.11	30.15	-15	1,322	-1.13%
2021/05/25	1	29.85	1	29.35	29.55	0	1,341	0.00%
2021/05/24	0	28.70	0	0.00	29.00	0	1,351	0.00%
2021/05/21	0	0.00	1	28.20	29.00	-1	1,372	-0.07%
2021/05/20	1	27.55	0	0.00	26.85	1	1,390	0.07%
2021/05/18	9	26.26	0	0.00	27.50	9	1,489	0.60%
2021/05/17	4	25.65	7	25.69	25.00	-3	1,505	-0.20%
2021/05/14	0	0.00	6	28.03	27.75	-6	1,505	-0.40%
2021/05/13	0	0.00	1	27.50	28.00	-1	1,502	-0.07%
2021/05/12	0	0.00	2	28.00	27.95	-2	1,497	-0.13%
2021/05/11	0	0.00	3	31.27	30.20	-3	1,473	-0.20%
2021/05/07	0	0.00	1	34.25	34.55	-1	1,462	-0.07%
2021/05/04	15.1	33.79	0	0.00	32.50	15.1	1,446	1.04%
2021/05/03	0	0.00	1	35.40	34.60	-1	1,428	-0.07%
2021/04/26	0.1	36.60	0	36.85	36.30	0.1	1,388	0.01%
2021/04/23	0	0.00	0.4	37.00	36.95	-0.4	1,377	-0.03%
2021/04/22	2	38.00	1	38.20	37.75	1	1,374	0.07%
2021/04/21	2	39.10	0	0.00	38.75	2	1,363	0.15%
2021/04/19	0	39.50	0	0.00	39.50	0	1,375	0.00%
2021/04/15	1	39.90	0	0.00	39.90	1	1,441	0.07%
2021/04/14	1	39.15	3	40.70	39.15	-2	1,432	-0.14%
2021/04/13	2	41.60	0	0.00	40.55	2	1,438	0.14%
2021/04/12	1	41.85	0	0.00	41.20	1	1,456	0.07%
2021/04/09	1	40.80	2	40.85	40.90	-1	1,465	-0.07%
2021/04/07	1	41.55	0	0.00	41.55	1	1,513	0.07%
2021/04/06	4	41.33	3	41.27	41.40	1	1,508	0.07%
2021/04/01	5	42.00	1	41.90	41.30	4	1,512	0.26%
2021/03/31	0	40.50	0	0.00	40.70	0	1,468	0.00%
2021/03/30	0.1	40.70	0	0.00	40.85	0.1	1,472	0.01%
2021/03/29	0	40.30	0	40.30	40.40	0	1,471	0.00%
2021/03/24	1	40.70	0	0.00	40.10	1	1,511	0.07%
2021/03/23	4	41.23	5	40.03	40.25	-1	1,507	-0.07%
2021/03/18	0	41.60	0	0.00	41.75	0	1,507	0.00%
2021/03/17	5	41.93	0	0.00	41.70	5	1,518	0.33%
2021/03/16	5	41.65	0	0.00	41.50	5	1,531	0.33%
2021/03/15	4	42.14	0	0.00	42.00	4	1,535	0.26%
2021/03/12	0	41.00	0	0.00	40.85	0	1,501	0.00%
2021/03/11	3	41.83	5	42.90	41.55	-2	1,528	-0.13%
2021/03/10	1	44.65	14	44.31	44.65	-13	1,429	-0.91%
2021/03/09	1	40.85	1	38.70	40.60	0	1,598	0.00%
2021/03/08	1	39.05	1	39.50	39.05	0	1,673	0.00%
2021/03/05	1.1	39.54	1	39.80	39.55	0.1	1,700	0.00%
2021/03/03	0	40.00	0	0.00	40.25	0	1,901	0.00%
2021/03/02	1	40.40	0	0.00	39.50	1	1,918	0.05%
2021/02/26	0	40.95	0	0.00	40.65	0	1,943	0.00%
2021/02/25	1	40.80	1	40.95	40.80	0	1,969	0.00%
2021/02/23	0.1	41.50	0	0.00	40.95	0.1	2,021	0.00%
2021/02/22	1	42.30	0	0.00	42.25	1	2,047	0.05%
2021/02/18	2	42.10	2	42.50	42.10	0	2,222	0.00%
2021/02/17	0	38.00	1	39.15	39.85	-1	2,188	-0.05%
2021/02/05	0	0.00	1	36.85	36.85	-1	2,219	-0.05%
2021/02/04	0	37.15	0	0.00	35.80	0	2,240	0.00%
2021/02/02	1	35.10	0	0.00	35.10	1	2,350	0.04%
2021/01/29	0	37.35	0	0.00	35.95	0	2,752	0.00%
2021/01/27	0	0.00	26	36.46	36.40	-26	2,759	-0.94%
2021/01/22	0	0.00	0	35.15	36.30	0	2,769	0.00%
2021/01/20	1	35.35	0	0.00	35.20	1	2,765	0.04%
2021/01/15	29	37.63	0	0.00	37.50	29	2,782	1.04%
2021/01/11	77	39.66	2	39.70	39.80	75	2,871	2.61%
2021/01/08	3.2	39.66	93	39.43	39.10	-89.8	2,863	-3.14%
2021/01/07	0.2	42.90	0	0.00	42.50	0.2	2,804	0.01%
2021/01/06	0	0.00	10	43.32	42.85	-10	2,810	-0.36%
2021/01/05	0	0.00	2	45.00	44.40	-2	2,791	-0.07%
2021/01/04	18	44.64	3	45.10	44.85	15	2,794	0.54%
2020/12/31	5	44.55	0	0.00	44.55	5	2,786	0.18%
2020/12/30	5	42.50	0	0.00	42.55	5	2,718	0.18%
2020/12/29	3	42.50	0	0.00	42.45	3	2,726	0.11%
2020/12/28	0	0.00	0	41.80	42.10	0	2,718	0.00%
2020/12/22	2	43.20	0	0.00	42.00	2	2,725	0.07%
2020/12/21	0	45.20	0	0.00	43.20	0	2,735	0.00%
2020/12/17	2	43.10	0	0.00	42.70	2	2,727	0.07%
2020/12/16	1	43.10	0	0.00	43.30	1	2,728	0.04%
2020/12/14	0	0.00	2	43.10	42.95	-2	2,730	-0.07%
2020/12/11	0	0.00	4	41.85	41.90	-4	2,730	-0.15%
2020/12/10	0	0.00	8	42.73	43.00	-8	2,742	-0.29%
2020/12/09	2	44.35	0	0.00	43.55	2	2,748	0.07%
2020/12/08	0	0.00	3	43.70	43.90	-3	2,769	-0.11%
2020/12/07	3	43.43	20	44.17	43.10	-17	2,779	-0.61%
2020/12/04	2	45.45	0	0.00	45.00	2	2,736	0.07%
2020/12/03	60	47.00	8	46.87	45.25	52	2,725	1.91%
2020/12/02	0	0.00	2	44.80	45.95	-2	2,480	-0.08%
2020/12/01	0	0.00	6	45.05	44.50	-6	2,405	-0.25%
2020/11/30	4	45.65	6	46.82	45.15	-2	2,406	-0.08%
2020/11/27	13	46.13	4	46.00	46.40	9	2,419	0.37%
2020/11/25	0	0.00	7	44.00	44.25	-7	2,283	-0.31%
2020/11/24	1	44.75	8	44.85	43.60	-7	2,261	-0.31%
2020/11/23	0	0.00	11	44.65	44.25	-11	2,253	-0.49%
2020/11/20	2	45.00	0	0.00	44.80	2	2,255	0.09%
2020/11/18	5	44.99	20	44.84	44.90	-15	2,212	-0.68%
2020/11/17	55	45.09	29	45.19	45.30	26	2,205	1.18%
2020/11/16	1	43.90	0	0.00	43.60	1	2,119	0.05%
2020/11/13	4	44.17	10	43.80	43.95	-6	2,125	-0.28%
2020/11/12	5	43.80	1	43.10	42.50	4	2,106	0.19%
2020/11/11	3	43.62	4	43.29	44.20	-1	2,114	-0.05%
2020/11/10	5	44.17	12	43.55	43.30	-7	2,142	-0.33%
2020/11/09	19	44.86	3	44.78	44.80	16	2,303	0.69%
2020/11/06	41.1	39.07	93	40.80	41.90	-51.9	2,147	-2.42%
2020/11/05	0	0.00	50	38.35	38.10	-50	2,036	-2.46%
2020/11/04	0	0.00	1	37.90	37.85	-1	2,059	-0.05%
2020/11/02	0	36.00	0	0.00	36.30	0	2,147	0.00%
2020/10/30	2	36.90	1	36.95	36.05	1	2,182	0.05%
2020/10/29	0	0.00	5	35.64	36.75	-5	2,217	-0.23%
2020/10/22	5	38.57	4	38.75	38.35	1	2,490	0.04%
2020/10/19	0	0.00	5	37.48	37.70	-5	3,024	-0.17%
2020/10/16	1	35.75	0	0.00	35.70	1	3,060	0.03%
2020/10/14	1	36.00	1	36.75	36.75	0	3,306	0.00%
2020/10/12	5	35.83	0	0.00	35.00	5	3,461	0.14%
2020/09/25	1	37.25	0	0.00	37.45	1	4,888	0.02%
2020/09/24	1	38.15	51	38.43	38.50	-50	5,201	-0.96%
2020/09/22	3	39.57	0	0.00	39.50	3	5,582	0.05%
2020/09/18	1	41.50	0	0.00	41.50	1	5,884	0.02%
2020/09/15	0	0.00	1	41.95	40.70	-1	6,139	-0.02%
2020/09/14	30	40.98	31	40.95	41.15	-1	6,556	-0.02%
2020/09/11	2	39.73	4	40.10	39.30	-2	6,633	-0.03%
2020/09/10	1	40.80	2	41.40	40.70	-1	6,713	-0.01%
2020/09/09	2	41.75	2	41.28	41.85	0	6,771	0.00%
2020/09/08	5	41.28	4	41.61	41.30	1	6,966	0.01%
2020/09/07	1	42.40	0	0.00	42.00	1	6,967	0.01%
2020/09/02	15	44.38	35	44.74	44.50	-20	6,970	-0.29%
2020/09/01	0	0.00	10	42.74	42.50	-10	6,892	-0.15%
2020/08/28	1	42.90	1	42.85	42.10	0	6,915	0.00%
2020/08/26	2	43.28	26	43.40	43.45	-24	6,971	-0.34%
2020/08/25	6	42.69	1	43.20	42.20	5	6,967	0.07%
2020/08/24	0	0.00	25	42.80	42.00	-25	6,956	-0.36%
2020/08/21	1	42.20	0	0.00	42.10	1	6,958	0.01%
2020/08/20	50	39.75	14	42.03	39.70	36	6,942	0.52%
2020/08/19	0	0.00	11	44.75	44.10	-11	6,864	-0.16%
2020/08/18	20	47.05	12	47.60	46.20	8	6,882	0.12%
2020/08/17	34	47.37	3	48.40	48.00	31	6,902	0.45%
2020/08/14	10	47.18	17	47.40	47.55	-7	6,945	-0.10%
2020/08/13	161	47.21	24	47.92	48.25	137	6,891	1.99%	大買/鉅額交易
2020/08/12	12	46.20	76	45.63	46.20	-64	6,668	-0.96%
2020/08/11	33	43.39	2	42.80	42.80	31	6,597	0.47%
2020/08/10	1	45.15	0	0.00	44.50	1	6,603	0.02%
2020/08/07	0	0.00	2	45.00	45.25	-2	6,614	-0.03%
2020/08/06	25	44.70	5	45.94	44.90	20	6,616	0.30%
2020/08/05	5	47.18	0	0.00	46.65	5	6,623	0.08%
2020/08/04	12	45.72	15	46.60	46.85	-3	6,707	-0.04%
2020/08/03	2	45.00	3	45.45	45.45	-1	6,677	-0.01%
2020/07/31	4	44.78	5	45.07	45.05	-1	6,682	-0.01%
2020/07/30	2	44.23	1	43.75	43.75	1	6,653	0.02%
2020/07/29	4	44.50	2	43.93	44.65	2	6,630	0.03%
2020/07/28	11	44.53	8	45.36	43.30	3	6,594	0.05%
2020/07/27	69	50.14	13	48.46	47.40	56	6,494	0.86%
2020/07/24	100	54.21	168.8	54.41	52.20	-68.8	6,422	-1.07%	大賣/
2020/07/23	5	51.74	5	52.56	52.50	0	6,073	0.00%
2020/07/22	3	51.57	1	51.30	52.00	2	6,039	0.03%
2020/07/21	13	51.45	12	51.75	50.50	1	6,058	0.02%
2020/07/20	5.1	49.06	5	49.01	50.40	0.1	5,927	0.00%
2020/07/17	13.1	51.50	1	50.50	49.90	12.1	5,846	0.21%
2020/07/16	23	49.61	4	50.78	51.40	19	5,764	0.33%
2020/07/15	39.1	50.16	4	50.65	49.90	35.1	5,697	0.62%
2020/07/14	5	51.12	0	0.00	52.50	5	5,565	0.09%
2020/07/13	8	52.91	7	53.20	53.00	1	5,520	0.02%
2020/07/10	4	52.75	2.3	52.84	51.10	1.7	5,415	0.03%
2020/07/09	1	53.90	3	56.80	55.00	-2	5,270	-0.04%
2020/07/08	14	57.36	5	57.40	57.10	9	5,107	0.18%
2020/07/07	17	58.76	13	56.47	56.50	4	4,968	0.08%
2020/07/06	1	58.80	50	58.25	58.90	-49	4,562	-1.07%
2020/07/03	16	50.73	16	50.88	53.60	0	4,430	0.00%
2020/07/02	6	48.25	18	48.16	48.80	-12	4,110	-0.29%
2020/07/01	80	45.05	42	45.16	45.10	38	3,874	0.98%
2020/06/30	6	42.95	29	44.25	43.95	-23	3,715	-0.62%
2020/06/29	27	42.32	0	42.35	42.45	27	3,568	0.76%
2020/06/24	7	41.25	10	41.74	41.90	-3	3,411	-0.09%
2020/06/23	1	39.30	2	39.85	39.40	-1	3,310	-0.03%
2020/06/22	4	41.79	3	42.40	39.95	1	3,280	0.03%
2020/06/19	228	44.35	238	42.17	41.40	-10	3,178	-0.31%	大買/大賣/
2020/06/18	16	40.35	7.1	40.49	40.60	8.9	2,744	0.32%
2020/06/17	0	0.00	38	39.43	39.60	-38	2,651	-1.43%
2020/06/16	76	38.21	43	38.54	38.75	33	2,551	1.29%
2020/06/15	3.1	36.90	20	38.20	36.80	-16.9	2,498	-0.68%
2020/06/12	6	34.94	6	35.20	36.35	0	2,312	0.00%
2020/06/09	19	37.72	19	37.58	36.70	0	2,356	0.00%
2020/06/08	1	37.25	0	0.00	36.80	1	2,365	0.04%
2020/06/05	2	37.75	0	0.00	37.70	2	2,391	0.08%
2020/06/04	24	37.40	23	37.84	37.35	1	2,404	0.04%
2020/06/03	0	0.00	2	36.75	36.75	-2	2,421	-0.08%
2020/06/02	0	0.00	1	39.00	36.60	-1	2,418	-0.04%
2020/05/28	0	0.00	2	36.90	36.00	-2	2,326	-0.09%
2020/05/21	0	0.00	1	37.10	36.05	-1	2,230	-0.04%
2020/05/20	2	35.10	0	0.00	35.25	2	2,178	0.09%
2020/05/18	10	35.40	10	34.09	34.30	0	2,311	0.00%
2020/05/14	0.2	34.30	0	0.00	34.00	0.2	2,288	0.01%
2020/05/13	0	0.00	2	36.85	36.55	-2	2,260	-0.09%
2020/05/12	48	37.40	45	37.44	36.40	3	2,287	0.13%
2020/05/11	9	36.67	5	36.76	36.85	4	2,228	0.18%
2020/05/07	20	34.75	5	34.80	34.50	15	2,145	0.70%
2020/05/06	1	34.30	0	0.00	33.95	1	2,142	0.05%
2020/05/05	0	0.00	4	34.95	34.30	-4	2,146	-0.19%
2020/05/04	1	34.35	0	34.00	34.25	1	2,142	0.05%
2020/04/30	2	33.60	6	33.88	33.80	-4	2,149	-0.19%
2020/04/29	26	34.40	27	34.45	34.20	-1	2,148	-0.05%
2020/04/28	26	33.20	13	33.08	33.05	13	2,113	0.62%
2020/04/27	1	31.50	8	32.06	31.90	-7	2,120	-0.33%
2020/04/24	2	32.18	51	32.26	31.40	-49	2,128	-2.30%
2020/04/23	50	31.35	2	31.35	31.35	48	2,080	2.31%
2020/04/21	0	28.30	0	0.00	28.50	0	2,145	0.00%
2020/04/15	0	28.00	11	28.06	28.00	-11	2,338	-0.47%
2020/04/14	10	27.70	2	27.78	27.75	8	2,424	0.33%
2020/04/13	0	0.00	1	27.55	27.20	-1	2,749	-0.04%
2020/04/10	0	0.00	1	27.35	27.30	-1	2,933	-0.03%
2020/04/09	26	28.01	21	28.35	26.90	5	3,151	0.16%
2020/04/06	0	25.60	0	0.00	25.60	0	3,214	0.00%
2020/04/01	1	24.45	0	0.00	24.70	1	3,224	0.03%
2020/03/24	8	23.16	8	22.88	23.30	0	3,766	0.00%
2020/03/20	0	0.00	1	21.40	21.80	-1	3,765	-0.03%
2020/03/19	1	20.80	0	0.00	19.85	1	3,758	0.03%
2020/03/18	3	24.47	3	24.44	22.05	0	3,758	0.00%
2020/03/17	3	23.77	9	24.55	23.70	-6	3,771	-0.16%
2020/03/16	1	27.65	0	0.00	25.50	1	3,918	0.03%
2020/03/13	1	28.00	0	0.00	28.30	1	3,948	0.03%
2020/03/12	0	30.55	2	30.55	30.65	-2	3,951	-0.05%
2020/03/11	27	34.20	25	34.62	33.75	2	3,920	0.05%
2020/03/10	0	0.00	3	32.48	33.45	-3	3,895	-0.08%
2020/03/09	2	33.73	0	0.00	33.50	2	3,884	0.05%
2020/03/06	6	33.12	5	32.95	32.95	1	3,845	0.03%
2020/03/04	1	32.90	0	0.00	32.80	1	3,885	0.03%
2020/03/02	1	31.95	8	32.95	32.55	-7	4,005	-0.17%
2020/02/27	6	34.33	3	34.10	33.00	3	3,999	0.08%
2020/02/26	1	35.20	0	0.00	35.00	1	4,000	0.02%
2020/02/25	2	35.23	3	35.33	35.45	-1	4,007	-0.02%
2020/02/24	0	36.20	5	36.06	36.00	-5	4,055	-0.12%
2020/02/21	5	36.57	0	0.00	36.30	5	4,071	0.12%
2020/02/20	16	37.59	2	37.58	37.40	14	4,160	0.34%
2020/02/19	11	36.36	2	36.65	36.70	9	4,101	0.22%
2020/02/17	0	35.60	0	0.00	35.30	0	4,061	0.00%
2020/02/13	20	36.27	20	36.01	35.30	0	4,098	0.00%
2020/02/10	1	33.10	0	0.00	33.20	1	4,065	0.02%
2020/02/07	1	34.15	1	34.60	34.00	0	4,105	0.00%
2020/02/03	2	33.83	41	33.69	33.95	-39	4,269	-0.91%
2020/01/31	4	35.74	2	35.50	36.10	2	4,322	0.05%
2020/01/30	10	36.43	5	36.86	35.70	5	4,669	0.11%
2020/01/20	9	39.72	16	39.18	39.65	-7	5,009	-0.14%
2020/01/17	8	39.71	2	40.65	39.45	6	5,179	0.12%
2020/01/16	0	0.00	1	40.80	40.65	-1	5,136	-0.02%
2020/01/15	9	41.38	10	41.22	41.10	-1	5,106	-0.02%
2020/01/14	4	40.55	9	40.63	41.15	-5	5,037	-0.10%
2020/01/13	5	39.34	0	0.00	39.40	5	4,910	0.10%
2020/01/10	0	0.00	6	39.08	39.35	-6	4,884	-0.12%
2020/01/09	22	38.89	0	38.40	38.40	22	4,869	0.45%
2020/01/08	4	38.68	6	39.10	38.65	-2	4,823	-0.04%
2020/01/07	108	40.88	103	40.30	38.70	5	4,720	0.11%	大買/大賣/
2020/01/06	25	39.58	48	39.73	39.80	-23	4,383	-0.52%
2020/01/03	28	38.56	6	38.71	38.70	22	4,188	0.53%
2020/01/02	6	37.19	0	0.00	37.35	6	3,950	0.15%
2019/12/31	37	37.25	34	37.58	37.05	3	3,903	0.08%
2019/12/30	1	35.65	0	0.00	36.35	1	3,787	0.03%
2019/12/26	4	35.86	2	36.50	35.85	2	3,759	0.05%
2019/12/25	3	36.20	29	35.92	36.35	-26	3,734	-0.70%
2019/12/24	53	37.48	15	36.73	36.50	38	3,708	1.02%
2019/12/23	1	36.50	6	36.03	35.90	-5	3,494	-0.14%
2019/12/19	40	35.41	40	35.71	35.00	0	3,488	0.00%
2019/12/11	66	36.66	67	36.29	34.60	-1	3,265	-0.03%
2019/12/10	1	35.70	0	0.00	34.95	1	3,101	0.03%
2019/12/09	2	34.85	3	35.03	35.10	-1	3,040	-0.03%
2019/12/05	1	34.00	0	0.00	33.20	1	3,002	0.03%
2019/12/04	2	34.15	0	0.00	33.95	2	2,992	0.07%
2019/11/29	0	0.00	1	34.40	34.20	-1	3,067	-0.03%
2019/11/28	0	0.00	1	35.10	34.80	-1	3,043	-0.03%
2019/11/27	1	34.00	0	0.00	35.05	1	2,971	0.03%
2019/11/26	4	33.15	0	0.00	33.05	4	2,919	0.14%
2019/11/21	0	0.00	1	34.15	34.15	-1	2,875	-0.03%
2019/11/20	1	33.70	1	33.60	33.60	0	2,819	0.00%
2019/11/19	45	33.49	50	33.87	34.10	-5	2,850	-0.18%
2019/11/18	15	32.20	15	32.77	32.50	0	2,726	0.00%
2019/11/13	8	31.24	10	31.47	31.50	-2	2,663	-0.08%
2019/11/12	1	30.55	0	0.00	30.00	1	2,594	0.04%
2019/11/08	1	31.70	0	0.00	31.70	1	2,546	0.04%
2019/11/06	0	0.00	2	33.10	31.95	-2	2,514	-0.08%
2019/11/05	0	0.00	8	33.15	33.20	-8	2,456	-0.33%
2019/11/04	5	33.95	4	33.50	33.55	1	2,399	0.04%
2019/11/01	17	34.01	17	34.18	33.85	0	2,361	0.00%
2019/10/29	38	35.54	34	35.54	34.30	4	2,132	0.19%
2019/10/28	38	33.58	96.3	33.37	34.70	-58.3	1,752	-3.33%
2019/10/25	37	31.12	113	30.95	31.55	-76	1,371	-5.54%	大賣/
2019/10/24	3	28.75	0	0.00	28.70	3	1,185	0.25%
2019/10/23	8	28.74	0	0.00	28.75	8	1,223	0.65%
2019/10/22	0	0.00	2	29.65	29.30	-2	1,239	-0.16%
2019/10/21	4	29.10	0	0.00	29.10	4	1,306	0.31%
2019/10/18	7	28.90	0	0.00	28.90	7	1,321	0.53%
2019/10/17	3	28.25	22	29.28	29.40	-19	1,323	-1.44%
2019/10/16	3	28.40	1	28.85	28.25	2	1,291	0.15%
2019/10/15	2	28.50	0	0.00	28.50	2	1,299	0.15%
2019/10/14	9	28.38	0	0.00	28.85	9	1,305	0.69%
2019/10/09	1	28.25	0	0.00	28.05	1	1,305	0.08%
2019/10/08	8	28.60	0	0.00	28.60	8	1,310	0.61%
2019/10/07	5	28.80	0	0.00	28.80	5	1,333	0.38%
2019/10/04	3	28.65	0	0.00	28.65	3	1,398	0.21%
2019/10/03	10	28.96	0	0.00	29.00	10	1,410	0.71%
2019/10/02	30	29.72	32	29.42	29.20	-2	1,439	-0.14%
2019/10/01	9	28.88	0	0.00	29.00	9	1,540	0.58%
2019/09/27	7	29.44	7	29.40	29.25	0	1,534	0.00%
2019/09/26	1	30.75	16	30.62	30.35	-15	1,532	-0.98%
2019/09/25	8	29.51	0	0.00	29.65	8	1,482	0.54%
2019/09/24	2	30.08	12	30.22	29.85	-10	1,476	-0.68%
2019/09/20	2	29.55	2	29.25	28.85	0	1,389	0.00%
2019/09/19	0	0.00	2	29.25	29.25	-2	1,394	-0.14%
2019/09/18	2	28.55	0	0.00	28.50	2	1,416	0.14%
2019/09/17	4	28.64	0	0.00	28.55	4	1,422	0.28%
2019/09/12	0	0.00	4	29.78	29.60	-4	1,506	-0.27%
2019/09/11	0	0.00	3	29.45	29.50	-3	1,516	-0.20%
2019/09/10	0	0.00	10	28.98	28.65	-10	1,542	-0.65%
2019/09/06	0	0.00	24	29.89	29.65	-24	1,704	-1.41%
2019/09/05	0	0.00	13	29.74	29.50	-13	1,704	-0.76%
2019/09/04	7	29.50	1	29.70	29.70	6	1,708	0.35%
2019/09/03	7	30.04	59	29.93	29.30	-52	1,687	-3.08%
2019/09/02	1	27.90	1	28.25	28.40	0	1,601	0.00%
2019/08/30	0	0.00	1	28.55	27.95	-1	1,602	-0.06%
2019/08/29	1	27.90	6	27.60	27.85	-5	1,596	-0.31%
2019/08/28	0	0.00	5	27.60	27.45	-5	1,596	-0.31%
2019/08/27	18	27.38	18	27.49	27.50	0	1,591	0.00%
2019/08/23	1	28.05	0	0.00	27.70	1	1,566	0.06%
2019/08/22	11	28.50	11	28.80	28.30	0	1,555	0.00%
2019/08/20	0	0.00	7	27.30	27.30	-7	1,489	-0.47%
2019/08/16	2	26.80	2	26.53	26.60	0	1,501	0.00%
2019/08/14	5	26.20	0	0.00	26.05	5	1,510	0.33%
2019/08/13	1	25.85	1	26.10	25.90	0	1,520	0.00%
2019/08/08	7	26.06	0	0.00	26.45	7	1,557	0.45%
2019/08/07	8	25.66	0	0.00	25.15	8	1,552	0.52%
2019/08/06	9	25.44	1	24.95	25.55	8	1,564	0.51%
2019/08/02	1	27.85	0	0.00	27.05	1	1,586	0.06%
2019/08/01	13	28.25	0	0.00	28.10	13	1,609	0.81%
2019/07/30	38	28.56	11	28.80	28.45	27	1,615	1.67%
2019/07/29	64	29.13	0	0.00	29.10	64	1,615	3.96%
2019/07/26	18	29.28	15	29.49	29.35	3	1,592	0.19%
2019/07/25	24	29.44	2	29.53	29.45	22	1,580	1.39%
2019/07/24	3	28.60	30	28.77	28.70	-27	1,547	-1.75%
2019/07/23	14	29.02	69	28.89	28.70	-55	1,532	-3.59%
2019/07/22	0	0.00	56	27.70	27.90	-56	1,492	-3.75%
2019/07/19	9	26.87	9	27.18	26.90	0	1,485	0.00%
2019/07/18	8	27.03	8	27.70	26.90	0	1,512	0.00%
2019/07/17	6	27.77	4	28.28	27.80	2	1,517	0.13%
2019/07/16	0	0.00	12	28.46	28.25	-12	1,513	-0.79%
2019/07/15	0	28.05	0	0.00	28.25	0	1,523	0.00%
2019/07/12	1	28.30	0	0.00	28.20	1	1,548	0.06%
2019/07/11	4	27.98	10	28.13	28.15	-6	1,551	-0.39%
2019/07/10	43	29.30	39	28.89	28.65	4	1,571	0.25%
2019/07/09	0	0.00	1	27.85	28.15	-1	1,556	-0.06%
2019/07/08	4	28.08	4	28.65	28.15	0	1,551	0.00%
2019/07/05	9	28.19	13	28.45	28.05	-4	1,560	-0.26%
2019/07/04	2	26.80	0	0.00	26.80	2	1,441	0.14%
2019/07/03	7	26.74	3	27.03	26.20	4	1,444	0.28%
2019/06/25	1	27.20	0	0.00	26.50	1	1,460	0.07%
2019/06/21	1	27.90	0	0.00	27.75	1	1,453	0.07%
2019/06/20	5	27.92	5	28.12	27.85	0	1,462	0.00%
2019/06/18	18	26.73	2	26.95	26.80	16	1,512	1.06%
2019/06/17	3	27.10	21	26.96	27.50	-18	1,519	-1.18%
2019/06/14	4	26.71	7	26.76	27.20	-3	1,528	-0.20%
2019/06/03	0	0.00	0	24.10	24.25	0	1,672	0.00%
2019/05/31	0	0.00	1	24.60	24.45	-1	1,683	-0.06%
2019/05/28	2	24.05	0	0.00	24.00	2	1,742	0.11%
2019/05/22	1	25.60	0	0.00	24.85	1	2,025	0.05%
2019/05/17	1	25.90	2	24.10	24.40	-1	2,221	-0.05%
2019/05/16	0	0.00	1	25.80	25.80	-1	2,241	-0.04%
2019/05/14	1	25.85	0	0.00	26.30	1	2,327	0.04%
2019/05/13	0	0.00	1	26.10	26.20	-1	2,367	-0.04%
2019/05/10	2	25.70	1	26.00	25.90	1	2,373	0.04%
2019/05/09	1.1	27.11	6	25.47	25.40	-4.9	2,390	-0.20%
2019/05/06	3	28.87	2	28.30	28.30	1	2,586	0.04%
2019/05/02	0	0.00	1	30.05	29.95	-1	2,644	-0.04%
2019/04/30	16	28.63	0	0.00	29.65	16	2,742	0.58%
2019/04/29	2	29.23	2	29.07	28.70	0	2,769	0.00%
2019/04/25	1.2	31.18	1	31.05	31.05	0.2	2,834	0.01%
2019/04/23	0	32.60	0	0.00	32.70	0	3,048	0.00%
2019/04/22	1	34.00	1	33.95	33.70	0	3,088	0.00%
2019/04/19	1	33.80	1	33.70	33.70	0	3,155	0.00%
2019/04/18	1	34.60	5	34.69	34.30	-4	3,235	-0.12%
2019/04/17	2	34.52	1	34.65	34.65	1	3,496	0.03%
2019/04/16	20	34.72	1	34.55	34.55	19	3,663	0.52%
2019/04/15	0	35.60	3	36.25	35.60	-3	3,936	-0.08%
2019/04/12	2	35.75	2	35.10	35.10	0	4,102	0.00%
2019/04/11	20	35.86	1	35.85	35.65	19	4,325	0.44%
2019/04/10	2	34.70	2	35.20	35.20	0	4,467	0.00%
2019/04/09	2	35.00	4	34.90	34.90	-2	4,571	-0.04%
2019/04/08	2	35.63	2	35.45	35.45	0	4,608	0.00%
2019/04/03	2	34.90	4	35.45	35.45	-2	4,653	-0.04%
2019/04/02	3	34.83	4	34.90	34.90	-1	4,830	-0.02%
2019/04/01	3	35.65	0	0.00	35.05	3	4,883	0.06%
2019/03/29	6	34.71	4	35.20	35.20	2	4,867	0.04%
2019/03/28	2	34.98	31	34.51	34.45	-29	4,867	-0.60%
2019/03/27	7	35.40	2	35.90	35.40	5	4,870	0.10%
2019/03/26	14	35.24	2	35.38	35.25	12	4,880	0.25%
2019/03/25	27	35.18	13	35.16	35.00	14	4,912	0.29%
2019/03/22	69	36.69	26	36.75	36.55	43	4,914	0.87%
2019/03/21	3	37.77	41	38.18	37.50	-38	4,906	-0.77%
2019/03/20	9	37.54	25	37.73	37.35	-16	4,890	-0.33%
2019/03/19	93	37.56	163	37.66	37.20	-70	4,952	-1.41%	大賣/
2019/03/18	100	37.43	58	37.29	38.50	42	4,925	0.85%
2019/03/15	10	35.75	4	36.13	35.70	6	4,942	0.12%
2019/03/14	14	36.40	5	35.75	35.75	9	5,004	0.18%
2019/03/13	0	0.00	1	35.20	36.00	-1	5,021	-0.02%
2019/03/12	15	35.52	0	0.00	35.05	15	5,113	0.29%
2019/03/11	17	35.28	5	35.75	35.40	12	5,141	0.23%
2019/03/07	6	35.78	10	36.12	35.05	-4	5,123	-0.08%
2019/03/05	0	0.00	2	36.10	36.00	-2	5,088	-0.04%
2019/03/04	10	36.10	1	35.90	35.85	9	5,067	0.18%
2019/02/27	35	35.76	81	35.66	36.10	-46	5,051	-0.91%
2019/02/26	24	37.35	24	36.93	35.60	0	5,024	0.00%
2019/02/25	50	36.50	6	36.75	36.65	44	4,905	0.90%
2019/02/22	0	0.00	2	35.70	35.70	-2	4,843	-0.04%
2019/02/21	15	36.14	32	36.19	35.80	-17	4,816	-0.35%
2019/02/20	61	35.75	35	35.64	35.70	26	4,733	0.55%
2019/02/19	20	33.73	0	0.00	33.65	20	4,582	0.44%
2019/02/18	2	33.70	41	33.22	33.40	-39	4,574	-0.85%
2019/02/15	1.1	34.09	1	34.25	34.25	0.1	4,515	0.00%
2019/02/14	4	34.78	1	34.95	35.40	3	4,464	0.07%
2019/02/13	2.1	35.76	0	0.00	35.05	2.1	4,420	0.05%
2019/02/12	8	36.52	9	36.72	36.10	-1	4,384	-0.02%
2019/02/11	8.1	36.32	0	0.00	36.20	8.1	4,372	0.19%
2019/01/30	5	36.23	6	36.35	36.05	-1	4,342	-0.02%
2019/01/29	0	0.00	1	35.80	36.25	-1	4,303	-0.02%
2019/01/28	41	37.32	40	37.35	36.55	1	4,253	0.02%
2019/01/25	2	35.48	1	35.70	36.00	1	4,098	0.02%
2019/01/24	46	35.43	27	35.51	35.45	19	4,057	0.47%
2019/01/23	0	35.60	0	0.00	35.70	0	4,018	0.00%
2019/01/22	4	36.15	27	36.12	35.60	-23	3,993	-0.58%
2019/01/21	6	35.73	2	35.98	36.00	4	3,885	0.10%
2019/01/18	17	35.97	1	35.80	35.70	16	3,849	0.42%
2019/01/16	14	37.02	4	36.80	37.30	10	3,747	0.27%
2019/01/15	8	36.42	7	36.43	36.25	1	3,624	0.03%
2019/01/14	1	35.55	0	0.00	35.20	1	3,479	0.03%
2019/01/11	17	36.18	21	35.95	35.90	-4	3,419	-0.12%
2019/01/10	4	35.49	1	36.15	36.55	3	3,346	0.09%
2019/01/09	105	36.65	113	36.70	35.95	-8	3,249	-0.25%	大買/大賣/
2019/01/08	14	36.86	66	36.66	37.30	-52	2,954	-1.76%
2019/01/07	61	36.59	18	36.41	37.40	43	2,769	1.55%
2019/01/04	14	33.97	8	34.30	34.20	6	2,450	0.24%
2019/01/03	25	34.95	11	34.79	33.50	14	2,240	0.62%
2019/01/02	17	35.30	5	34.20	35.95	12	2,004	0.60%
2018/12/28	54	32.05	14	32.09	32.70	40	1,817	2.20%
2018/12/27	31	31.11	3	31.23	30.95	28	1,704	1.64%
2018/12/26	1	30.90	41	31.02	29.60	-40	1,653	-2.42%
2018/12/25	7	31.40	7	31.81	31.15	0	1,593	0.00%
2018/12/24	1	29.10	2	29.83	30.90	-1	1,406	-0.07%
2018/12/21	2	27.75	2	28.05	28.25	0	1,349	0.00%
2018/12/20	2	29.20	2	28.30	27.70	0	1,340	0.00%
2018/12/19	1	29.05	0	0.00	28.70	1	1,308	0.08%
2018/12/18	3	28.53	0	0.00	28.35	3	1,279	0.23%
2018/12/17	0	0.00	1	30.70	30.40	-1	1,229	-0.08%
2018/12/14	1	31.80	2	31.88	31.80	-1	1,189	-0.08%
2018/12/13	1	33.10	0	0.00	32.95	1	1,151	0.09%
2018/12/12	4	31.76	1	31.20	33.00	3	1,065	0.28%
2018/12/10	25	31.18	24	31.72	29.90	1	897	0.11%
2018/12/05	1	28.80	2	29.35	28.65	-1	586	-0.17%
2018/12/03	0	25.10	0	0.00	25.25	0	444	0.00%
2018/11/27	0	23.65	0	0.00	23.80	0	416	0.00%
2018/11/16	1	23.50	1	23.15	22.65	0	415	0.00%
2018/11/15	3	23.63	3	22.90	22.75	0	409	0.00%
2018/11/13	1	22.50	1	22.45	22.70	0	396	0.00%
2018/11/07	1	21.60	1	21.75	21.60	0	340	0.00%
2018/10/30	1	20.85	1	21.10	20.85	0	346	0.00%
2018/10/05	0	26.55	0	0.00	26.55	0	503	0.00%
2018/10/03	0	27.90	0	0.00	27.95	0	514	0.00%
2018/10/02	0	0.00	2	29.00	28.55	-2	521	-0.38%
2018/09/28	1	29.20	0	0.00	28.70	1	546	0.18%
2018/09/26	0	27.50	0	0.00	27.65	0	549	0.00%
2018/09/25	2	27.00	2	27.48	27.50	0	581	0.00%
2018/09/21	1	27.25	1	27.45	27.40	0	663	0.00%
2018/09/14	0	0.00	2	27.40	27.50	-2	707	-0.28%
2018/09/12	1	27.10	0	0.00	26.65	1	731	0.14%
2018/09/06	1	28.20	1	28.40	28.35	0	781	0.00%
2018/08/27	1	29.40	1	29.65	29.60	0	1,270	0.00%
2018/08/23	1	29.30	1	29.50	30.45	0	1,292	0.00%
2018/08/14	0	0.00	0	30.00	29.90	0	1,307	0.00%
2018/08/02	1	32.50	0	0.00	32.30	1	1,301	0.08%
2018/07/23	1	32.00	1	33.10	32.25	0	1,290	0.00%
2018/07/20	5	36.33	4	35.90	34.90	1	1,263	0.08%
2018/07/19	15	35.72	46	35.43	35.40	-31	1,251	-2.48%
2018/07/18	36	37.08	6	36.71	35.85	30	1,260	2.38%
2018/07/17	3	34.50	0	0.00	34.35	3	1,190	0.25%
2018/07/11	1	33.00	1	33.25	33.15	0	1,168	0.00%
2018/07/10	4	34.10	0	0.00	33.45	4	1,162	0.34%
2018/07/09	1	33.90	0	0.00	33.85	1	1,155	0.09%
2018/07/06	1	32.35	1	32.55	34.65	0	1,146	0.00%
2018/07/05	2	33.60	1	34.10	32.65	1	1,139	0.09%
2018/07/03	3	35.45	1	35.40	34.20	2	1,124	0.18%
2018/07/02	1	36.90	1	36.75	36.50	0	1,099	0.00%
2018/06/28	1	32.05	6	32.30	31.70	-5	1,006	-0.50%
2018/06/27	0	0.00	1	32.60	32.00	-1	1,006	-0.10%
2018/06/26	1	32.35	0	0.00	32.05	1	1,004	0.10%
2018/06/20	0	0.00	2	32.80	33.25	-2	991	-0.20%
2018/06/15	3	36.65	3	36.40	36.10	0	975	0.00%
2018/06/13	12	37.74	10	36.26	36.05	2	939	0.21%
2018/06/12	7	37.17	7	37.66	37.45	0	898	0.00%
2018/06/08	1	37.75	0	0.00	36.35	1	819	0.12%
2018/06/01	2	27.90	2	28.38	29.15	0	487	0.00%
2018/05/29	0	0.00	5	26.96	26.95	-5	458	-1.09%
2018/05/28	5	26.83	0	0.00	27.90	5	447	1.12%
2018/05/11	0	0.00	5	24.55	24.55	-5	606	-0.82%
2018/05/09	0	0.00	8	24.70	24.75	-8	616	-1.30%
2018/05/08	0	0.00	2	25.50	25.35	-2	638	-0.31%
2018/05/02	1	24.40	0	0.00	24.75	1	662	0.15%
2018/04/25	0	0.00	1	24.60	24.70	-1	667	-0.15%
2018/04/23	0	0.00	5	27.56	26.85	-5	642	-0.78%
2018/04/20	0	0.00	1	28.00	28.05	-1	649	-0.15%
2018/04/19	5	28.25	0	0.00	28.25	5	657	0.76%
2018/04/17	0	28.60	0	0.00	28.60	0	675	0.00%
2018/04/16	0	29.70	0	0.00	29.70	0	682	0.00%
2018/04/13	0	30.10	0	0.00	30.30	0	686	0.00%
2018/04/12	0	30.35	0	0.00	30.55	0	694	0.00%
2018/04/10	0	29.20	0	0.00	29.45	0	710	0.00%
2018/04/09	0	29.00	0	0.00	29.05	0	726	0.00%
2018/04/03	0	0.00	2	28.90	29.00	-2	749	-0.27%
2018/03/30	0	29.90	0	0.00	29.90	0	786	0.00%
2018/03/28	0	30.60	0	0.00	30.60	0	907	0.00%
2018/03/26	0	29.30	0	0.00	29.25	0	957	0.00%
2018/03/22	0	30.60	0	0.00	30.80	0	1,000	0.00%
2018/03/21	0	31.00	0	0.00	31.30	0	1,013	0.00%
2018/03/20	0	30.65	0	0.00	30.80	0	1,027	0.00%
2018/03/14	3	31.32	0	0.00	31.10	3	1,157	0.26%
2018/03/13	1	31.00	0	0.00	30.95	1	1,186	0.08%
2018/03/12	0	31.00	0	0.00	30.90	0	1,222	0.00%
2018/03/09	1	31.80	2	31.45	31.30	-1	1,264	-0.08%
2018/03/08	0	30.20	0	0.00	30.45	0	1,332	0.00%
2018/03/07	0	0.00	2	29.70	29.60	-2	1,426	-0.14%
2018/03/06	0	0.00	5	29.86	29.80	-5	1,720	-0.29%
2018/03/01	6	30.50	0	0.00	30.45	6	2,201	0.27%
2018/02/27	0	30.60	1	31.20	30.85	-1	2,262	-0.04%
2018/02/26	1	30.95	0	0.00	30.55	1	2,258	0.04%
2018/02/23	2	31.08	0	0.00	31.00	2	2,273	0.09%
2018/02/22	1	30.35	1	31.00	31.10	0	2,270	0.00%
2018/02/21	0	28.75	0	0.00	28.75	0	2,249	0.00%
2018/02/12	0	0.00	2	28.35	28.25	-2	2,243	-0.09%
2018/02/09	4	28.03	0	0.00	28.00	4	2,230	0.18%
2018/02/08	1	33.25	0	0.00	31.00	1	2,187	0.05%
2018/02/07	2	33.50	0	0.00	33.00	2	2,167	0.09%
2018/02/05	1	38.10	0	0.00	37.80	1	2,130	0.05%
2018/02/02	1	39.30	0	0.00	39.05	1	2,124	0.05%
2018/02/01	2	39.55	0	0.00	39.55	2	2,132	0.09%
2018/01/31	5	40.59	2	40.40	40.00	3	2,154	0.14%
2018/01/30	15	39.87	0	0.00	39.80	15	2,128	0.70%
2018/01/29	0	0.00	1	39.60	39.20	-1	2,117	-0.05%
2018/01/26	0	39.20	1	39.75	39.40	-1	2,114	-0.05%
2018/01/25	12	39.97	21	40.28	39.50	-9	2,112	-0.43%
2018/01/24	1	39.80	0	0.00	39.80	1	2,099	0.05%
2018/01/23	7	39.29	0	0.00	38.90	7	2,101	0.33%
2018/01/19	0	0.00	3	38.35	38.40	-3	2,114	-0.14%
2018/01/18	15	38.90	15	38.44	38.35	0	2,112	0.00%
2018/01/17	12	38.98	12	38.91	38.75	0	2,113	0.00%
2018/01/16	8	39.03	0	0.00	39.10	8	2,116	0.38%
2018/01/12	3	39.35	3	38.85	38.40	0	2,100	0.00%
2018/01/11	9	38.91	1	38.70	38.90	8	2,098	0.38%
2018/01/10	4	39.03	0	0.00	38.90	4	2,100	0.19%
2018/01/09	1	39.20	1	39.20	39.20	0	2,101	0.00%
2018/01/08	0	0.00	5	39.46	39.30	-5	2,103	-0.24%
2018/01/04	18	39.86	2	40.00	39.90	16	2,102	0.76%
2018/01/03	41	39.72	0	0.00	39.20	41	2,113	1.94%
2018/01/02	0	0.00	67	39.75	39.65	-67	2,105	-3.18%